KissMeData/073570/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194700	4145341095	1848	1848	1848	1848	9410
3	20241122	194600	4145341095	1848	1848	1848	1848	0
4	20241122	194500	4145341095	1848	1848	1848	1848	0
5	20241122	194400	4145341095	1848	1848	1848	1848	0
6	20241122	194300	4145341095	1848	1848	1848	1848	0
7	20241122	194200	4145341095	1848	1848	1848	1848	0
8	20241122	194100	4145341095	1848	1848	1848	1848	0
9	20241122	194000	4145341095	1848	1848	1848	1848	0
10	20241122	193900	4145341095	1848	1848	1848	1848	0
11	20241122	193800	4145341095	1848	1848	1848	1848	0
12	20241122	193700	4145341095	1848	1848	1848	1848	0
13	20241122	193600	4145341095	1848	1848	1848	1848	0
14	20241122	193500	4145341095	1848	1848	1848	1848	0
15	20241122	193400	4145341095	1848	1848	1848	1848	0
16	20241122	193300	4145341095	1848	1848	1848	1848	0
17	20241122	193200	4145341095	1848	1848	1848	1848	0
18	20241122	193100	4145341095	1848	1848	1848	1848	0
19	20241122	193000	4145341095	1848	1848	1848	1848	0
20	20241122	192900	4145341095	1848	1848	1848	1848	0
21	20241122	192800	4145341095	1848	1848	1848	1848	0
22	20241122	192700	4145341095	1848	1848	1848	1848	0
23	20241122	192600	4145341095	1848	1848	1848	1848	0
24	20241122	192500	4145341095	1848	1848	1848	1848	0
25	20241122	192400	4145341095	1848	1848	1848	1848	0
26	20241122	192300	4145341095	1848	1848	1848	1848	0
27	20241122	192200	4145341095	1848	1848	1848	1848	0
28	20241122	192100	4145341095	1848	1848	1848	1848	0
29	20241122	192000	4145341095	1848	1848	1848	1848	0
30	20241122	191900	4145341095	1848	1848	1848	1848	0
31	20241122	191800	4145341095	1848	1848	1848	1848	0
32	20241122	191700	4145341095	1848	1848	1848	1848	9410
33	20241122	191600	4145341095	1848	1848	1848	1848	0
34	20241122	191500	4145341095	1848	1848	1848	1848	0
35	20241122	191400	4145341095	1848	1848	1848	1848	0
36	20241122	191300	4145341095	1848	1848	1848	1848	0
37	20241122	191200	4145341095	1848	1848	1848	1848	0
38	20241122	191100	4145341095	1848	1848	1848	1848	0
39	20241122	191000	4145341095	1848	1848	1848	1848	0
40	20241122	190900	4145341095	1848	1848	1848	1848	0
41	20241122	190800	4145341095	1848	1848	1848	1848	0
42	20241122	190700	4145341095	1848	1848	1848	1848	0
43	20241122	190600	4145341095	1848	1848	1848	1848	0
44	20241122	190500	4145341095	1848	1848	1848	1848	0
45	20241122	190400	4145341095	1848	1848	1848	1848	0
46	20241122	190300	4145341095	1848	1848	1848	1848	0
47	20241122	190200	4145341095	1848	1848	1848	1848	0
48	20241122	190100	4145341095	1848	1848	1848	1848	0
49	20241122	190000	4145341095	1848	1848	1848	1848	0
50	20241122	185900	4145341095	1848	1848	1848	1848	0
51	20241122	185800	4145341095	1848	1848	1848	1848	0
52	20241122	185700	4145341095	1848	1848	1848	1848	0
53	20241122	185600	4145341095	1848	1848	1848	1848	0
54	20241122	185500	4145341095	1848	1848	1848	1848	0
55	20241122	185400	4145341095	1848	1848	1848	1848	0
56	20241122	185300	4145341095	1848	1848	1848	1848	0
57	20241122	185200	4145341095	1848	1848	1848	1848	0
58	20241122	185100	4145341095	1848	1848	1848	1848	0
59	20241122	185000	4145341095	1848	1848	1848	1848	0
60	20241122	184900	4145341095	1848	1848	1848	1848	0
61	20241122	184800	4145341095	1848	1848	1848	1848	0
62	20241122	184700	4145341095	1848	1848	1848	1848	9410
63	20241122	184600	4145341095	1848	1848	1848	1848	0
64	20241122	184500	4145341095	1848	1848	1848	1848	0
65	20241122	184400	4145341095	1848	1848	1848	1848	0
66	20241122	184300	4145341095	1848	1848	1848	1848	0
67	20241122	184200	4145341095	1848	1848	1848	1848	0
68	20241122	184100	4145341095	1848	1848	1848	1848	0
69	20241122	184000	4145341095	1848	1848	1848	1848	0
70	20241122	183900	4145341095	1848	1848	1848	1848	0
71	20241122	183800	4145341095	1848	1848	1848	1848	0
72	20241122	183700	4145341095	1848	1848	1848	1848	0
73	20241122	183600	4145341095	1848	1848	1848	1848	0
74	20241122	183500	4145341095	1848	1848	1848	1848	0
75	20241122	183400	4145341095	1848	1848	1848	1848	0
76	20241122	183300	4145341095	1848	1848	1848	1848	0
77	20241122	183200	4145341095	1848	1848	1848	1848	0
78	20241122	183100	4145341095	1848	1848	1848	1848	0
79	20241122	183000	4145341095	1848	1848	1848	1848	0
80	20241122	182900	4145341095	1848	1848	1848	1848	0
81	20241122	182800	4145341095	1848	1848	1848	1848	0
82	20241122	182700	4145341095	1848	1848	1848	1848	0
83	20241122	182600	4145341095	1848	1848	1848	1848	0
84	20241122	182500	4145341095	1848	1848	1848	1848	0
85	20241122	182400	4145341095	1848	1848	1848	1848	0
86	20241122	182300	4145341095	1848	1848	1848	1848	0
87	20241122	182200	4145341095	1848	1848	1848	1848	0
88	20241122	182100	4145341095	1848	1848	1848	1848	0
89	20241122	182000	4145341095	1848	1848	1848	1848	0
90	20241122	181900	4145341095	1848	1848	1848	1848	0
91	20241122	181800	4145341095	1848	1848	1848	1848	0
92	20241122	181700	4145341095	1848	1848	1848	1848	9410
93	20241122	181600	4145341095	1848	1848	1848	1848	0
94	20241122	181500	4145341095	1848	1848	1848	1848	0
95	20241122	181400	4145341095	1848	1848	1848	1848	0
96	20241122	181300	4145341095	1848	1848	1848	1848	0
97	20241122	181200	4145341095	1848	1848	1848	1848	0
98	20241122	181100	4145341095	1848	1848	1848	1848	0
99	20241122	181000	4145341095	1848	1848	1848	1848	0
100	20241122	180900	4145341095	1848	1848	1848	1848	0
101	20241122	180800	4145341095	1848	1848	1848	1848	0
102	20241122	180700	4145341095	1848	1848	1848	1848	0
103	20241122	180600	4145341095	1848	1848	1848	1848	0
104	20241122	180500	4145341095	1848	1848	1848	1848	0
105	20241122	180400	4145341095	1848	1848	1848	1848	0
106	20241122	180300	4145341095	1848	1848	1848	1848	0
107	20241122	180200	4145341095	1848	1848	1848	1848	0
108	20241122	180100	4145341095	1848	1848	1848	1848	0
109	20241122	180000	4145341095	1848	1848	1848	1848	0
110	20241122	175900	4145341095	1848	1848	1848	1848	0
111	20241122	175800	4145341095	1848	1848	1848	1848	0
112	20241122	175700	4145341095	1848	1848	1848	1848	0
113	20241122	175600	4145341095	1848	1848	1848	1848	0
114	20241122	175500	4145341095	1848	1848	1848	1848	0
115	20241122	175400	4145341095	1848	1848	1848	1848	0
116	20241122	175300	4145341095	1848	1848	1848	1848	0
117	20241122	175200	4145341095	1848	1848	1848	1848	0
118	20241122	175100	4145341095	1848	1848	1848	1848	0
119	20241122	175000	4145341095	1848	1848	1848	1848	0
120	20241122	174900	4145341095	1848	1848	1848	1848	0
121	20241122	174800	4145341095	1848	1848	1848	1848	0
122	20241122	174700	4145341095	1848	1848	1848	1848	9410
123	20241122	174600	4145341095	1848	1848	1848	1848	0
124	20241122	174500	4145341095	1848	1848	1848	1848	0
125	20241122	174400	4145341095	1848	1848	1848	1848	0
126	20241122	174300	4145341095	1848	1848	1848	1848	0
127	20241122	174200	4145341095	1848	1848	1848	1848	0
128	20241122	174100	4145341095	1848	1848	1848	1848	0
129	20241122	174000	4145341095	1848	1848	1848	1848	0
130	20241122	173900	4145341095	1848	1848	1848	1848	0
131	20241122	173800	4145341095	1848	1848	1848	1848	0
132	20241122	173700	4145341095	1848	1848	1848	1848	0
133	20241122	173600	4145341095	1848	1848	1848	1848	0
134	20241122	173500	4145341095	1848	1848	1848	1848	0
135	20241122	173400	4145341095	1848	1848	1848	1848	0
136	20241122	173300	4145341095	1848	1848	1848	1848	0
137	20241122	173200	4145341095	1848	1848	1848	1848	0
138	20241122	173100	4145341095	1848	1848	1848	1848	0
139	20241122	173000	4145341095	1848	1848	1848	1848	0
140	20241122	172900	4145341095	1848	1848	1848	1848	0
141	20241122	172800	4145341095	1848	1848	1848	1848	0
142	20241122	172700	4145341095	1848	1848	1848	1848	0
143	20241122	172600	4145341095	1848	1848	1848	1848	0
144	20241122	172500	4145341095	1848	1848	1848	1848	0
145	20241122	172400	4145341095	1848	1848	1848	1848	0
146	20241122	172300	4145341095	1848	1848	1848	1848	0
147	20241122	172200	4145341095	1848	1848	1848	1848	0
148	20241122	172100	4145341095	1848	1848	1848	1848	0
149	20241122	172000	4145341095	1848	1848	1848	1848	0
150	20241122	171900	4145341095	1848	1848	1848	1848	0
151	20241122	171800	4145341095	1848	1848	1848	1848	0
152	20241122	171700	4145341095	1848	1848	1848	1848	9410
153	20241122	171600	4145341095	1848	1848	1848	1848	0
154	20241122	171500	4145341095	1848	1848	1848	1848	0
155	20241122	171400	4145341095	1848	1848	1848	1848	0
156	20241122	171300	4145341095	1848	1848	1848	1848	0
157	20241122	171200	4145341095	1848	1848	1848	1848	0
158	20241122	171100	4145341095	1848	1848	1848	1848	0
159	20241122	171000	4145341095	1848	1848	1848	1848	0
160	20241122	170900	4145341095	1848	1848	1848	1848	0
161	20241122	170800	4145341095	1848	1848	1848	1848	0
162	20241122	170700	4145341095	1848	1848	1848	1848	0
163	20241122	170600	4145341095	1848	1848	1848	1848	0
164	20241122	170500	4145341095	1848	1848	1848	1848	0
165	20241122	170400	4145341095	1848	1848	1848	1848	0
166	20241122	170300	4145341095	1848	1848	1848	1848	0
167	20241122	170200	4145341095	1848	1848	1848	1848	0
168	20241122	170100	4145341095	1848	1848	1848	1848	0
169	20241122	170000	4145341095	1848	1848	1848	1848	0
170	20241122	165900	4145341095	1848	1848	1848	1848	0
171	20241122	165800	4145341095	1848	1848	1848	1848	0
172	20241122	165700	4145341095	1848	1848	1848	1848	0
173	20241122	165600	4145341095	1848	1848	1848	1848	0
174	20241122	165500	4145341095	1848	1848	1848	1848	0
175	20241122	165400	4145341095	1848	1848	1848	1848	0
176	20241122	165300	4145341095	1848	1848	1848	1848	0
177	20241122	165200	4145341095	1848	1848	1848	1848	0
178	20241122	165100	4145341095	1848	1848	1848	1848	0
179	20241122	165000	4145341095	1848	1848	1848	1848	0
180	20241122	164900	4145341095	1848	1848	1848	1848	0
181	20241122	164800	4145341095	1848	1848	1848	1848	0
182	20241122	164700	4145341095	1848	1848	1848	1848	9410
183	20241122	164600	4145341095	1848	1848	1848	1848	0
184	20241122	164500	4145341095	1848	1848	1848	1848	0
185	20241122	164400	4145341095	1848	1848	1848	1848	0
186	20241122	164300	4145341095	1848	1848	1848	1848	0
187	20241122	164200	4145341095	1848	1848	1848	1848	0
188	20241122	164100	4145341095	1848	1848	1848	1848	0
189	20241122	164000	4145341095	1848	1848	1848	1848	0
190	20241122	163900	4145341095	1848	1848	1848	1848	0
191	20241122	163800	4145341095	1848	1848	1848	1848	0
192	20241122	163700	4145341095	1848	1848	1848	1848	0
193	20241122	163600	4145341095	1848	1848	1848	1848	0
194	20241122	163500	4145341095	1848	1848	1848	1848	0
195	20241122	163400	4145341095	1848	1848	1848	1848	0
196	20241122	163300	4145341095	1848	1848	1848	1848	0
197	20241122	163200	4145341095	1848	1848	1848	1848	0
198	20241122	163100	4145341095	1848	1848	1848	1848	0
199	20241122	163000	4145341095	1848	1848	1848	1848	0
200	20241122	162900	4145341095	1848	1848	1848	1848	0
201	20241122	162800	4145341095	1848	1848	1848	1848	0
202	20241122	162700	4145341095	1848	1848	1848	1848	0
203	20241122	162600	4145341095	1848	1848	1848	1848	0
204	20241122	162500	4145341095	1848	1848	1848	1848	0
205	20241122	162400	4145341095	1848	1848	1848	1848	0
206	20241122	162300	4145341095	1848	1848	1848	1848	0
207	20241122	162200	4145341095	1848	1848	1848	1848	0
208	20241122	162100	4145341095	1848	1848	1848	1848	0
209	20241122	162000	4145341095	1848	1848	1848	1848	0
210	20241122	161900	4145341095	1848	1848	1848	1848	0
211	20241122	161800	4145341095	1848	1848	1848	1848	0
212	20241122	161700	4145341095	1848	1848	1848	1848	9410
213	20241122	161600	4145341095	1848	1848	1848	1848	0
214	20241122	161500	4145341095	1848	1848	1848	1848	0
215	20241122	161400	4145341095	1848	1848	1848	1848	0
216	20241122	161300	4145341095	1848	1848	1848	1848	0
217	20241122	161200	4145341095	1848	1848	1848	1848	0
218	20241122	161100	4145341095	1848	1848	1848	1848	0
219	20241122	161000	4145341095	1848	1848	1848	1848	0
220	20241122	160900	4145341095	1848	1848	1848	1848	0
221	20241122	160800	4145341095	1848	1848	1848	1848	0
222	20241122	160700	4145341095	1848	1848	1848	1848	0
223	20241122	160600	4145341095	1848	1848	1848	1848	0
224	20241122	160500	4145341095	1848	1848	1848	1848	0
225	20241122	160400	4145341095	1848	1848	1848	1848	0
226	20241122	160300	4145341095	1848	1848	1848	1848	0
227	20241122	160200	4145341095	1848	1848	1848	1848	0
228	20241122	160100	4145341095	1848	1848	1848	1848	0
229	20241122	160000	4145341095	1848	1848	1848	1848	0
230	20241122	155900	4145341095	1848	1848	1848	1848	0
231	20241122	155800	4145341095	1848	1848	1848	1848	0
232	20241122	155700	4145341095	1848	1848	1848	1848	0
233	20241122	155600	4145341095	1848	1848	1848	1848	0
234	20241122	155500	4145341095	1848	1848	1848	1848	0
235	20241122	155400	4145341095	1848	1848	1848	1848	0
236	20241122	155300	4145341095	1848	1848	1848	1848	0
237	20241122	155200	4145341095	1848	1848	1848	1848	0
238	20241122	155100	4145341095	1848	1848	1848	1848	0
239	20241122	155000	4145341095	1848	1848	1848	1848	0
240	20241122	154900	4145341095	1848	1848	1848	1848	0
241	20241122	154800	4145341095	1848	1848	1848	1848	0
242	20241122	154700	4145341095	1848	1848	1848	1848	9410
243	20241122	154600	4145341095	1848	1848	1848	1848	0
244	20241122	154500	4145341095	1848	1848	1848	1848	0
245	20241122	154400	4145341095	1848	1848	1848	1848	0
246	20241122	154300	4145341095	1848	1848	1848	1848	0
247	20241122	154200	4145341095	1848	1848	1848	1848	0
248	20241122	154100	4145341095	1848	1848	1848	1848	0
249	20241122	154000	4145341095	1848	1848	1848	1848	0
250	20241122	153900	4145341095	1848	1848	1848	1848	0
251	20241122	153800	4145341095	1848	1848	1848	1848	0
252	20241122	153700	4145341095	1848	1848	1848	1848	0
253	20241122	153600	4145341095	1848	1848	1848	1848	0
254	20241122	153500	4145341095	1848	1848	1848	1848	0
255	20241122	153400	4145341095	1848	1848	1848	1848	0
256	20241122	153300	4145341095	1848	1848	1848	1848	0
257	20241122	153200	4145341095	1848	1848	1848	1848	0
258	20241122	153100	4145341095	1848	1848	1848	1848	0
259	20241122	153000	4145341095	1848	1848	1848	1848	9410
260	20241122	152900	4127951415	1850	1850	1850	1850	0
261	20241122	152800	4127951415	1850	1850	1850	1850	0
262	20241122	152700	4127951415	1850	1850	1850	1850	0
263	20241122	152600	4127951415	1850	1850	1850	1850	0
264	20241122	152500	4127951415	1850	1850	1850	1850	0
265	20241122	152400	4127951415	1850	1850	1850	1850	0
266	20241122	152300	4127951415	1850	1850	1850	1850	0
267	20241122	152200	4127951415	1850	1850	1850	1850	0
268	20241122	152100	4127951415	1850	1850	1850	1850	0
269	20241122	152000	4127951415	1850	1850	1850	1850	0
270	20241122	151900	4127951415	1850	1850	1853	1848	3352
271	20241122	151800	4121751069	1850	1848	1853	1848	202
272	20241122	151700	4121377540	1848	1849	1850	1848	1129
273	20241122	151600	4119290518	1850	1853	1853	1850	1275
274	20241122	151500	4116931655	1853	1855	1855	1853	64
275	20241122	151400	4116812957	1855	1856	1856	1855	1473
276	20241122	151300	4114079819	1856	1857	1857	1855	703
277	20241122	151200	4112774454	1855	1855	1857	1855	364
278	20241122	151100	4112099208	1857	1855	1857	1855	881
279	20241122	151000	4110464931	1855	1855	1855	1855	2621
280	20241122	150900	4105602976	1855	1854	1855	1854	247
281	20241122	150800	4105144853	1847	1850	1850	1847	261
282	20241122	150700	4104662603	1847	1848	1850	1847	3882
283	20241122	150600	4097484895	1847	1850	1850	1847	1821
284	20241122	150500	4094117655	1849	1855	1855	1849	1230
285	20241122	150400	4091841771	1850	1855	1855	1850	11746
286	20241122	150300	4070103827	1855	1855	1855	1855	520
287	20241122	150200	4069139227	1851	1855	1855	1851	860
288	20241122	150100	4067546927	1855	1855	1855	1855	10
289	20241122	150000	4067528377	1857	1857	1864	1857	2079
290	20241122	145900	4063666855	1857	1857	1857	1857	200
291	20241122	145800	4063295455	1858	1849	1860	1848	2942
292	20241122	145700	4057834477	1858	1851	1858	1844	3524
293	20241122	145600	4051321819	1859	1862	1862	1851	298
294	20241122	145500	4050767801	1849	1858	1858	1840	24215
295	20241122	145400	4005985916	1858	1862	1862	1855	8592
296	20241122	145300	3990022750	1863	1866	1868	1863	3670
297	20241122	145200	3983179130	1866	1868	1868	1865	76
298	20241122	145100	3983037300	1865	1865	1865	1865	0
299	20241122	145000	3983037300	1865	1870	1870	1865	1246
300	20241122	144900	3980708221	1870	1872	1872	1870	1154
301	20241122	144800	3978549927	1872	1872	1872	1871	519
302	20241122	144700	3977578381	1872	1876	1876	1872	195
303	20241122	144600	3977212622	1876	1876	1876	1876	0
304	20241122	144500	3977212622	1876	1875	1876	1875	273
305	20241122	144400	3976700673	1874	1878	1878	1874	30
306	20241122	144300	3976644403	1870	1878	1878	1870	598
307	20241122	144200	3975525983	1879	1870	1879	1865	1021
308	20241122	144100	3973618614	1870	1873	1881	1870	681
309	20241122	144000	3972343279	1873	1874	1874	1873	20
310	20241122	143900	3972305818	1873	1882	1882	1873	185
311	20241122	143800	3971959223	1882	1873	1882	1873	2955
312	20241122	143700	3966399200	1873	1872	1873	1872	75
313	20241122	143600	3966258726	1868	1868	1868	1868	0
314	20241122	143500	3966258726	1868	1869	1869	1868	65
315	20241122	143400	3966137302	1874	1875	1875	1874	209
316	20241122	143300	3965745586	1875	1875	1875	1875	30
317	20241122	143200	3965689336	1874	1874	1874	1874	133
318	20241122	143100	3965440094	1874	1874	1874	1874	0
319	20241122	143000	3965440094	1874	1882	1882	1864	631
320	20241122	142900	3964257761	1882	1874	1882	1874	77
321	20241122	142800	3964113369	1871	1871	1871	1871	20
322	20241122	142700	3964075949	1869	1869	1869	1869	0
323	20241122	142600	3964075949	1869	1879	1879	1869	1090
324	20241122	142500	3962032128	1879	1866	1879	1866	377
325	20241122	142400	3961324503	1865	1865	1865	1865	300
326	20241122	142300	3960765003	1865	1863	1865	1863	4815
327	20241122	142200	3951789470	1859	1862	1863	1859	2237
328	20241122	142100	3947622503	1859	1861	1861	1859	1885
329	20241122	142000	3944116618	1860	1860	1863	1860	3050
330	20241122	141900	3938442928	1860	1866	1866	1860	2832
331	20241122	141800	3933164205	1866	1866	1866	1866	554
332	20241122	141700	3932130441	1866	1867	1868	1866	1562
333	20241122	141600	3929213212	1867	1870	1870	1867	1719
334	20241122	141500	3925999642	1870	1871	1871	1870	9852
335	20241122	141400	3907573141	1879	1874	1879	1872	2128
336	20241122	141300	3903588661	1874	1874	1874	1872	1224
337	20241122	141200	3901295189	1874	1874	1874	1874	0
338	20241122	141100	3901295189	1874	1873	1874	1873	671
339	20241122	141000	3900038237	1873	1873	1873	1873	771
340	20241122	140900	3898594154	1874	1875	1875	1874	8577
341	20241122	140800	3882517600	1875	1875	1875	1875	1680
342	20241122	140700	3879367600	1875	1875	1875	1875	3
343	20241122	140600	3879361975	1875	1875	1875	1875	665
344	20241122	140500	3878115100	1875	1875	1875	1875	2
345	20241122	140400	3878111350	1875	1876	1876	1875	999
346	20241122	140300	3876238224	1876	1876	1876	1876	262
347	20241122	140200	3875746712	1876	1878	1878	1875	2962
348	20241122	140100	3870189319	1877	1877	1877	1877	287
349	20241122	140000	3869650620	1877	1878	1878	1877	500
350	20241122	135900	3868712110	1877	1878	1878	1877	1055
351	20241122	135800	3866731854	1877	1877	1877	1877	635
352	20241122	135700	3865539959	1877	1877	1877	1877	0
353	20241122	135600	3865539959	1877	1885	1887	1877	206
354	20241122	135500	3865151762	1885	1887	1887	1885	65
355	20241122	135400	3865029235	1885	1885	1887	1885	266
356	20241122	135300	3864527791	1885	1885	1885	1885	95
357	20241122	135200	3864348716	1876	1876	1876	1876	15
358	20241122	135100	3864320576	1876	1876	1876	1876	0
359	20241122	135000	3864320576	1876	1876	1876	1876	117
360	20241122	134900	3864101084	1875	1876	1877	1875	1248
361	20241122	134800	3861760408	1876	1879	1879	1876	2412
362	20241122	134700	3857232323	1888	1888	1888	1878	460
363	20241122	134600	3856367943	1881	1878	1888	1878	415
364	20241122	134500	3855588533	1878	1880	1880	1878	817
365	20241122	134400	3854053583	1880	1880	1880	1880	900
366	20241122	134300	3852361583	1880	1888	1888	1880	621
367	20241122	134200	3851193941	1888	1881	1889	1881	452
368	20241122	134100	3850343327	1881	1888	1888	1881	770
369	20241122	134000	3848894625	1889	1888	1889	1888	44
370	20241122	133900	3848811510	1889	1885	1889	1881	156
371	20241122	133800	3848517414	1880	1894	1894	1880	1752
372	20241122	133700	3845214589	1894	1881	1894	1881	460
373	20241122	133600	3844347125	1880	1880	1880	1880	0
374	20241122	133500	3844347125	1880	1880	1880	1880	151
375	20241122	133400	3844063245	1880	1879	1880	1879	1094
376	20241122	133300	3842007094	1880	1880	1880	1880	65
377	20241122	133200	3841884894	1880	1879	1880	1879	767
378	20241122	133100	3840443154	1879	1879	1879	1879	415
379	20241122	133000	3839663369	1879	1879	1879	1878	475
380	20241122	132900	3838771194	1880	1878	1880	1878	85
381	20241122	132800	3838611544	1878	1878	1880	1878	50
382	20241122	132700	3838517640	1879	1879	1879	1877	1246
383	20241122	132600	3836178560	1879	1877	1879	1877	1994
384	20241122	132500	3832435800	1877	1877	1877	1877	10
385	20241122	132400	3832417030	1877	1877	1877	1877	1026
386	20241122	132300	3830491228	1877	1877	1877	1873	1461
387	20241122	132200	3827754487	1877	1875	1877	1875	79
388	20241122	132100	3827606354	1875	1877	1877	1873	2747
389	20241122	132000	3822457793	1877	1876	1877	1876	4927
390	20241122	131900	3813214654	1873	1872	1873	1872	111
391	20241122	131800	3813006812	1872	1875	1876	1872	1840
392	20241122	131700	3809560727	1873	1875	1876	1873	916
393	20241122	131600	3807842856	1873	1878	1878	1873	2912
394	20241122	131500	3802377320	1878	1877	1879	1877	3569
395	20241122	131400	3795673384	1874	1876	1877	1874	3844
396	20241122	131300	3788464834	1876	1877	1877	1876	1094
397	20241122	131200	3786412187	1877	1877	1878	1877	3037
398	20241122	131100	3780711708	1879	1879	1879	1879	217
399	20241122	131000	3780303965	1879	1876	1879	1876	2811
400	20241122	130900	3775028232	1877	1879	1879	1877	841
401	20241122	130800	3773447995	1879	1879	1879	1879	407
402	20241122	130700	3772683242	1875	1875	1875	1875	1542
403	20241122	130600	3769791992	1874	1874	1874	1874	1032
404	20241122	130500	3767858024	1874	1874	1874	1873	1390
405	20241122	130400	3765253214	1874	1875	1879	1874	1661
406	20241122	130300	3762139835	1874	1881	1881	1874	11823
407	20241122	130200	3739922389	1880	1881	1881	1880	1467
408	20241122	130100	3737162985	1881	1881	1881	1881	3153
409	20241122	130000	3731232192	1881	1883	1883	1881	1280
410	20241122	125900	3728824348	1883	1883	1883	1883	396
411	20241122	125800	3728078680	1885	1883	1885	1883	27
412	20241122	125700	3728027827	1883	1883	1883	1883	5
413	20241122	125600	3728018412	1881	1883	1883	1881	5893
414	20241122	125500	3716932662	1883	1888	1891	1883	870
415	20241122	125400	3715293706	1882	1882	1882	1882	0
416	20241122	125300	3715293706	1882	1882	1882	1882	0
417	20241122	125200	3715293706	1882	1894	1894	1881	3276
418	20241122	125100	3709117077	1895	1896	1896	1895	501
419	20241122	125000	3708167182	1896	1897	1897	1896	1325
420	20241122	124900	3705653757	1897	1897	1897	1897	19
421	20241122	124800	3705617714	1889	1889	1889	1889	0
422	20241122	124700	3705617714	1889	1889	1889	1889	50
423	20241122	124600	3705523264	1889	1889	1889	1889	1304
424	20241122	124500	3703060008	1889	1889	1889	1889	22
425	20241122	124400	3703018450	1889	1887	1889	1884	200
426	20241122	124300	3702640955	1884	1886	1886	1884	4848
427	20241122	124200	3693504525	1886	1886	1886	1886	953
428	20241122	124100	3691707167	1887	1889	1889	1887	1462
429	20241122	124000	3688947968	1889	1888	1889	1888	101
430	20241122	123900	3688757199	1888	1890	1890	1888	1934
431	20241122	123800	3685102567	1890	1889	1890	1889	23
432	20241122	123700	3685059117	1889	1889	1889	1889	368
433	20241122	123600	3684363965	1889	1889	1889	1889	451
434	20241122	123500	3683512026	1889	1893	1893	1889	778
435	20241122	123400	3682040666	1898	1893	1898	1893	123
436	20241122	123300	3681807277	1893	1892	1893	1892	3086
437	20241122	123200	3675968477	1892	1892	1892	1892	261
438	20241122	123100	3675474665	1892	1892	1892	1890	2294
439	20241122	123000	3671138592	1892	1892	1893	1892	438
440	20241122	122900	3670309590	1893	1893	1893	1893	1087
441	20241122	122800	3668251899	1900	1902	1902	1893	1618
442	20241122	122700	3665179417	1902	1902	1902	1901	48
443	20241122	122600	3665088167	1901	1901	1901	1900	721
444	20241122	122500	3663717577	1901	1902	1903	1901	294
445	20241122	122400	3663158348	1907	1906	1907	1906	2255
446	20241122	122300	3658858073	1907	1906	1907	1906	13
447	20241122	122200	3658833294	1907	1907	1907	1907	1
448	20241122	122100	3658831387	1907	1907	1907	1906	726
449	20241122	122000	3657446917	1904	1905	1905	1904	2
450	20241122	121900	3657443108	1907	1908	1908	1905	494
451	20241122	121800	3656501615	1908	1910	1910	1905	161
452	20241122	121700	3656194305	1909	1907	1909	1907	291
453	20241122	121600	3655638897	1911	1895	1911	1895	16019
454	20241122	121500	3625159024	1895	1898	1898	1895	76
455	20241122	121400	3625014816	1898	1892	1898	1892	371
456	20241122	121300	3624311674	1894	1895	1898	1894	1703
457	20241122	121200	3621086076	1898	1897	1898	1897	741
458	20241122	121100	3619680159	1897	1898	1898	1897	64
459	20241122	121000	3619558698	1894	1897	1897	1894	1064
460	20241122	120900	3617543422	1898	1893	1898	1893	974
461	20241122	120800	3615697895	1894	1894	1895	1894	8659
462	20241122	120700	3599297666	1894	1898	1898	1894	985
463	20241122	120600	3597430968	1898	1898	1898	1898	211
464	20241122	120500	3597030490	1898	1898	1898	1894	140
465	20241122	120400	3596765120	1898	1892	1898	1892	466
466	20241122	120300	3595882986	1892	1884	1892	1884	1005
467	20241122	120200	3593984161	1883	1883	1883	1883	0
468	20241122	120100	3593984161	1883	1883	1883	1883	9
469	20241122	120000	3593967214	1883	1883	1883	1883	100
470	20241122	115900	3593778914	1881	1891	1891	1881	48775
471	20241122	115800	3501952127	1890	1898	1898	1890	1846
472	20241122	115700	3498462832	1891	1890	1891	1890	1534
473	20241122	115600	3495562503	1882	1882	1882	1882	1
474	20241122	115500	3495560621	1890	1883	1890	1882	4514
475	20241122	115400	3487060622	1882	1883	1884	1882	1237
476	20241122	115300	3484731586	1881	1883	1883	1881	279
477	20241122	115200	3484206655	1884	1886	1886	1882	6162
478	20241122	115100	3472605034	1887	1888	1888	1887	73
479	20241122	115000	3472467282	1888	1891	1891	1888	840
480	20241122	114900	3470879881	1891	1896	1896	1891	1212
481	20241122	114800	3468584731	1896	1899	1899	1894	1005
482	20241122	114700	3466679979	1896	1899	1900	1895	1594
483	20241122	114600	3463651794	1899	1899	1899	1899	340
484	20241122	114500	3463006134	1899	1893	1899	1892	38
485	20241122	114400	3462934208	1893	1895	1895	1893	532
486	20241122	114300	3461926992	1893	1900	1900	1893	32385
487	20241122	114200	3400621179	1900	1899	1900	1899	195
488	20241122	114100	3400250807	1893	1893	1893	1893	1218
489	20241122	114000	3397945133	1894	1895	1899	1894	502
490	20241122	113900	3396992135	1899	1891	1899	1890	2036
491	20241122	113800	3393142033	1890	1891	1891	1890	174
492	20241122	113700	3392813099	1891	1891	1891	1891	5
493	20241122	113600	3392803644	1891	1885	1891	1885	439
494	20241122	113500	3391975762	1885	1883	1885	1882	2075
495	20241122	113400	3388068691	1883	1885	1885	1883	155
496	20241122	113300	3387776566	1885	1880	1885	1879	1335
497	20241122	113200	3385266759	1885	1880	1885	1880	10653
498	20241122	113100	3365232115	1880	1883	1883	1880	5538
499	20241122	113000	3354815138	1882	1882	1882	1882	2010
500	20241122	112900	3351032318	1882	1884	1884	1881	4149
501	20241122	112800	3343227347	1885	1886	1886	1885	1546
502	20241122	112700	3340312664	1887	1888	1891	1887	618
503	20241122	112600	3339146117	1888	1891	1891	1888	11504
504	20241122	112500	3317413407	1890	1892	1892	1890	3464
505	20241122	112400	3310862076	1893	1893	1893	1893	93
506	20241122	112300	3310686027	1893	1894	1894	1892	382
507	20241122	112200	3309962951	1893	1896	1896	1893	1181
508	20241122	112100	3307724561	1896	1896	1896	1895	589
509	20241122	112000	3306607860	1896	1900	1900	1896	467
510	20241122	111900	3305722357	1900	1900	1900	1900	8
511	20241122	111800	3305707157	1900	1900	1900	1896	1906
512	20241122	111700	3302090113	1900	1896	1900	1896	1357
513	20241122	111600	3299516260	1895	1894	1895	1891	8164
514	20241122	111500	3284070515	1895	1893	1895	1893	199
515	20241122	111400	3283693530	1893	1895	1895	1893	2782
516	20241122	111300	3278425715	1896	1896	1896	1896	809
517	20241122	111200	3276891851	1897	1898	1902	1897	275
518	20241122	111100	3276369999	1897	1897	1897	1896	486
519	20241122	111000	3275448460	1897	1898	1898	1897	573
520	20241122	110900	3274361355	1898	1898	1898	1895	6660
521	20241122	110800	3261733312	1898	1908	1909	1898	1067
522	20241122	110700	3259706961	1909	1909	1909	1909	98
523	20241122	110600	3259519879	1897	1897	1897	1897	74
524	20241122	110500	3259379501	1896	1897	1911	1896	4031
525	20241122	110400	3251735478	1897	1902	1902	1897	6814
526	20241122	110300	3238800533	1903	1904	1904	1903	540
527	20241122	110200	3237772900	1904	1910	1910	1904	1666
528	20241122	110100	3234599181	1910	1901	1910	1900	8403
529	20241122	110000	3218628209	1901	1902	1903	1901	1885
530	20241122	105900	3215043456	1903	1903	1904	1902	486
531	20241122	105800	3214118337	1903	1904	1904	1903	561
532	20241122	105700	3213050606	1902	1904	1904	1901	2698
533	20241122	105600	3207918576	1900	1904	1904	1900	3260
534	20241122	105500	3201719706	1905	1910	1914	1905	8460
535	20241122	105400	3185594358	1912	1914	1914	1911	867
536	20241122	105300	3183936905	1914	1914	1914	1912	806
537	20241122	105200	3182395665	1914	1922	1922	1914	3312
538	20241122	105100	3176051516	1922	1919	1922	1917	489
539	20241122	105000	3175113380	1917	1922	1922	1915	203
540	20241122	104900	3174724619	1922	1922	1922	1915	442
541	20241122	104800	3173878063	1924	1924	1924	1924	569
542	20241122	104700	3172783307	1917	1924	1924	1917	216
543	20241122	104600	3172368887	1926	1924	1926	1924	511
544	20241122	104500	3171385701	1924	1924	1924	1924	26
545	20241122	104400	3171335677	1920	1914	1924	1914	5832
546	20241122	104300	3160130612	1916	1914	1916	1914	2562
547	20241122	104200	3155226322	1914	1911	1914	1911	656
548	20241122	104100	3153972460	1911	1909	1911	1905	5935
549	20241122	104000	3142657022	1911	1916	1916	1908	5710
550	20241122	103900	3131753447	1917	1917	1918	1911	735
551	20241122	103800	3130347142	1917	1917	1920	1913	1368
552	20241122	103700	3127725973	1918	1920	1920	1918	17950
553	20241122	103600	3093296411	1920	1923	1923	1920	796
554	20241122	103500	3091766726	1923	1920	1923	1919	1599
555	20241122	103400	3088696642	1920	1920	1920	1918	9344
556	20241122	103300	3070774176	1920	1919	1923	1919	7558
557	20241122	103200	3056267905	1919	1921	1922	1919	6904
558	20241122	103100	3043011920	1921	1926	1926	1921	4923
559	20241122	103000	3033540902	1926	1928	1928	1926	1601
560	20241122	102900	3030454594	1929	1930	1930	1928	453
561	20241122	102800	3029580785	1928	1930	1930	1927	3528
562	20241122	102700	3022773798	1934	1938	1938	1930	9221
563	20241122	102600	3004945692	1938	1938	1939	1937	2298
564	20241122	102500	3000493709	1940	1939	1941	1938	212
565	20241122	102400	3000082585	1941	1938	1941	1938	52
566	20241122	102300	2999981710	1937	1937	1941	1937	1407
567	20241122	102200	2997256327	1937	1943	1943	1937	17
568	20241122	102100	2997223302	1944	1938	1944	1936	4919
569	20241122	102000	2987698097	1945	1940	1946	1940	428
570	20241122	101900	2986865452	1936	1940	1948	1936	2646
571	20241122	101800	2981726112	1940	1935	1940	1935	516
572	20241122	101700	2980727406	1935	1936	1936	1934	2682
573	20241122	101600	2975538873	1934	1936	1936	1934	972
574	20241122	101500	2973658322	1935	1937	1937	1935	6564
575	20241122	101400	2960952015	1936	1949	1954	1936	3875
576	20241122	101300	2953386133	1950	1937	1950	1937	12562
577	20241122	101200	2928954171	1937	1932	1937	1931	1712
578	20241122	101100	2925647186	1932	1935	1939	1932	2295
579	20241122	101000	2921210815	1932	1930	1935	1930	335
580	20241122	100900	2920563909	1930	1936	1936	1930	3993
581	20241122	100800	2912855248	1931	1944	1944	1931	5384
582	20241122	100700	2902425381	1944	1949	1949	1944	5587
583	20241122	100600	2891560873	1949	1949	1950	1949	5282
584	20241122	100500	2881264330	1950	1948	1955	1941	13399
585	20241122	100400	2855134697	1947	1936	1947	1936	9302
586	20241122	100300	2837075617	1939	1929	1939	1929	4105
587	20241122	100200	2829139674	1929	1938	1940	1929	10239
588	20241122	100100	2809351611	1936	1933	1938	1933	1792
589	20241122	100000	2805885966	1934	1933	1937	1933	2371
590	20241122	095900	2801301027	1933	1933	1933	1933	829
591	20241122	095800	2799698570	1933	1933	1938	1930	12212
592	20241122	095700	2776111766	1932	1932	1938	1932	3198
593	20241122	095600	2769931765	1931	1930	1939	1929	4386
594	20241122	095500	2761466826	1930	1940	1942	1930	2587
595	20241122	095400	2756456872	1940	1942	1942	1940	1851
596	20241122	095300	2752864598	1942	1940	1945	1940	2213
597	20241122	095200	2748565332	1940	1925	1940	1925	7170
598	20241122	095100	2734715079	1925	1926	1932	1925	10429
599	20241122	095000	2714599356	1926	1941	1941	1926	16289
600	20241122	094900	2683065973	1941	1949	1949	1941	2313
601	20241122	094800	2678561576	1949	1944	1949	1940	14956
602	20241122	094700	2649510136	1944	1953	1953	1943	13104
603	20241122	094600	2623980124	1951	1952	1953	1949	13677
604	20241122	094500	2597296338	1952	1961	1961	1950	33348
605	20241122	094400	2532109720	1961	1965	1965	1955	19199
606	20241122	094300	2494479890	1965	1985	1985	1964	50869
607	20241122	094200	2394022796	1983	1984	1989	1974	66409
608	20241122	094100	2262393311	1982	1968	1985	1964	36167
609	20241122	094000	2190944324	1968	1966	1990	1964	68782
610	20241122	093900	2054924042	1965	1954	1970	1952	15855
611	20241122	093800	2023766698	1956	1951	1956	1949	13405
612	20241122	093700	1997612535	1942	1955	1971	1942	29277
613	20241122	093600	1940241639	1955	1952	1963	1951	34141
614	20241122	093500	1873379613	1951	1944	1952	1941	9317
615	20241122	093400	1855252442	1945	1953	1955	1940	7072
616	20241122	093300	1841490289	1955	1956	1962	1924	45667
617	20241122	093200	1752693547	1963	1932	1974	1932	48343
618	20241122	093100	1658423012	1931	1909	1931	1905	8620
619	20241122	093000	1641848424	1912	1908	1912	1904	4972
620	20241122	092900	1632375726	1911	1917	1918	1906	11166
621	20241122	092800	1611020367	1917	1924	1925	1915	5592
622	20241122	092700	1600281016	1924	1924	1926	1918	3730
623	20241122	092600	1593117740	1918	1908	1923	1903	22504
624	20241122	092500	1550117635	1909	1915	1915	1909	7838
625	20241122	092400	1535140562	1915	1910	1915	1909	5356
626	20241122	092300	1524907378	1910	1909	1915	1909	5631
627	20241122	092200	1514143532	1908	1910	1915	1907	10538
628	20241122	092100	1494016197	1910	1915	1915	1906	15566
629	20241122	092000	1464291897	1915	1922	1930	1915	16310
630	20241122	091900	1432991253	1921	1928	1928	1918	17345
631	20241122	091800	1399679451	1924	1926	1942	1920	12668
632	20241122	091700	1375243306	1923	1914	1932	1904	36075
633	20241122	091600	1306169696	1902	1936	1944	1901	30285
634	20241122	091500	1247830385	1930	1956	1963	1930	52923
635	20241122	091400	1144788760	1956	1986	1992	1956	91356
636	20241122	091300	964387608	1985	1977	1991	1966	124052
637	20241122	091200	718719777	1977	1945	1982	1941	213379
638	20241122	091100	300759274	1945	1897	1945	1897	48928
639	20241122	091000	206863783	1897	1878	1898	1878	4177
640	20241122	090900	198954097	1890	1862	1890	1862	7115
641	20241122	090800	185605724	1862	1873	1873	1862	741
642	20241122	090700	184218975	1873	1861	1873	1861	1916
643	20241122	090600	180651607	1861	1882	1882	1861	2956
644	20241122	090500	175127818	1882	1881	1895	1880	17346
645	20241122	090400	142458039	1881	1845	1881	1835	16674
646	20241122	090300	111526254	1848	1840	1850	1836	8378
647	20241122	090200	96106242	1840	1844	1852	1835	14797
648	20241122	090100	68846591	1845	1846	1858	1844	13368
649	20241122	090000	44178986	1860	1880	1880	1845	23487