KissMeData/033230/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191400	1553327521	1855	1855	1855	1855	21572
3	20241112	191300	1553327521	1855	1855	1855	1855	0
4	20241112	191200	1553327521	1855	1855	1855	1855	0
5	20241112	191100	1553327521	1855	1855	1855	1855	0
6	20241112	191000	1553327521	1855	1855	1855	1855	0
7	20241112	190900	1553327521	1855	1855	1855	1855	0
8	20241112	190800	1553327521	1855	1855	1855	1855	0
9	20241112	190700	1553327521	1855	1855	1855	1855	0
10	20241112	190600	1553327521	1855	1855	1855	1855	0
11	20241112	190500	1553327521	1855	1855	1855	1855	0
12	20241112	190400	1553327521	1855	1855	1855	1855	0
13	20241112	190300	1553327521	1855	1855	1855	1855	0
14	20241112	190200	1553327521	1855	1855	1855	1855	0
15	20241112	190100	1553327521	1855	1855	1855	1855	0
16	20241112	190000	1553327521	1855	1855	1855	1855	0
17	20241112	185900	1553327521	1855	1855	1855	1855	0
18	20241112	185800	1553327521	1855	1855	1855	1855	0
19	20241112	185700	1553327521	1855	1855	1855	1855	0
20	20241112	185600	1553327521	1855	1855	1855	1855	0
21	20241112	185500	1553327521	1855	1855	1855	1855	0
22	20241112	185400	1553327521	1855	1855	1855	1855	0
23	20241112	185300	1553327521	1855	1855	1855	1855	0
24	20241112	185200	1553327521	1855	1855	1855	1855	0
25	20241112	185100	1553327521	1855	1855	1855	1855	0
26	20241112	185000	1553327521	1855	1855	1855	1855	0
27	20241112	184900	1553327521	1855	1855	1855	1855	0
28	20241112	184800	1553327521	1855	1855	1855	1855	0
29	20241112	184700	1553327521	1855	1855	1855	1855	0
30	20241112	184600	1553327521	1855	1855	1855	1855	0
31	20241112	184500	1553327521	1855	1855	1855	1855	0
32	20241112	184400	1553327521	1855	1855	1855	1855	21572
33	20241112	184300	1553327521	1855	1855	1855	1855	0
34	20241112	184200	1553327521	1855	1855	1855	1855	0
35	20241112	184100	1553327521	1855	1855	1855	1855	0
36	20241112	184000	1553327521	1855	1855	1855	1855	0
37	20241112	183900	1553327521	1855	1855	1855	1855	0
38	20241112	183800	1553327521	1855	1855	1855	1855	0
39	20241112	183700	1553327521	1855	1855	1855	1855	0
40	20241112	183600	1553327521	1855	1855	1855	1855	0
41	20241112	183500	1553327521	1855	1855	1855	1855	0
42	20241112	183400	1553327521	1855	1855	1855	1855	0
43	20241112	183300	1553327521	1855	1855	1855	1855	0
44	20241112	183200	1553327521	1855	1855	1855	1855	0
45	20241112	183100	1553327521	1855	1855	1855	1855	0
46	20241112	183000	1553327521	1855	1855	1855	1855	0
47	20241112	182900	1553327521	1855	1855	1855	1855	0
48	20241112	182800	1553327521	1855	1855	1855	1855	0
49	20241112	182700	1553327521	1855	1855	1855	1855	0
50	20241112	182600	1553327521	1855	1855	1855	1855	0
51	20241112	182500	1553327521	1855	1855	1855	1855	0
52	20241112	182400	1553327521	1855	1855	1855	1855	0
53	20241112	182300	1553327521	1855	1855	1855	1855	0
54	20241112	182200	1553327521	1855	1855	1855	1855	0
55	20241112	182100	1553327521	1855	1855	1855	1855	0
56	20241112	182000	1553327521	1855	1855	1855	1855	0
57	20241112	181900	1553327521	1855	1855	1855	1855	0
58	20241112	181800	1553327521	1855	1855	1855	1855	0
59	20241112	181700	1553327521	1855	1855	1855	1855	0
60	20241112	181600	1553327521	1855	1855	1855	1855	0
61	20241112	181500	1553327521	1855	1855	1855	1855	0
62	20241112	181400	1553327521	1855	1855	1855	1855	21572
63	20241112	181300	1553327521	1855	1855	1855	1855	0
64	20241112	181200	1553327521	1855	1855	1855	1855	0
65	20241112	181100	1553327521	1855	1855	1855	1855	0
66	20241112	181000	1553327521	1855	1855	1855	1855	0
67	20241112	180900	1553327521	1855	1855	1855	1855	0
68	20241112	180800	1553327521	1855	1855	1855	1855	0
69	20241112	180700	1553327521	1855	1855	1855	1855	0
70	20241112	180600	1553327521	1855	1855	1855	1855	0
71	20241112	180500	1553327521	1855	1855	1855	1855	0
72	20241112	180400	1553327521	1855	1855	1855	1855	0
73	20241112	180300	1553327521	1855	1855	1855	1855	0
74	20241112	180200	1553327521	1855	1855	1855	1855	0
75	20241112	180100	1553327521	1855	1855	1855	1855	0
76	20241112	180000	1553327521	1855	1855	1855	1855	0
77	20241112	175900	1553327521	1855	1855	1855	1855	0
78	20241112	175800	1553327521	1855	1855	1855	1855	0
79	20241112	175700	1553327521	1855	1855	1855	1855	0
80	20241112	175600	1553327521	1855	1855	1855	1855	0
81	20241112	175500	1553327521	1855	1855	1855	1855	0
82	20241112	175400	1553327521	1855	1855	1855	1855	0
83	20241112	175300	1553327521	1855	1855	1855	1855	0
84	20241112	175200	1553327521	1855	1855	1855	1855	0
85	20241112	175100	1553327521	1855	1855	1855	1855	0
86	20241112	175000	1553327521	1855	1855	1855	1855	0
87	20241112	174900	1553327521	1855	1855	1855	1855	0
88	20241112	174800	1553327521	1855	1855	1855	1855	0
89	20241112	174700	1553327521	1855	1855	1855	1855	0
90	20241112	174600	1553327521	1855	1855	1855	1855	0
91	20241112	174500	1553327521	1855	1855	1855	1855	0
92	20241112	174400	1553327521	1855	1855	1855	1855	21572
93	20241112	174300	1553327521	1855	1855	1855	1855	0
94	20241112	174200	1553327521	1855	1855	1855	1855	0
95	20241112	174100	1553327521	1855	1855	1855	1855	0
96	20241112	174000	1553327521	1855	1855	1855	1855	0
97	20241112	173900	1553327521	1855	1855	1855	1855	0
98	20241112	173800	1553327521	1855	1855	1855	1855	0
99	20241112	173700	1553327521	1855	1855	1855	1855	0
100	20241112	173600	1553327521	1855	1855	1855	1855	0
101	20241112	173500	1553327521	1855	1855	1855	1855	0
102	20241112	173400	1553327521	1855	1855	1855	1855	0
103	20241112	173300	1553327521	1855	1855	1855	1855	0
104	20241112	173200	1553327521	1855	1855	1855	1855	0
105	20241112	173100	1553327521	1855	1855	1855	1855	0
106	20241112	173000	1553327521	1855	1855	1855	1855	0
107	20241112	172900	1553327521	1855	1855	1855	1855	0
108	20241112	172800	1553327521	1855	1855	1855	1855	0
109	20241112	172700	1553327521	1855	1855	1855	1855	0
110	20241112	172600	1553327521	1855	1855	1855	1855	0
111	20241112	172500	1553327521	1855	1855	1855	1855	0
112	20241112	172400	1553327521	1855	1855	1855	1855	0
113	20241112	172300	1553327521	1855	1855	1855	1855	0
114	20241112	172200	1553327521	1855	1855	1855	1855	0
115	20241112	172100	1553327521	1855	1855	1855	1855	0
116	20241112	172000	1553327521	1855	1855	1855	1855	0
117	20241112	171900	1553327521	1855	1855	1855	1855	0
118	20241112	171800	1553327521	1855	1855	1855	1855	0
119	20241112	171700	1553327521	1855	1855	1855	1855	0
120	20241112	171600	1553327521	1855	1855	1855	1855	0
121	20241112	171500	1553327521	1855	1855	1855	1855	0
122	20241112	171400	1553327521	1855	1855	1855	1855	21572
123	20241112	171300	1553327521	1855	1855	1855	1855	0
124	20241112	171200	1553327521	1855	1855	1855	1855	0
125	20241112	171100	1553327521	1855	1855	1855	1855	0
126	20241112	171000	1553327521	1855	1855	1855	1855	0
127	20241112	170900	1553327521	1855	1855	1855	1855	0
128	20241112	170800	1553327521	1855	1855	1855	1855	0
129	20241112	170700	1553327521	1855	1855	1855	1855	0
130	20241112	170600	1553327521	1855	1855	1855	1855	0
131	20241112	170500	1553327521	1855	1855	1855	1855	0
132	20241112	170400	1553327521	1855	1855	1855	1855	0
133	20241112	170300	1553327521	1855	1855	1855	1855	0
134	20241112	170200	1553327521	1855	1855	1855	1855	0
135	20241112	170100	1553327521	1855	1855	1855	1855	0
136	20241112	170000	1553327521	1855	1855	1855	1855	0
137	20241112	165900	1553327521	1855	1855	1855	1855	0
138	20241112	165800	1553327521	1855	1855	1855	1855	0
139	20241112	165700	1553327521	1855	1855	1855	1855	0
140	20241112	165600	1553327521	1855	1855	1855	1855	0
141	20241112	165500	1553327521	1855	1855	1855	1855	0
142	20241112	165400	1553327521	1855	1855	1855	1855	0
143	20241112	165300	1553327521	1855	1855	1855	1855	0
144	20241112	165200	1553327521	1855	1855	1855	1855	0
145	20241112	165100	1553327521	1855	1855	1855	1855	0
146	20241112	165000	1553327521	1855	1855	1855	1855	0
147	20241112	164900	1553327521	1855	1855	1855	1855	0
148	20241112	164800	1553327521	1855	1855	1855	1855	0
149	20241112	164700	1553327521	1855	1855	1855	1855	0
150	20241112	164600	1553327521	1855	1855	1855	1855	0
151	20241112	164500	1553327521	1855	1855	1855	1855	0
152	20241112	164400	1553327521	1855	1855	1855	1855	21572
153	20241112	164300	1553327521	1855	1855	1855	1855	0
154	20241112	164200	1553327521	1855	1855	1855	1855	0
155	20241112	164100	1553327521	1855	1855	1855	1855	0
156	20241112	164000	1553327521	1855	1855	1855	1855	0
157	20241112	163900	1553327521	1855	1855	1855	1855	0
158	20241112	163800	1553327521	1855	1855	1855	1855	0
159	20241112	163700	1553327521	1855	1855	1855	1855	0
160	20241112	163600	1553327521	1855	1855	1855	1855	0
161	20241112	163500	1553327521	1855	1855	1855	1855	0
162	20241112	163400	1553327521	1855	1855	1855	1855	0
163	20241112	163300	1553327521	1855	1855	1855	1855	0
164	20241112	163200	1553327521	1855	1855	1855	1855	0
165	20241112	163100	1553327521	1855	1855	1855	1855	0
166	20241112	163000	1553327521	1855	1855	1855	1855	0
167	20241112	162900	1553327521	1855	1855	1855	1855	0
168	20241112	162800	1553327521	1855	1855	1855	1855	0
169	20241112	162700	1553327521	1855	1855	1855	1855	0
170	20241112	162600	1553327521	1855	1855	1855	1855	0
171	20241112	162500	1553327521	1855	1855	1855	1855	0
172	20241112	162400	1553327521	1855	1855	1855	1855	0
173	20241112	162300	1553327521	1855	1855	1855	1855	0
174	20241112	162200	1553327521	1855	1855	1855	1855	0
175	20241112	162100	1553327521	1855	1855	1855	1855	0
176	20241112	162000	1553327521	1855	1855	1855	1855	0
177	20241112	161900	1553327521	1855	1855	1855	1855	0
178	20241112	161800	1553327521	1855	1855	1855	1855	0
179	20241112	161700	1553327521	1855	1855	1855	1855	0
180	20241112	161600	1553327521	1855	1855	1855	1855	0
181	20241112	161500	1553327521	1855	1855	1855	1855	0
182	20241112	161400	1553327521	1855	1855	1855	1855	21572
183	20241112	161300	1553327521	1855	1855	1855	1855	0
184	20241112	161200	1553327521	1855	1855	1855	1855	0
185	20241112	161100	1553327521	1855	1855	1855	1855	0
186	20241112	161000	1553327521	1855	1855	1855	1855	0
187	20241112	160900	1553327521	1855	1855	1855	1855	0
188	20241112	160800	1553327521	1855	1855	1855	1855	0
189	20241112	160700	1553327521	1855	1855	1855	1855	0
190	20241112	160600	1553327521	1855	1855	1855	1855	0
191	20241112	160500	1553327521	1855	1855	1855	1855	0
192	20241112	160400	1553327521	1855	1855	1855	1855	0
193	20241112	160300	1553327521	1855	1855	1855	1855	0
194	20241112	160200	1553327521	1855	1855	1855	1855	0
195	20241112	160100	1553327521	1855	1855	1855	1855	0
196	20241112	160000	1553327521	1855	1855	1855	1855	0
197	20241112	155900	1553327521	1855	1855	1855	1855	0
198	20241112	155800	1553327521	1855	1855	1855	1855	0
199	20241112	155700	1553327521	1855	1855	1855	1855	0
200	20241112	155600	1553327521	1855	1855	1855	1855	0
201	20241112	155500	1553327521	1855	1855	1855	1855	0
202	20241112	155400	1553327521	1855	1855	1855	1855	0
203	20241112	155300	1553327521	1855	1855	1855	1855	0
204	20241112	155200	1553327521	1855	1855	1855	1855	0
205	20241112	155100	1553327521	1855	1855	1855	1855	0
206	20241112	155000	1553327521	1855	1855	1855	1855	0
207	20241112	154900	1553327521	1855	1855	1855	1855	0
208	20241112	154800	1553327521	1855	1855	1855	1855	0
209	20241112	154700	1553327521	1855	1855	1855	1855	0
210	20241112	154600	1553327521	1855	1855	1855	1855	0
211	20241112	154500	1553327521	1855	1855	1855	1855	0
212	20241112	154400	1553327521	1855	1855	1855	1855	21572
213	20241112	154300	1553327521	1855	1855	1855	1855	0
214	20241112	154200	1553327521	1855	1855	1855	1855	0
215	20241112	154100	1553327521	1855	1855	1855	1855	0
216	20241112	154000	1553327521	1855	1855	1855	1855	0
217	20241112	153900	1553327521	1855	1855	1855	1855	0
218	20241112	153800	1553327521	1855	1855	1855	1855	0
219	20241112	153700	1553327521	1855	1855	1855	1855	0
220	20241112	153600	1553327521	1855	1855	1855	1855	0
221	20241112	153500	1553327521	1855	1855	1855	1855	0
222	20241112	153400	1553327521	1855	1855	1855	1855	0
223	20241112	153300	1553327521	1855	1855	1855	1855	0
224	20241112	153200	1553327521	1855	1855	1855	1855	0
225	20241112	153100	1553327521	1855	1855	1855	1855	0
226	20241112	153000	1553327521	1855	1855	1855	1855	21572
227	20241112	152900	1513311461	1863	1863	1863	1863	0
228	20241112	152800	1513311461	1863	1863	1863	1863	0
229	20241112	152700	1513311461	1863	1863	1863	1863	0
230	20241112	152600	1513311461	1863	1863	1863	1863	0
231	20241112	152500	1513311461	1863	1863	1863	1863	0
232	20241112	152400	1513311461	1863	1863	1863	1863	0
233	20241112	152300	1513311461	1863	1863	1863	1863	0
234	20241112	152200	1513311461	1863	1863	1863	1863	0
235	20241112	152100	1513311461	1863	1863	1863	1863	0
236	20241112	152000	1513311461	1863	1863	1863	1863	0
237	20241112	151900	1513311461	1863	1858	1863	1858	3351
238	20241112	151800	1507072153	1858	1859	1859	1858	1431
239	20241112	151700	1504412934	1859	1862	1862	1859	5162
240	20241112	151600	1494816103	1862	1862	1863	1862	2074
241	20241112	151500	1490953314	1862	1860	1862	1860	3001
242	20241112	151400	1485368832	1859	1859	1859	1857	2005
243	20241112	151300	1481641547	1861	1859	1861	1859	230
244	20241112	151200	1481213837	1859	1860	1862	1859	1084
245	20241112	151100	1479197372	1859	1859	1859	1859	20
246	20241112	151000	1479160192	1861	1860	1862	1859	484
247	20241112	150900	1478259674	1862	1862	1862	1857	956
248	20241112	150800	1476483637	1858	1856	1862	1856	697
249	20241112	150700	1475189399	1856	1855	1862	1851	1436
250	20241112	150600	1472528711	1863	1863	1863	1851	2613
251	20241112	150500	1467689683	1852	1852	1852	1852	303
252	20241112	150400	1467128527	1850	1863	1863	1850	8972
253	20241112	150300	1450510314	1863	1855	1863	1854	5358
254	20241112	150200	1440570779	1860	1863	1863	1854	8410
255	20241112	150100	1424974780	1863	1856	1863	1856	21
256	20241112	150000	1424935797	1855	1857	1857	1855	7789
257	20241112	145900	1410479655	1857	1859	1859	1857	3150
258	20241112	145800	1404626419	1859	1863	1865	1859	12018
259	20241112	145700	1382262882	1863	1863	1863	1863	2342
260	20241112	145600	1377899736	1863	1863	1864	1863	2000
261	20241112	145500	1374173586	1863	1864	1864	1863	32
262	20241112	145400	1374113968	1863	1863	1864	1863	1427
263	20241112	145300	1371455452	1863	1865	1865	1863	6042
264	20241112	145200	1360197065	1865	1866	1866	1865	1300
265	20241112	145100	1357772465	1866	1867	1867	1866	1595
266	20241112	145000	1354795542	1867	1869	1869	1867	618
267	20241112	144900	1353640936	1869	1869	1869	1869	600
268	20241112	144800	1352519536	1869	1868	1869	1868	600
269	20241112	144700	1351398636	1868	1867	1868	1867	31
270	20241112	144600	1351340758	1868	1867	1868	1867	569
271	20241112	144500	1350278366	1869	1867	1869	1867	809
272	20241112	144400	1348767961	1867	1867	1869	1867	648
273	20241112	144300	1347558133	1869	1867	1869	1867	255
274	20241112	144200	1347082043	1867	1868	1868	1867	133
275	20241112	144100	1346833632	1868	1868	1868	1868	102
276	20241112	144000	1346643096	1867	1868	1868	1867	2247
277	20241112	143900	1342447109	1868	1868	1868	1867	12
278	20241112	143800	1342424694	1868	1869	1869	1868	1074
279	20241112	143700	1340418438	1869	1869	1869	1869	2382
280	20241112	143600	1335966480	1871	1871	1871	1871	633
281	20241112	143500	1334782137	1871	1871	1871	1871	1
282	20241112	143400	1334780266	1872	1869	1872	1867	2614
283	20241112	143300	1329897168	1870	1869	1870	1869	389
284	20241112	143200	1329170126	1867	1867	1867	1867	532
285	20241112	143100	1328176882	1868	1868	1868	1868	300
286	20241112	143000	1327616482	1867	1867	1867	1867	2507
287	20241112	142900	1322935913	1868	1868	1868	1868	5670
288	20241112	142800	1312344353	1868	1868	1868	1868	3090
289	20241112	142700	1306572233	1869	1872	1872	1869	17
290	20241112	142600	1306540457	1868	1868	1869	1868	520
291	20241112	142500	1305569087	1868	1868	1868	1868	3
292	20241112	142400	1305563483	1875	1875	1875	1875	0
293	20241112	142300	1305563483	1875	1870	1875	1869	2161
294	20241112	142200	1301524368	1869	1874	1876	1869	1333
295	20241112	142100	1299030140	1872	1872	1872	1872	50
296	20241112	142000	1298936540	1872	1870	1872	1870	4489
297	20241112	141900	1290541910	1870	1870	1870	1870	1
298	20241112	141800	1290540040	1870	1865	1870	1864	3166
299	20241112	141700	1284636608	1865	1865	1865	1865	4
300	20241112	141600	1284629148	1865	1865	1865	1865	1102
301	20241112	141500	1282573918	1865	1865	1865	1865	101
302	20241112	141400	1282385553	1864	1866	1866	1864	1142
303	20241112	141300	1280256849	1865	1865	1865	1865	400
304	20241112	141200	1279510849	1863	1863	1863	1863	0
305	20241112	141100	1279510849	1863	1863	1867	1863	432
306	20241112	141000	1278706029	1867	1862	1867	1861	4230
307	20241112	140900	1270829814	1862	1866	1868	1862	2560
308	20241112	140800	1266060547	1861	1862	1862	1861	300
309	20241112	140700	1265502236	1862	1863	1863	1862	204
310	20241112	140600	1265122283	1863	1863	1863	1863	95
311	20241112	140500	1264945298	1865	1865	1865	1865	210
312	20241112	140400	1264553648	1862	1865	1865	1862	1017
313	20241112	140300	1262656964	1865	1865	1865	1865	74
314	20241112	140200	1262518954	1865	1865	1865	1865	0
315	20241112	140100	1262518954	1865	1865	1865	1865	3000
316	20241112	140000	1256923954	1865	1865	1865	1865	201
317	20241112	135900	1256549089	1860	1862	1862	1860	628
318	20241112	135800	1255380759	1860	1860	1860	1860	33
319	20241112	135700	1255319379	1867	1863	1867	1859	1102
320	20241112	135600	1253268745	1864	1865	1865	1863	2084
321	20241112	135500	1249384169	1867	1863	1867	1863	8
322	20241112	135400	1249369250	1859	1859	1859	1859	11
323	20241112	135300	1249348801	1858	1859	1859	1858	1000
324	20241112	135200	1247490799	1858	1859	1859	1858	4
325	20241112	135100	1247483366	1857	1857	1857	1856	1526
326	20241112	135000	1244650934	1856	1857	1857	1856	1400
327	20241112	134900	1242051135	1857	1857	1857	1857	1002
328	20241112	134800	1240190421	1855	1857	1857	1855	202
329	20241112	134700	1239815643	1857	1859	1859	1857	2597
330	20241112	134600	1234991700	1859	1863	1863	1859	5005
331	20241112	134500	1225679669	1863	1864	1864	1863	4529
332	20241112	134400	1217240642	1870	1870	1870	1870	0
333	20241112	134300	1217240642	1870	1869	1870	1869	691
334	20241112	134200	1215948572	1870	1870	1870	1863	206
335	20241112	134100	1215564773	1862	1862	1862	1862	0
336	20241112	134000	1215564773	1862	1864	1864	1862	1199
337	20241112	133900	1213330918	1864	1864	1864	1864	681
338	20241112	133800	1212061534	1864	1864	1864	1864	0
339	20241112	133700	1212061534	1864	1864	1864	1864	2000
340	20241112	133600	1208333534	1864	1864	1864	1863	148
341	20241112	133500	1208057734	1864	1864	1864	1864	26
342	20241112	133400	1208009270	1864	1864	1864	1864	2717
343	20241112	133300	1202944782	1870	1870	1870	1870	1901
344	20241112	133200	1199389912	1870	1870	1870	1870	4
345	20241112	133100	1199382432	1862	1862	1862	1862	632
346	20241112	133000	1198205648	1862	1862	1862	1861	78
347	20241112	132900	1198060462	1862	1866	1866	1862	4284
348	20241112	132800	1190075792	1866	1865	1866	1862	1177
349	20241112	132700	1187881910	1866	1866	1866	1866	300
350	20241112	132600	1187322110	1866	1866	1866	1865	1778
351	20241112	132500	1184004645	1866	1866	1866	1866	1000
352	20241112	132400	1182138645	1866	1867	1867	1865	7951
353	20241112	132300	1167302391	1869	1872	1872	1866	19262
354	20241112	132200	1131309471	1872	1873	1873	1872	76
355	20241112	132100	1131167124	1875	1875	1875	1875	5
356	20241112	132000	1131157749	1873	1874	1874	1873	1136
357	20241112	131900	1129029471	1873	1874	1874	1873	1169
358	20241112	131800	1126838923	1873	1877	1878	1873	221
359	20241112	131700	1126424084	1878	1874	1878	1874	10
360	20241112	131600	1126405340	1874	1873	1874	1872	1994
361	20241112	131500	1122670307	1873	1873	1873	1873	3559
362	20241112	131400	1116004300	1872	1872	1872	1872	1464
363	20241112	131300	1113263692	1871	1872	1872	1871	6555
364	20241112	131200	1100998987	1872	1872	1872	1872	11381
365	20241112	131100	1079693755	1873	1873	1873	1873	1000
366	20241112	131000	1077820755	1874	1874	1874	1874	275
367	20241112	130900	1077305405	1874	1873	1874	1872	1602
368	20241112	130800	1074305798	1873	1873	1873	1873	3247
369	20241112	130700	1068224167	1874	1874	1874	1874	1554
370	20241112	130600	1065311971	1874	1878	1878	1874	1010
371	20241112	130500	1063419222	1874	1875	1875	1874	697
372	20241112	130400	1062112353	1875	1875	1875	1875	227
373	20241112	130300	1061686728	1874	1874	1874	1874	2
374	20241112	130200	1061682980	1874	1874	1874	1874	9
375	20241112	130100	1061666114	1874	1879	1879	1874	258
376	20241112	130000	1061182111	1875	1875	1875	1875	114
377	20241112	125900	1060968361	1874	1874	1874	1874	190
378	20241112	125800	1060612301	1874	1880	1880	1874	861
379	20241112	125700	1058998779	1880	1879	1880	1874	694
380	20241112	125600	1057695481	1875	1876	1876	1875	1723
381	20241112	125500	1054464139	1876	1877	1877	1876	2300
382	20241112	125400	1050148549	1877	1877	1877	1877	232
383	20241112	125300	1049713085	1877	1877	1877	1877	0
384	20241112	125200	1049713085	1877	1877	1877	1877	110
385	20241112	125100	1049506615	1877	1877	1880	1877	116
386	20241112	125000	1049288760	1877	1877	1877	1877	0
387	20241112	124900	1049288760	1877	1877	1877	1877	300
388	20241112	124800	1048725660	1877	1877	1877	1877	175
389	20241112	124700	1048397185	1877	1876	1877	1876	3934
390	20241112	124600	1041013366	1876	1876	1876	1875	206
391	20241112	124500	1040626911	1877	1877	1877	1877	11
392	20241112	124400	1040606264	1877	1877	1877	1877	0
393	20241112	124300	1040606264	1877	1875	1877	1875	530
394	20241112	124200	1039611514	1877	1877	1877	1877	154
395	20241112	124100	1039322456	1873	1877	1877	1873	4244
396	20241112	124000	1031369874	1874	1877	1877	1874	1329
397	20241112	123900	1028876729	1877	1877	1877	1877	20
398	20241112	123800	1028839189	1876	1876	1876	1876	126
399	20241112	123700	1028602813	1876	1876	1876	1876	176
400	20241112	123600	1028272637	1877	1877	1877	1877	30
401	20241112	123500	1028216327	1873	1876	1877	1873	802
402	20241112	123400	1026714174	1872	1875	1875	1872	520
403	20241112	123300	1025740581	1877	1877	1877	1877	100
404	20241112	123200	1025552881	1877	1872	1877	1872	1001
405	20241112	123100	1023679004	1872	1875	1875	1872	10000
406	20241112	123000	1004950246	1875	1876	1876	1875	6989
407	20241112	122900	991843675	1877	1877	1877	1877	1
408	20241112	122800	991841798	1876	1876	1876	1875	136
409	20241112	122700	991586712	1876	1875	1877	1875	361
410	20241112	122600	990909465	1876	1876	1876	1876	0
411	20241112	122500	990909465	1876	1876	1876	1876	2133
412	20241112	122400	986907957	1877	1877	1877	1877	0
413	20241112	122300	986907957	1877	1877	1877	1877	44
414	20241112	122200	986825369	1877	1877	1877	1877	143
415	20241112	122100	986556958	1876	1876	1878	1876	633
416	20241112	122000	985368995	1876	1876	1876	1876	200
417	20241112	121900	984993795	1876	1878	1878	1876	1488
418	20241112	121800	982200816	1878	1878	1878	1878	150
419	20241112	121700	981919116	1877	1877	1877	1877	343
420	20241112	121600	981275305	1878	1877	1878	1876	1671
421	20241112	121500	978139353	1876	1876	1876	1876	977
422	20241112	121400	976306501	1876	1876	1876	1876	13
423	20241112	121300	976282113	1876	1876	1876	1871	12556
424	20241112	121200	952766838	1876	1879	1879	1876	5125
425	20241112	121100	943149679	1879	1883	1883	1879	3550
426	20241112	121000	936476137	1882	1882	1883	1882	449
427	20241112	120900	935631118	1882	1882	1882	1882	0
428	20241112	120800	935631118	1882	1883	1883	1882	1962
429	20241112	120700	931937293	1883	1883	1883	1883	0
430	20241112	120600	931937293	1883	1883	1883	1883	20
431	20241112	120500	931899633	1883	1882	1883	1882	27
432	20241112	120400	931848818	1882	1883	1883	1882	4509
433	20241112	120300	923358436	1883	1883	1883	1883	1
434	20241112	120200	923356553	1882	1882	1882	1882	10
435	20241112	120100	923337733	1883	1883	1883	1883	531
436	20241112	120000	922337860	1883	1883	1883	1883	1
437	20241112	115900	922335977	1882	1879	1882	1879	310
438	20241112	115800	921753307	1879	1879	1879	1879	106
439	20241112	115700	921554133	1879	1882	1882	1879	51
440	20241112	115600	921458181	1882	1877	1882	1877	352
441	20241112	115500	920797227	1882	1882	1882	1882	50
442	20241112	115400	920703127	1882	1876	1883	1876	338
443	20241112	115300	920068912	1876	1875	1878	1875	10372
444	20241112	115200	900621371	1875	1878	1878	1875	6410
445	20241112	115100	888594079	1878	1878	1878	1878	1406
446	20241112	115000	885953611	1878	1879	1880	1878	867
447	20241112	114900	884324341	1879	1885	1885	1879	5006
448	20241112	114800	874912581	1885	1886	1891	1885	831
449	20241112	114700	873345340	1886	1886	1886	1886	275
450	20241112	114600	872826690	1886	1888	1888	1886	2692
451	20241112	114500	867749529	1893	1893	1893	1893	100
452	20241112	114400	867560229	1893	1886	1893	1885	2940
453	20241112	114300	862014075	1886	1884	1886	1884	525
454	20241112	114200	861024469	1881	1884	1884	1881	1075
455	20241112	114100	859000564	1885	1884	1885	1884	114
456	20241112	114000	858785787	1885	1885	1885	1885	1
457	20241112	113900	858783902	1885	1884	1885	1884	440
458	20241112	113800	857954941	1880	1880	1880	1880	1741
459	20241112	113700	854681861	1880	1885	1885	1879	4474
460	20241112	113600	846266441	1882	1885	1885	1882	201
461	20241112	113500	845887778	1884	1881	1885	1881	2405
462	20241112	113400	841360927	1882	1886	1886	1882	4872
463	20241112	113300	832182698	1886	1890	1890	1886	16828
464	20241112	113200	800415743	1890	1893	1893	1890	1020
465	20241112	113100	798487853	1891	1893	1893	1891	2519
466	20241112	113000	793722071	1892	1894	1894	1892	426
467	20241112	112900	792915658	1893	1892	1893	1891	844
468	20241112	112800	791318730	1893	1896	1897	1893	6030
469	20241112	112700	779898028	1895	1896	1896	1895	21015
470	20241112	112600	740065134	1897	1897	1897	1897	132
471	20241112	112500	739814730	1897	1897	1897	1897	3597
472	20241112	112400	732991221	1898	1899	1899	1898	2610
473	20241112	112300	728036491	1899	1899	1899	1899	500
474	20241112	112200	727086991	1899	1900	1900	1899	104
475	20241112	112100	726889479	1903	1903	1904	1903	3
476	20241112	112000	726883769	1897	1900	1900	1897	8686
477	20241112	111900	710390839	1904	1900	1904	1899	2703
478	20241112	111800	705257255	1900	1900	1900	1900	0
479	20241112	111700	705257255	1900	1900	1900	1900	409
480	20241112	111600	704480155	1905	1905	1905	1905	1
481	20241112	111500	704478250	1905	1905	1905	1905	33
482	20241112	111400	704415385	1900	1905	1905	1899	2525
483	20241112	111300	699619087	1905	1905	1905	1905	5
484	20241112	111200	699609562	1905	1905	1906	1905	685
485	20241112	111100	698304452	1906	1906	1906	1906	7
486	20241112	111000	698291110	1907	1907	1907	1907	0
487	20241112	110900	698291110	1907	1905	1907	1905	502
488	20241112	110800	697334798	1900	1900	1900	1900	100
489	20241112	110700	697144798	1900	1902	1906	1900	1200
490	20241112	110600	694862387	1906	1906	1906	1906	0
491	20241112	110500	694862387	1906	1903	1906	1903	1010
492	20241112	110400	692940354	1903	1903	1903	1903	119
493	20241112	110300	692713897	1907	1907	1907	1907	10
494	20241112	110200	692694827	1907	1903	1907	1903	128
495	20241112	110100	692451239	1903	1907	1907	1903	11
496	20241112	110000	692430302	1903	1904	1904	1903	20
497	20241112	105900	692392232	1907	1900	1907	1899	7555
498	20241112	105800	678037754	1900	1903	1903	1900	1910
499	20241112	105700	674408315	1900	1900	1900	1900	1935
500	20241112	105600	670731815	1901	1901	1901	1901	121
501	20241112	105500	670501794	1901	1901	1901	1900	111
502	20241112	105400	670290883	1901	1901	1901	1900	4883
503	20241112	105300	661009307	1902	1906	1906	1902	14421
504	20241112	105200	633550429	1906	1906	1906	1906	125
505	20241112	105100	633312179	1906	1906	1906	1906	326
506	20241112	105000	632690823	1908	1908	1908	1905	5382
507	20241112	104900	622425236	1908	1908	1908	1906	2786
508	20241112	104800	617112938	1907	1905	1908	1905	3800
509	20241112	104700	609867769	1904	1909	1909	1904	2774
510	20241112	104600	604583196	1908	1908	1908	1908	520
511	20241112	104500	603591036	1908	1905	1908	1905	1151
512	20241112	104400	601398378	1905	1905	1905	1905	0
513	20241112	104300	601398378	1905	1903	1905	1903	3067
514	20241112	104200	595560745	1905	1904	1905	1903	900
515	20241112	104100	593846945	1905	1905	1905	1905	51
516	20241112	104000	593749790	1905	1908	1908	1905	1890
517	20241112	103900	590146820	1908	1906	1908	1906	21952
518	20241112	103800	548302290	1905	1903	1905	1903	6315
519	20241112	103700	536273645	1903	1903	1903	1903	135
520	20241112	103600	536016740	1902	1902	1902	1902	1301
521	20241112	103500	533542238	1902	1905	1905	1902	1351
522	20241112	103400	530971736	1905	1906	1906	1905	11558
523	20241112	103300	508942688	1901	1901	1901	1901	0
524	20241112	103200	508942688	1901	1902	1902	1901	4086
525	20241112	103100	501174828	1906	1906	1906	1906	3
526	20241112	103000	501169110	1906	1906	1906	1906	510
527	20241112	102900	500197050	1906	1901	1906	1901	2142
528	20241112	102800	496125103	1901	1901	1901	1901	0
529	20241112	102700	496125103	1901	1902	1902	1901	2125
530	20241112	102600	492084265	1902	1903	1906	1902	1887
531	20241112	102500	488494315	1906	1905	1906	1905	1301
532	20241112	102400	486015609	1902	1902	1902	1902	0
533	20241112	102300	486015609	1902	1901	1902	1901	1608
534	20241112	102200	482957261	1902	1902	1902	1902	1303
535	20241112	102100	480478955	1902	1902	1902	1902	1100
536	20241112	102000	478386755	1901	1904	1904	1901	6177
537	20241112	101900	466637401	1906	1906	1906	1905	2231
538	20241112	101800	462385116	1906	1906	1906	1906	1
539	20241112	101700	462383210	1901	1908	1908	1901	4474
540	20241112	101600	453873437	1909	1904	1910	1902	1762
541	20241112	101500	450520923	1910	1910	1910	1910	0
542	20241112	101400	450520923	1910	1910	1910	1908	1654
543	20241112	101300	447362183	1910	1910	1910	1910	225
544	20241112	101200	446932433	1910	1909	1910	1909	205
545	20241112	101100	446540902	1909	1910	1910	1902	892
546	20241112	101000	444841111	1910	1903	1910	1903	1529
547	20241112	100900	441931396	1903	1903	1903	1903	500
548	20241112	100800	440979896	1912	1908	1913	1901	3521
549	20241112	100700	434262087	1908	1914	1914	1908	2112
550	20241112	100600	430224371	1914	1914	1914	1914	0
551	20241112	100500	430224371	1914	1914	1914	1914	1
552	20241112	100400	430222457	1909	1908	1909	1907	3263
553	20241112	100300	423995089	1909	1905	1909	1901	3434
554	20241112	100200	417466871	1910	1906	1914	1901	6209
555	20241112	100100	405654629	1905	1905	1905	1905	0
556	20241112	100000	405654629	1905	1910	1916	1905	4040
557	20241112	095900	397957218	1913	1913	1915	1913	2020
558	20241112	095800	394092928	1910	1903	1910	1902	1808
559	20241112	095700	390639778	1910	1901	1910	1900	860
560	20241112	095600	389003491	1901	1903	1910	1900	17074
561	20241112	095500	356460520	1904	1904	1904	1901	480
562	20241112	095400	355546837	1905	1901	1905	1901	5392
563	20241112	095300	345279277	1901	1901	1901	1901	1001
564	20241112	095200	343376376	1900	1904	1905	1900	802
565	20241112	095100	341851364	1904	1904	1904	1900	3339
566	20241112	095000	335504689	1905	1904	1905	1904	50
567	20241112	094900	335409456	1905	1904	1905	1900	16868
568	20241112	094800	303353105	1904	1904	1905	1904	597
569	20241112	094700	302216416	1904	1905	1905	1904	196
570	20241112	094600	301843212	1905	1905	1905	1905	1035
571	20241112	094500	299871537	1910	1910	1910	1904	2051
572	20241112	094400	295961671	1910	1910	1910	1910	621
573	20241112	094300	294775561	1910	1910	1910	1910	1063
574	20241112	094200	292745231	1910	1910	1910	1910	139
575	20241112	094100	292479741	1910	1906	1910	1904	1536
576	20241112	094000	289554460	1914	1909	1914	1905	5934
577	20241112	093900	278240001	1908	1908	1908	1908	4
578	20241112	093800	278232369	1918	1917	1918	1908	308
579	20241112	093700	277642499	1917	1908	1917	1907	1360
580	20241112	093600	275040739	1908	1910	1910	1908	200
581	20241112	093500	274659101	1921	1921	1921	1921	50
582	20241112	093400	274563051	1922	1905	1922	1905	4712
583	20241112	093300	265537758	1905	1906	1906	1905	2010
584	20241112	093200	261708036	1905	1906	1906	1905	1105
585	20241112	093100	259602511	1907	1912	1912	1906	1997
586	20241112	093000	255790575	1912	1905	1912	1905	13011
587	20241112	092900	230965343	1905	1904	1905	1904	615
588	20241112	092800	229794378	1912	1903	1912	1903	1528
589	20241112	092700	226879565	1903	1910	1910	1903	4519
590	20241112	092600	218271291	1903	1903	1910	1902	5281
591	20241112	092500	208217932	1902	1905	1910	1902	6773
592	20241112	092400	195321763	1904	1911	1911	1904	6433
593	20241112	092300	183046221	1911	1916	1916	1911	6018
594	20241112	092200	171530167	1916	1917	1917	1916	990
595	20241112	092100	169632340	1915	1915	1917	1915	1304
596	20241112	092000	167134420	1915	1917	1917	1915	2954
597	20241112	091900	161472697	1917	1924	1924	1917	1621
598	20241112	091800	158364718	1917	1926	1926	1917	7346
599	20241112	091700	144257892	1925	1926	1926	1925	3950
600	20241112	091600	136653092	1927	1928	1928	1927	264
601	20241112	091500	136144200	1928	1930	1930	1926	1094
602	20241112	091400	134036265	1930	1930	1930	1930	84
603	20241112	091300	133874145	1931	1928	1931	1926	2739
604	20241112	091200	128595746	1931	1929	1931	1928	1840
605	20241112	091100	125046396	1931	1932	1939	1928	3078
606	20241112	091000	119105120	1942	1941	1942	1941	2701
607	20241112	090900	113859902	1930	1930	1943	1929	5452
608	20241112	090800	103284597	1929	1939	1942	1929	6443
609	20241112	090700	90819677	1939	1948	1948	1939	9272
610	20241112	090600	72800975	1948	1958	1958	1948	7620
611	20241112	090500	57944692	1950	1959	1960	1950	14318
612	20241112	090400	29988911	1960	1961	1961	1958	2124
613	20241112	090300	25825145	1962	1965	1965	1961	820
614	20241112	090200	24215707	1965	1962	1967	1962	1869
615	20241112	090100	20547010	1962	1967	1969	1962	2766
616	20241112	090000	15113910	1967	1958	1969	1958	7570