KissMeData/205470/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204300	11013434590	1885	1885	1885	1885	109330
3	20241125	204200	11013434590	1885	1885	1885	1885	0
4	20241125	204100	11013434590	1885	1885	1885	1885	0
5	20241125	204000	11013434590	1885	1885	1885	1885	0
6	20241125	203900	11013434590	1885	1885	1885	1885	0
7	20241125	203800	11013434590	1885	1885	1885	1885	0
8	20241125	203700	11013434590	1885	1885	1885	1885	0
9	20241125	203600	11013434590	1885	1885	1885	1885	0
10	20241125	203500	11013434590	1885	1885	1885	1885	0
11	20241125	203400	11013434590	1885	1885	1885	1885	0
12	20241125	203300	11013434590	1885	1885	1885	1885	0
13	20241125	203200	11013434590	1885	1885	1885	1885	0
14	20241125	203100	11013434590	1885	1885	1885	1885	0
15	20241125	203000	11013434590	1885	1885	1885	1885	0
16	20241125	202900	11013434590	1885	1885	1885	1885	0
17	20241125	202800	11013434590	1885	1885	1885	1885	0
18	20241125	202700	11013434590	1885	1885	1885	1885	0
19	20241125	202600	11013434590	1885	1885	1885	1885	0
20	20241125	202500	11013434590	1885	1885	1885	1885	0
21	20241125	202400	11013434590	1885	1885	1885	1885	0
22	20241125	202300	11013434590	1885	1885	1885	1885	0
23	20241125	202200	11013434590	1885	1885	1885	1885	0
24	20241125	202100	11013434590	1885	1885	1885	1885	0
25	20241125	202000	11013434590	1885	1885	1885	1885	0
26	20241125	201900	11013434590	1885	1885	1885	1885	0
27	20241125	201800	11013434590	1885	1885	1885	1885	0
28	20241125	201700	11013434590	1885	1885	1885	1885	0
29	20241125	201600	11013434590	1885	1885	1885	1885	0
30	20241125	201500	11013434590	1885	1885	1885	1885	0
31	20241125	201400	11013434590	1885	1885	1885	1885	0
32	20241125	201300	11013434590	1885	1885	1885	1885	109330
33	20241125	201200	11013434590	1885	1885	1885	1885	0
34	20241125	201100	11013434590	1885	1885	1885	1885	0
35	20241125	201000	11013434590	1885	1885	1885	1885	0
36	20241125	200900	11013434590	1885	1885	1885	1885	0
37	20241125	200800	11013434590	1885	1885	1885	1885	0
38	20241125	200700	11013434590	1885	1885	1885	1885	0
39	20241125	200600	11013434590	1885	1885	1885	1885	0
40	20241125	200500	11013434590	1885	1885	1885	1885	0
41	20241125	200400	11013434590	1885	1885	1885	1885	0
42	20241125	200300	11013434590	1885	1885	1885	1885	0
43	20241125	200200	11013434590	1885	1885	1885	1885	0
44	20241125	200100	11013434590	1885	1885	1885	1885	0
45	20241125	200000	11013434590	1885	1885	1885	1885	0
46	20241125	195900	11013434590	1885	1885	1885	1885	0
47	20241125	195800	11013434590	1885	1885	1885	1885	0
48	20241125	195700	11013434590	1885	1885	1885	1885	0
49	20241125	195600	11013434590	1885	1885	1885	1885	0
50	20241125	195500	11013434590	1885	1885	1885	1885	0
51	20241125	195400	11013434590	1885	1885	1885	1885	0
52	20241125	195300	11013434590	1885	1885	1885	1885	0
53	20241125	195200	11013434590	1885	1885	1885	1885	0
54	20241125	195100	11013434590	1885	1885	1885	1885	0
55	20241125	195000	11013434590	1885	1885	1885	1885	0
56	20241125	194900	11013434590	1885	1885	1885	1885	0
57	20241125	194800	11013434590	1885	1885	1885	1885	0
58	20241125	194700	11013434590	1885	1885	1885	1885	0
59	20241125	194600	11013434590	1885	1885	1885	1885	0
60	20241125	194500	11013434590	1885	1885	1885	1885	0
61	20241125	194400	11013434590	1885	1885	1885	1885	0
62	20241125	194300	11013434590	1885	1885	1885	1885	109330
63	20241125	194200	11013434590	1885	1885	1885	1885	0
64	20241125	194100	11013434590	1885	1885	1885	1885	0
65	20241125	194000	11013434590	1885	1885	1885	1885	0
66	20241125	193900	11013434590	1885	1885	1885	1885	0
67	20241125	193800	11013434590	1885	1885	1885	1885	0
68	20241125	193700	11013434590	1885	1885	1885	1885	0
69	20241125	193600	11013434590	1885	1885	1885	1885	0
70	20241125	193500	11013434590	1885	1885	1885	1885	0
71	20241125	193400	11013434590	1885	1885	1885	1885	0
72	20241125	193300	11013434590	1885	1885	1885	1885	0
73	20241125	193200	11013434590	1885	1885	1885	1885	0
74	20241125	193100	11013434590	1885	1885	1885	1885	0
75	20241125	193000	11013434590	1885	1885	1885	1885	0
76	20241125	192900	11013434590	1885	1885	1885	1885	0
77	20241125	192800	11013434590	1885	1885	1885	1885	0
78	20241125	192700	11013434590	1885	1885	1885	1885	0
79	20241125	192600	11013434590	1885	1885	1885	1885	0
80	20241125	192500	11013434590	1885	1885	1885	1885	0
81	20241125	192400	11013434590	1885	1885	1885	1885	0
82	20241125	192300	11013434590	1885	1885	1885	1885	0
83	20241125	192200	11013434590	1885	1885	1885	1885	0
84	20241125	192100	11013434590	1885	1885	1885	1885	0
85	20241125	192000	11013434590	1885	1885	1885	1885	0
86	20241125	191900	11013434590	1885	1885	1885	1885	0
87	20241125	191800	11013434590	1885	1885	1885	1885	0
88	20241125	191700	11013434590	1885	1885	1885	1885	0
89	20241125	191600	11013434590	1885	1885	1885	1885	0
90	20241125	191500	11013434590	1885	1885	1885	1885	0
91	20241125	191400	11013434590	1885	1885	1885	1885	0
92	20241125	191300	11013434590	1885	1885	1885	1885	109330
93	20241125	191200	11013434590	1885	1885	1885	1885	0
94	20241125	191100	11013434590	1885	1885	1885	1885	0
95	20241125	191000	11013434590	1885	1885	1885	1885	0
96	20241125	190900	11013434590	1885	1885	1885	1885	0
97	20241125	190800	11013434590	1885	1885	1885	1885	0
98	20241125	190700	11013434590	1885	1885	1885	1885	0
99	20241125	190600	11013434590	1885	1885	1885	1885	0
100	20241125	190500	11013434590	1885	1885	1885	1885	0
101	20241125	190400	11013434590	1885	1885	1885	1885	0
102	20241125	190300	11013434590	1885	1885	1885	1885	0
103	20241125	190200	11013434590	1885	1885	1885	1885	0
104	20241125	190100	11013434590	1885	1885	1885	1885	0
105	20241125	190000	11013434590	1885	1885	1885	1885	0
106	20241125	185900	11013434590	1885	1885	1885	1885	0
107	20241125	185800	11013434590	1885	1885	1885	1885	0
108	20241125	185700	11013434590	1885	1885	1885	1885	0
109	20241125	185600	11013434590	1885	1885	1885	1885	0
110	20241125	185500	11013434590	1885	1885	1885	1885	0
111	20241125	185400	11013434590	1885	1885	1885	1885	0
112	20241125	185300	11013434590	1885	1885	1885	1885	0
113	20241125	185200	11013434590	1885	1885	1885	1885	0
114	20241125	185100	11013434590	1885	1885	1885	1885	0
115	20241125	185000	11013434590	1885	1885	1885	1885	0
116	20241125	184900	11013434590	1885	1885	1885	1885	0
117	20241125	184800	11013434590	1885	1885	1885	1885	0
118	20241125	184700	11013434590	1885	1885	1885	1885	0
119	20241125	184600	11013434590	1885	1885	1885	1885	0
120	20241125	184500	11013434590	1885	1885	1885	1885	0
121	20241125	184400	11013434590	1885	1885	1885	1885	0
122	20241125	184300	11013434590	1885	1885	1885	1885	109330
123	20241125	184200	11013434590	1885	1885	1885	1885	0
124	20241125	184100	11013434590	1885	1885	1885	1885	0
125	20241125	184000	11013434590	1885	1885	1885	1885	0
126	20241125	183900	11013434590	1885	1885	1885	1885	0
127	20241125	183800	11013434590	1885	1885	1885	1885	0
128	20241125	183700	11013434590	1885	1885	1885	1885	0
129	20241125	183600	11013434590	1885	1885	1885	1885	0
130	20241125	183500	11013434590	1885	1885	1885	1885	0
131	20241125	183400	11013434590	1885	1885	1885	1885	0
132	20241125	183300	11013434590	1885	1885	1885	1885	0
133	20241125	183200	11013434590	1885	1885	1885	1885	0
134	20241125	183100	11013434590	1885	1885	1885	1885	0
135	20241125	183000	11013434590	1885	1885	1885	1885	0
136	20241125	182900	11013434590	1885	1885	1885	1885	0
137	20241125	182800	11013434590	1885	1885	1885	1885	0
138	20241125	182700	11013434590	1885	1885	1885	1885	0
139	20241125	182600	11013434590	1885	1885	1885	1885	0
140	20241125	182500	11013434590	1885	1885	1885	1885	0
141	20241125	182400	11013434590	1885	1885	1885	1885	0
142	20241125	182300	11013434590	1885	1885	1885	1885	0
143	20241125	182200	11013434590	1885	1885	1885	1885	0
144	20241125	182100	11013434590	1885	1885	1885	1885	0
145	20241125	182000	11013434590	1885	1885	1885	1885	0
146	20241125	181900	11013434590	1885	1885	1885	1885	0
147	20241125	181800	11013434590	1885	1885	1885	1885	0
148	20241125	181700	11013434590	1885	1885	1885	1885	0
149	20241125	181600	11013434590	1885	1885	1885	1885	0
150	20241125	181500	11013434590	1885	1885	1885	1885	0
151	20241125	181400	11013434590	1885	1885	1885	1885	0
152	20241125	181300	11013434590	1885	1885	1885	1885	109330
153	20241125	181200	11013434590	1885	1885	1885	1885	0
154	20241125	181100	11013434590	1885	1885	1885	1885	0
155	20241125	181000	11013434590	1885	1885	1885	1885	0
156	20241125	180900	11013434590	1885	1885	1885	1885	0
157	20241125	180800	11013434590	1885	1885	1885	1885	0
158	20241125	180700	11013434590	1885	1885	1885	1885	0
159	20241125	180600	11013434590	1885	1885	1885	1885	0
160	20241125	180500	11013434590	1885	1885	1885	1885	0
161	20241125	180400	11013434590	1885	1885	1885	1885	0
162	20241125	180300	11013434590	1885	1885	1885	1885	0
163	20241125	180200	11013434590	1885	1885	1885	1885	0
164	20241125	180100	11013434590	1885	1885	1885	1885	0
165	20241125	180000	11013434590	1885	1885	1885	1885	0
166	20241125	175900	11013434590	1885	1885	1885	1885	0
167	20241125	175800	11013434590	1885	1885	1885	1885	0
168	20241125	175700	11013434590	1885	1885	1885	1885	0
169	20241125	175600	11013434590	1885	1885	1885	1885	0
170	20241125	175500	11013434590	1885	1885	1885	1885	0
171	20241125	175400	11013434590	1885	1885	1885	1885	0
172	20241125	175300	11013434590	1885	1885	1885	1885	0
173	20241125	175200	11013434590	1885	1885	1885	1885	0
174	20241125	175100	11013434590	1885	1885	1885	1885	0
175	20241125	175000	11013434590	1885	1885	1885	1885	0
176	20241125	174900	11013434590	1885	1885	1885	1885	0
177	20241125	174800	11013434590	1885	1885	1885	1885	0
178	20241125	174700	11013434590	1885	1885	1885	1885	0
179	20241125	174600	11013434590	1885	1885	1885	1885	0
180	20241125	174500	11013434590	1885	1885	1885	1885	0
181	20241125	174400	11013434590	1885	1885	1885	1885	0
182	20241125	174300	11013434590	1885	1885	1885	1885	109330
183	20241125	174200	11013434590	1885	1885	1885	1885	0
184	20241125	174100	11013434590	1885	1885	1885	1885	0
185	20241125	174000	11013434590	1885	1885	1885	1885	0
186	20241125	173900	11013434590	1885	1885	1885	1885	0
187	20241125	173800	11013434590	1885	1885	1885	1885	0
188	20241125	173700	11013434590	1885	1885	1885	1885	0
189	20241125	173600	11013434590	1885	1885	1885	1885	0
190	20241125	173500	11013434590	1885	1885	1885	1885	0
191	20241125	173400	11013434590	1885	1885	1885	1885	0
192	20241125	173300	11013434590	1885	1885	1885	1885	0
193	20241125	173200	11013434590	1885	1885	1885	1885	0
194	20241125	173100	11013434590	1885	1885	1885	1885	0
195	20241125	173000	11013434590	1885	1885	1885	1885	0
196	20241125	172900	11013434590	1885	1885	1885	1885	0
197	20241125	172800	11013434590	1885	1885	1885	1885	0
198	20241125	172700	11013434590	1885	1885	1885	1885	0
199	20241125	172600	11013434590	1885	1885	1885	1885	0
200	20241125	172500	11013434590	1885	1885	1885	1885	0
201	20241125	172400	11013434590	1885	1885	1885	1885	0
202	20241125	172300	11013434590	1885	1885	1885	1885	0
203	20241125	172200	11013434590	1885	1885	1885	1885	0
204	20241125	172100	11013434590	1885	1885	1885	1885	0
205	20241125	172000	11013434590	1885	1885	1885	1885	0
206	20241125	171900	11013434590	1885	1885	1885	1885	0
207	20241125	171800	11013434590	1885	1885	1885	1885	0
208	20241125	171700	11013434590	1885	1885	1885	1885	0
209	20241125	171600	11013434590	1885	1885	1885	1885	0
210	20241125	171500	11013434590	1885	1885	1885	1885	0
211	20241125	171400	11013434590	1885	1885	1885	1885	0
212	20241125	171300	11013434590	1885	1885	1885	1885	109330
213	20241125	171200	11013434590	1885	1885	1885	1885	0
214	20241125	171100	11013434590	1885	1885	1885	1885	0
215	20241125	171000	11013434590	1885	1885	1885	1885	0
216	20241125	170900	11013434590	1885	1885	1885	1885	0
217	20241125	170800	11013434590	1885	1885	1885	1885	0
218	20241125	170700	11013434590	1885	1885	1885	1885	0
219	20241125	170600	11013434590	1885	1885	1885	1885	0
220	20241125	170500	11013434590	1885	1885	1885	1885	0
221	20241125	170400	11013434590	1885	1885	1885	1885	0
222	20241125	170300	11013434590	1885	1885	1885	1885	0
223	20241125	170200	11013434590	1885	1885	1885	1885	0
224	20241125	170100	11013434590	1885	1885	1885	1885	0
225	20241125	170000	11013434590	1885	1885	1885	1885	0
226	20241125	165900	11013434590	1885	1885	1885	1885	0
227	20241125	165800	11013434590	1885	1885	1885	1885	0
228	20241125	165700	11013434590	1885	1885	1885	1885	0
229	20241125	165600	11013434590	1885	1885	1885	1885	0
230	20241125	165500	11013434590	1885	1885	1885	1885	0
231	20241125	165400	11013434590	1885	1885	1885	1885	0
232	20241125	165300	11013434590	1885	1885	1885	1885	0
233	20241125	165200	11013434590	1885	1885	1885	1885	0
234	20241125	165100	11013434590	1885	1885	1885	1885	0
235	20241125	165000	11013434590	1885	1885	1885	1885	0
236	20241125	164900	11013434590	1885	1885	1885	1885	0
237	20241125	164800	11013434590	1885	1885	1885	1885	0
238	20241125	164700	11013434590	1885	1885	1885	1885	0
239	20241125	164600	11013434590	1885	1885	1885	1885	0
240	20241125	164500	11013434590	1885	1885	1885	1885	0
241	20241125	164400	11013434590	1885	1885	1885	1885	0
242	20241125	164300	11013434590	1885	1885	1885	1885	109330
243	20241125	164200	11013434590	1885	1885	1885	1885	0
244	20241125	164100	11013434590	1885	1885	1885	1885	0
245	20241125	164000	11013434590	1885	1885	1885	1885	0
246	20241125	163900	11013434590	1885	1885	1885	1885	0
247	20241125	163800	11013434590	1885	1885	1885	1885	0
248	20241125	163700	11013434590	1885	1885	1885	1885	0
249	20241125	163600	11013434590	1885	1885	1885	1885	0
250	20241125	163500	11013434590	1885	1885	1885	1885	0
251	20241125	163400	11013434590	1885	1885	1885	1885	0
252	20241125	163300	11013434590	1885	1885	1885	1885	0
253	20241125	163200	11013434590	1885	1885	1885	1885	0
254	20241125	163100	11013434590	1885	1885	1885	1885	0
255	20241125	163000	11013434590	1885	1885	1885	1885	0
256	20241125	162900	11013434590	1885	1885	1885	1885	0
257	20241125	162800	11013434590	1885	1885	1885	1885	0
258	20241125	162700	11013434590	1885	1885	1885	1885	0
259	20241125	162600	11013434590	1885	1885	1885	1885	0
260	20241125	162500	11013434590	1885	1885	1885	1885	0
261	20241125	162400	11013434590	1885	1885	1885	1885	0
262	20241125	162300	11013434590	1885	1885	1885	1885	0
263	20241125	162200	11013434590	1885	1885	1885	1885	0
264	20241125	162100	11013434590	1885	1885	1885	1885	0
265	20241125	162000	11013434590	1885	1885	1885	1885	0
266	20241125	161900	11013434590	1885	1885	1885	1885	0
267	20241125	161800	11013434590	1885	1885	1885	1885	0
268	20241125	161700	11013434590	1885	1885	1885	1885	0
269	20241125	161600	11013434590	1885	1885	1885	1885	0
270	20241125	161500	11013434590	1885	1885	1885	1885	0
271	20241125	161400	11013434590	1885	1885	1885	1885	0
272	20241125	161300	11013434590	1885	1885	1885	1885	109330
273	20241125	161200	11013434590	1885	1885	1885	1885	0
274	20241125	161100	11013434590	1885	1885	1885	1885	0
275	20241125	161000	11013434590	1885	1885	1885	1885	0
276	20241125	160900	11013434590	1885	1885	1885	1885	0
277	20241125	160800	11013434590	1885	1885	1885	1885	0
278	20241125	160700	11013434590	1885	1885	1885	1885	0
279	20241125	160600	11013434590	1885	1885	1885	1885	0
280	20241125	160500	11013434590	1885	1885	1885	1885	0
281	20241125	160400	11013434590	1885	1885	1885	1885	0
282	20241125	160300	11013434590	1885	1885	1885	1885	0
283	20241125	160200	11013434590	1885	1885	1885	1885	0
284	20241125	160100	11013434590	1885	1885	1885	1885	0
285	20241125	160000	11013434590	1885	1885	1885	1885	0
286	20241125	155900	11013434590	1885	1885	1885	1885	0
287	20241125	155800	11013434590	1885	1885	1885	1885	0
288	20241125	155700	11013434590	1885	1885	1885	1885	0
289	20241125	155600	11013434590	1885	1885	1885	1885	0
290	20241125	155500	11013434590	1885	1885	1885	1885	0
291	20241125	155400	11013434590	1885	1885	1885	1885	0
292	20241125	155300	11013434590	1885	1885	1885	1885	0
293	20241125	155200	11013434590	1885	1885	1885	1885	0
294	20241125	155100	11013434590	1885	1885	1885	1885	0
295	20241125	155000	11013434590	1885	1885	1885	1885	0
296	20241125	154900	11013434590	1885	1885	1885	1885	0
297	20241125	154800	11013434590	1885	1885	1885	1885	0
298	20241125	154700	11013434590	1885	1885	1885	1885	0
299	20241125	154600	11013434590	1885	1885	1885	1885	0
300	20241125	154500	11013434590	1885	1885	1885	1885	0
301	20241125	154400	11013434590	1885	1885	1885	1885	0
302	20241125	154300	11013434590	1885	1885	1885	1885	109330
303	20241125	154200	11013434590	1885	1885	1885	1885	0
304	20241125	154100	11013434590	1885	1885	1885	1885	0
305	20241125	154000	11013434590	1885	1885	1885	1885	0
306	20241125	153900	11013434590	1885	1885	1885	1885	0
307	20241125	153800	11013434590	1885	1885	1885	1885	0
308	20241125	153700	11013434590	1885	1885	1885	1885	0
309	20241125	153600	11013434590	1885	1885	1885	1885	0
310	20241125	153500	11013434590	1885	1885	1885	1885	0
311	20241125	153400	11013434590	1885	1885	1885	1885	0
312	20241125	153300	11013434590	1885	1885	1885	1885	0
313	20241125	153200	11013434590	1885	1885	1885	1885	0
314	20241125	153100	11013434590	1885	1885	1885	1885	0
315	20241125	153000	11013434590	1885	1885	1885	1885	109330
316	20241125	152900	10807347540	1890	1890	1890	1890	0
317	20241125	152800	10807347540	1890	1890	1890	1890	0
318	20241125	152700	10807347540	1890	1890	1890	1890	0
319	20241125	152600	10807347540	1890	1890	1890	1890	0
320	20241125	152500	10807347540	1890	1890	1890	1890	0
321	20241125	152400	10807347540	1890	1890	1890	1890	0
322	20241125	152300	10807347540	1890	1890	1890	1890	0
323	20241125	152200	10807347540	1890	1890	1890	1890	0
324	20241125	152100	10807347540	1890	1890	1890	1890	0
325	20241125	152000	10807347540	1890	1890	1890	1890	0
326	20241125	151900	10807347540	1890	1888	1890	1887	16677
327	20241125	151800	10775866377	1888	1892	1893	1888	11615
328	20241125	151700	10753925758	1893	1893	1894	1892	12850
329	20241125	151600	10729599028	1893	1884	1895	1884	56711
330	20241125	151500	10622377168	1885	1883	1887	1883	22561
331	20241125	151400	10579854408	1883	1883	1884	1882	7456
332	20241125	151300	10565812003	1883	1884	1885	1883	10826
333	20241125	151200	10545414797	1883	1881	1885	1881	22175
334	20241125	151100	10503662335	1881	1877	1881	1876	29660
335	20241125	151000	10447951872	1880	1879	1880	1877	8093
336	20241125	150900	10432745537	1879	1878	1879	1876	13043
337	20241125	150800	10408259336	1878	1876	1881	1876	24724
338	20241125	150700	10361770958	1876	1875	1877	1875	7994
339	20241125	150600	10346772586	1875	1874	1875	1874	5159
340	20241125	150500	10337099996	1874	1871	1875	1871	7644
341	20241125	150400	10322773961	1874	1870	1874	1869	23652
342	20241125	150300	10278519118	1871	1872	1872	1871	1014
343	20241125	150200	10276621918	1872	1871	1872	1870	2969
344	20241125	150100	10271067072	1873	1874	1874	1869	18939
345	20241125	150000	10235623009	1874	1872	1874	1872	4851
346	20241125	145900	10226539298	1870	1872	1873	1869	3857
347	20241125	145800	10219325593	1872	1870	1872	1870	1834
348	20241125	145700	10215895709	1870	1869	1870	1869	3288
349	20241125	145600	10209750273	1869	1868	1870	1867	2710
350	20241125	145500	10204687965	1868	1868	1870	1868	3338
351	20241125	145400	10198449963	1869	1868	1869	1868	207
352	20241125	145300	10198063081	1869	1870	1870	1869	2759
353	20241125	145200	10192905311	1870	1869	1871	1869	1343
354	20241125	145100	10190393979	1871	1871	1871	1871	102
355	20241125	145000	10190203137	1869	1869	1871	1869	1178
356	20241125	144900	10188001345	1871	1871	1871	1869	3575
357	20241125	144800	10181318384	1871	1871	1873	1870	9249
358	20241125	144700	10164020319	1871	1869	1871	1868	4362
359	20241125	144600	10155867035	1869	1873	1873	1868	5850
360	20241125	144500	10144918787	1873	1867	1873	1866	20820
361	20241125	144400	10105990294	1866	1865	1866	1865	4653
362	20241125	144300	10097308306	1866	1865	1866	1864	3923
363	20241125	144200	10089991165	1866	1865	1866	1865	3519
364	20241125	144100	10083428207	1865	1864	1865	1864	1400
365	20241125	144000	10080817490	1865	1861	1865	1860	5359
366	20241125	143900	10070841610	1861	1861	1862	1859	12784
367	20241125	143800	10047058129	1860	1858	1862	1858	5841
368	20241125	143700	10036196110	1858	1862	1863	1857	2317
369	20241125	143600	10031889711	1857	1860	1862	1857	25906
370	20241125	143500	9983733887	1858	1863	1863	1858	20890
371	20241125	143400	9944870297	1863	1865	1865	1863	6146
372	20241125	143300	9933419293	1864	1866	1866	1864	2033
373	20241125	143200	9929629256	1864	1867	1867	1864	7861
374	20241125	143100	9914971466	1866	1867	1867	1865	882
375	20241125	143000	9913325982	1867	1868	1868	1865	6787
376	20241125	142900	9900662705	1867	1868	1868	1867	3527
377	20241125	142800	9894076298	1868	1866	1868	1866	6077
378	20241125	142700	9882736610	1866	1865	1867	1865	8004
379	20241125	142600	9867800079	1866	1866	1867	1866	2784
380	20241125	142500	9862604635	1866	1866	1867	1866	2499
381	20241125	142400	9857941018	1866	1866	1866	1865	4434
382	20241125	142300	9849671296	1866	1865	1866	1865	4890
383	20241125	142200	9840549266	1866	1866	1866	1865	1240
384	20241125	142100	9838235541	1866	1867	1867	1866	4128
385	20241125	142000	9830531400	1867	1866	1867	1866	833
386	20241125	141900	9828977021	1866	1867	1867	1866	1641
387	20241125	141800	9825914386	1867	1869	1869	1867	277
388	20241125	141700	9825397202	1869	1867	1869	1866	5659
389	20241125	141600	9814831548	1867	1867	1867	1866	3152
390	20241125	141500	9808947864	1867	1868	1868	1866	880
391	20241125	141400	9807304146	1868	1868	1868	1868	72
392	20241125	141300	9807169650	1868	1866	1868	1864	3146
393	20241125	141200	9801300314	1866	1868	1868	1864	2664
394	20241125	141100	9796332313	1868	1866	1868	1866	11435
395	20241125	141000	9774993632	1866	1865	1867	1865	11965
396	20241125	140900	9752677295	1865	1869	1869	1863	32843
397	20241125	140800	9691429822	1869	1869	1870	1869	10091
398	20241125	140700	9672569666	1869	1868	1869	1868	2890
399	20241125	140600	9667169916	1868	1868	1870	1867	2140
400	20241125	140500	9663172418	1867	1870	1871	1867	7555
401	20241125	140400	9649058238	1870	1869	1870	1869	2020
402	20241125	140300	9645282853	1869	1868	1869	1867	8438
403	20241125	140200	9629520505	1868	1870	1871	1868	5776
404	20241125	140100	9618726102	1870	1870	1871	1869	17865
405	20241125	140000	9585314541	1870	1870	1870	1869	23436
406	20241125	135900	9541494447	1870	1872	1872	1870	14337
407	20241125	135800	9514672440	1873	1873	1873	1872	13066
408	20241125	135700	9490211761	1873	1875	1877	1873	7569
409	20241125	135600	9476026872	1875	1874	1875	1874	2305
410	20241125	135500	9471707300	1874	1879	1879	1874	1039
411	20241125	135400	9469759907	1875	1879	1879	1874	541
412	20241125	135300	9468745742	1879	1876	1880	1874	4701
413	20241125	135200	9459923053	1876	1875	1880	1875	11599
414	20241125	135100	9438156436	1875	1876	1876	1875	24
415	20241125	135000	9438111432	1876	1877	1877	1875	1327
416	20241125	134900	9435623086	1877	1872	1877	1872	7448
417	20241125	134800	9421676362	1872	1876	1877	1872	20916
418	20241125	134700	9382494692	1876	1876	1876	1874	4436
419	20241125	134600	9374179856	1876	1876	1876	1874	4669
420	20241125	134500	9365429144	1876	1875	1876	1873	15360
421	20241125	134400	9336636347	1875	1875	1875	1873	16570
422	20241125	134300	9305583002	1875	1876	1879	1875	13210
423	20241125	134200	9280808796	1879	1880	1880	1876	9686
424	20241125	134100	9262628250	1881	1878	1881	1877	5438
425	20241125	134000	9252413322	1877	1880	1880	1877	1534
426	20241125	133900	9249532674	1878	1879	1880	1878	2053
427	20241125	133800	9245676974	1880	1880	1880	1879	50
428	20241125	133700	9245583004	1880	1877	1880	1877	2096
429	20241125	133600	9241644721	1877	1878	1878	1877	92
430	20241125	133500	9241472031	1878	1879	1880	1878	351
431	20241125	133400	9240812644	1880	1880	1880	1878	1662
432	20241125	133300	9237690689	1881	1880	1882	1878	12673
433	20241125	133200	9213852555	1880	1878	1880	1878	5015
434	20241125	133100	9204426634	1878	1878	1879	1878	2494
435	20241125	133000	9199742901	1878	1877	1878	1877	3905
436	20241125	132900	9192412496	1876	1876	1876	1876	19
437	20241125	132800	9192376852	1875	1874	1875	1874	2011
438	20241125	132700	9188607452	1875	1875	1875	1874	9763
439	20241125	132600	9170311026	1875	1874	1876	1873	6423
440	20241125	132500	9158274003	1875	1878	1878	1875	9873
441	20241125	132400	9139757054	1876	1877	1878	1876	6266
442	20241125	132300	9127998067	1877	1878	1879	1877	1835
443	20241125	132200	9124553732	1877	1878	1879	1877	1802
444	20241125	132100	9121170267	1878	1878	1879	1878	2374
445	20241125	132000	9116711894	1878	1878	1880	1878	1432
446	20241125	131900	9114021469	1880	1880	1881	1878	3046
447	20241125	131800	9108299054	1881	1880	1881	1880	128
448	20241125	131700	9108058387	1880	1877	1882	1877	8053
449	20241125	131600	9092926501	1877	1878	1880	1877	10352
450	20241125	131500	9073478683	1878	1878	1879	1878	2851
451	20241125	131400	9068123505	1878	1880	1880	1878	6492
452	20241125	131300	9055925095	1882	1882	1882	1880	1271
453	20241125	131200	9053535223	1881	1880	1881	1879	2463
454	20241125	131100	9048904832	1882	1882	1882	1880	2105
455	20241125	131000	9044945297	1882	1880	1882	1880	1650
456	20241125	130900	9041840642	1880	1880	1880	1880	1593
457	20241125	130800	9038845802	1883	1883	1883	1880	1510
458	20241125	130700	9036006441	1883	1884	1884	1879	5700
459	20241125	130600	9025288856	1881	1881	1884	1881	5818
460	20241125	130500	9014332562	1884	1884	1884	1880	223
461	20241125	130400	9013913100	1880	1884	1884	1880	220
462	20241125	130300	9013499364	1885	1882	1885	1880	5999
463	20241125	130200	9002211626	1882	1882	1883	1880	4594
464	20241125	130100	8993569461	1883	1887	1887	1882	2031
465	20241125	130000	8989747084	1887	1886	1887	1882	4045
466	20241125	125900	8982126073	1887	1886	1887	1886	1138
467	20241125	125800	8979979231	1885	1883	1885	1882	4222
468	20241125	125700	8972029451	1883	1887	1887	1883	3123
469	20241125	125600	8966145567	1887	1887	1887	1887	2
470	20241125	125500	8966141793	1885	1887	1887	1884	1593
471	20241125	125400	8963140213	1885	1886	1886	1885	2867
472	20241125	125300	8957734918	1889	1888	1889	1885	3718
473	20241125	125200	8950716321	1888	1891	1891	1888	1698
474	20241125	125100	8947508231	1891	1891	1891	1888	4994
475	20241125	125000	8938071068	1889	1887	1891	1886	41567
476	20241125	124900	8859557108	1887	1887	1888	1887	440
477	20241125	124800	8858726655	1888	1889	1889	1887	5717
478	20241125	124700	8847931505	1889	1886	1889	1886	15138
479	20241125	124600	8819358847	1886	1886	1886	1886	540
480	20241125	124500	8818340407	1885	1886	1887	1885	1041
481	20241125	124400	8816377762	1885	1888	1888	1885	7197
482	20241125	124300	8802798684	1888	1887	1888	1887	1699
483	20241125	124200	8799592670	1887	1887	1887	1887	26
484	20241125	124100	8799543608	1887	1889	1889	1887	6126
485	20241125	124000	8787982556	1889	1887	1889	1887	4785
486	20241125	123900	8778948606	1887	1888	1888	1885	5851
487	20241125	123800	8767907677	1889	1889	1889	1888	7308
488	20241125	123700	8754108052	1889	1888	1889	1888	7188
489	20241125	123600	8740537048	1887	1885	1887	1885	6250
490	20241125	123500	8728747482	1885	1882	1885	1882	7754
491	20241125	123400	8714132341	1882	1880	1882	1880	1719
492	20241125	123300	8710898319	1880	1882	1882	1880	5525
493	20241125	123200	8700505317	1882	1883	1883	1882	331
494	20241125	123100	8699882358	1883	1885	1885	1883	492
495	20241125	123000	8698955548	1885	1883	1885	1883	3035
496	20241125	122900	8693237634	1884	1882	1884	1880	2344
497	20241125	122800	8688827548	1883	1882	1883	1880	3644
498	20241125	122700	8681972946	1882	1882	1882	1882	1501
499	20241125	122600	8679148064	1882	1882	1883	1880	1542
500	20241125	122500	8676246028	1882	1880	1882	1880	3259
501	20241125	122400	8670118508	1880	1883	1883	1880	4434
502	20241125	122300	8661774257	1884	1884	1884	1883	968
503	20241125	122200	8659950850	1884	1885	1885	1884	4356
504	20241125	122100	8651744045	1884	1884	1885	1884	1482
505	20241125	122000	8648951936	1883	1881	1883	1881	14736
506	20241125	121900	8621207268	1881	1881	1881	1880	1261
507	20241125	121800	8618835328	1881	1882	1882	1881	4324
508	20241125	121700	8610699642	1882	1882	1882	1882	2383
509	20241125	121600	8606214836	1881	1881	1881	1881	2720
510	20241125	121500	8601098516	1881	1881	1882	1881	567
511	20241125	121400	8600031988	1881	1883	1883	1880	1171
512	20241125	121300	8597828830	1883	1882	1883	1882	416
513	20241125	121200	8597045607	1882	1879	1882	1877	2996
514	20241125	121100	8591416027	1877	1877	1877	1875	23771
515	20241125	121000	8546825134	1877	1879	1879	1877	8595
516	20241125	120900	8530684766	1879	1883	1883	1879	10270
517	20241125	120800	8511378351	1883	1883	1883	1883	1864
518	20241125	120700	8507868439	1884	1883	1884	1880	2138
519	20241125	120600	8503845568	1884	1883	1884	1882	10341
520	20241125	120500	8484372690	1884	1885	1885	1884	878
521	20241125	120400	8482718534	1884	1885	1885	1883	581
522	20241125	120300	8481624486	1885	1882	1885	1882	4172
523	20241125	120200	8473766449	1882	1881	1883	1881	5942
524	20241125	120100	8462588946	1882	1882	1882	1881	72
525	20241125	120000	8462453496	1881	1882	1882	1881	320
526	20241125	115900	8461851261	1882	1881	1882	1880	4812
527	20241125	115800	8452801386	1882	1882	1882	1882	630
528	20241125	115700	8451615726	1884	1883	1884	1882	972
529	20241125	115600	8449786351	1882	1882	1882	1882	842
530	20241125	115500	8448201707	1884	1881	1884	1881	906
531	20241125	115400	8446496976	1882	1882	1882	1881	1056
532	20241125	115300	8444509885	1881	1882	1882	1881	2207
533	20241125	115200	8440358499	1882	1884	1884	1882	1062
534	20241125	115100	8438359431	1884	1885	1885	1882	2231
535	20241125	115000	8434156622	1885	1882	1885	1881	3000
536	20241125	114900	8428504208	1884	1885	1885	1881	1808
537	20241125	114800	8425098269	1885	1883	1885	1878	25101
538	20241125	114700	8377846881	1879	1879	1879	1879	1066
539	20241125	114600	8375843867	1882	1879	1882	1879	4536
540	20241125	114500	8367312739	1878	1880	1880	1878	2339
541	20241125	114400	8362918697	1880	1879	1880	1878	3056
542	20241125	114300	8357178628	1879	1880	1880	1879	2733
543	20241125	114200	8352043268	1880	1879	1880	1878	2932
544	20241125	114100	8346531719	1878	1880	1880	1878	713
545	20241125	114000	8345191461	1880	1877	1880	1877	163
546	20241125	113900	8344885347	1877	1878	1878	1877	4625
547	20241125	113800	8336203928	1878	1877	1878	1877	8356
548	20241125	113700	8320519666	1877	1877	1877	1876	7034
549	20241125	113600	8307317592	1877	1877	1877	1877	432
550	20241125	113500	8306506728	1878	1880	1880	1878	2106
551	20241125	113400	8302548863	1879	1878	1879	1877	3840
552	20241125	113300	8295336019	1877	1877	1879	1877	1669
553	20241125	113200	8292203234	1877	1878	1878	1877	2059
554	20241125	113100	8288337453	1880	1876	1880	1876	3822
555	20241125	113000	8281152575	1877	1877	1881	1877	2651
556	20241125	112900	8276175832	1877	1881	1881	1877	5372
557	20241125	112800	8266084014	1881	1881	1882	1881	2957
558	20241125	112700	8260521892	1881	1881	1881	1880	1397
559	20241125	112600	8257894182	1881	1880	1884	1880	3483
560	20241125	112500	8251337703	1880	1877	1883	1876	2989
561	20241125	112400	8245719972	1876	1880	1880	1876	2357
562	20241125	112300	8241292168	1880	1880	1880	1876	4066
563	20241125	112200	8233660050	1882	1883	1883	1882	32
564	20241125	112100	8233599806	1883	1877	1883	1876	4745
565	20241125	112000	8224684092	1876	1875	1876	1875	4059
566	20241125	111900	8217072728	1875	1877	1877	1875	4680
567	20241125	111800	8208291745	1877	1877	1877	1877	2182
568	20241125	111700	8204196131	1877	1878	1879	1877	4720
569	20241125	111600	8195334667	1878	1881	1881	1878	12350
570	20241125	111500	8172132266	1881	1883	1883	1881	2348
571	20241125	111400	8167714586	1881	1883	1883	1881	650
572	20241125	111300	8166491918	1884	1883	1884	1883	3344
573	20241125	111200	8160193545	1880	1879	1880	1879	1044
574	20241125	111100	8158230872	1879	1880	1883	1879	4991
575	20241125	111000	8148843344	1879	1880	1880	1879	6606
576	20241125	110900	8136430616	1880	1883	1883	1880	2157
577	20241125	110800	8132375397	1883	1882	1883	1880	3400
578	20241125	110700	8125983219	1880	1881	1883	1880	3252
579	20241125	110600	8119866560	1881	1883	1883	1880	8386
580	20241125	110500	8104086443	1883	1887	1887	1883	5718
581	20241125	110400	8093312019	1885	1888	1889	1885	7686
582	20241125	110300	8078814215	1889	1888	1889	1888	2304
583	20241125	110200	8074463343	1889	1886	1889	1886	3062
584	20241125	110100	8068681034	1887	1888	1890	1887	1023
585	20241125	110000	8066749665	1886	1890	1890	1885	3293
586	20241125	105900	8060539450	1890	1890	1891	1886	13478
587	20241125	105800	8035070644	1891	1891	1891	1890	408
588	20241125	105700	8034299402	1890	1889	1890	1888	5085
589	20241125	105600	8024690608	1888	1890	1891	1888	6910
590	20241125	105500	8011637907	1890	1890	1892	1889	10507
591	20241125	105400	7991777288	1889	1888	1889	1888	3110
592	20241125	105300	7985903916	1888	1886	1889	1884	9315
593	20241125	105200	7968334328	1887	1887	1889	1887	9561
594	20241125	105100	7950281658	1886	1885	1886	1885	6698
595	20241125	105000	7937650107	1886	1884	1886	1881	11231
596	20241125	104900	7916479627	1884	1883	1885	1881	6762
597	20241125	104800	7903742153	1883	1883	1883	1883	1103
598	20241125	104700	7901665204	1883	1884	1884	1878	656
599	20241125	104600	7900432344	1884	1882	1884	1880	6959
600	20241125	104500	7887344082	1885	1885	1886	1882	15027
601	20241125	104400	7859034865	1885	1884	1885	1884	6373
602	20241125	104300	7847022721	1884	1885	1885	1884	3664
603	20241125	104200	7840119648	1885	1885	1885	1884	1955
604	20241125	104100	7836435150	1885	1886	1886	1883	5725
605	20241125	104000	7825645640	1886	1880	1886	1879	8490
606	20241125	103900	7809661251	1880	1879	1880	1879	806
607	20241125	103800	7808146761	1879	1879	1882	1877	10611
608	20241125	103700	7788200133	1878	1876	1878	1876	6226
609	20241125	103600	7776519159	1876	1875	1877	1875	1233
610	20241125	103500	7774207134	1875	1879	1880	1875	10678
611	20241125	103400	7754163203	1879	1880	1880	1879	1003
612	20241125	103300	7752277568	1880	1880	1881	1879	1712
613	20241125	103200	7749059004	1880	1881	1882	1880	2632
614	20241125	103100	7744109438	1880	1878	1880	1875	16669
615	20241125	103000	7712787894	1879	1875	1879	1875	2011
616	20241125	102900	7709015833	1875	1876	1876	1873	6996
617	20241125	102800	7695907305	1875	1876	1876	1873	4359
618	20241125	102700	7687739479	1876	1876	1880	1874	10817
619	20241125	102600	7667450612	1876	1873	1876	1873	9756
620	20241125	102500	7649168234	1874	1880	1882	1873	27110
621	20241125	102400	7598281434	1882	1885	1887	1880	38824
622	20241125	102300	7525163477	1882	1874	1888	1874	19263
623	20241125	102200	7488880704	1878	1873	1878	1871	10297
624	20241125	102100	7469577426	1872	1874	1874	1872	12030
625	20241125	102000	7447056492	1872	1873	1875	1872	17493
626	20241125	101900	7414287722	1873	1876	1876	1873	16208
627	20241125	101800	7383910473	1875	1880	1880	1875	11504
628	20241125	101700	7362324804	1880	1878	1882	1877	4653
629	20241125	101600	7353588624	1883	1878	1883	1877	5463
630	20241125	101500	7343322220	1881	1881	1881	1877	3309
631	20241125	101400	7337108181	1881	1880	1881	1877	9078
632	20241125	101300	7320051814	1881	1879	1881	1877	3530
633	20241125	101200	7313421970	1879	1877	1879	1875	23392
634	20241125	101100	7269526841	1877	1878	1879	1876	23942
635	20241125	101000	7224597574	1878	1889	1889	1878	67362
636	20241125	100900	7097913194	1887	1889	1890	1886	7726
637	20241125	100800	7083326479	1890	1888	1890	1888	20626
638	20241125	100700	7044353609	1888	1881	1888	1881	6880
639	20241125	100600	7031386140	1881	1884	1884	1881	2370
640	20241125	100500	7026924592	1883	1883	1884	1883	4148
641	20241125	100400	7019111387	1883	1882	1884	1881	2665
642	20241125	100300	7014096299	1886	1881	1886	1880	11189
643	20241125	100200	6993056143	1881	1882	1887	1879	9300
644	20241125	100100	6975562703	1887	1889	1889	1880	11466
645	20241125	100000	6953971119	1889	1886	1889	1884	10934
646	20241125	095900	6933340533	1886	1883	1889	1883	26444
647	20241125	095800	6883489868	1883	1880	1885	1878	15951
648	20241125	095700	6853498004	1880	1887	1888	1878	50819
649	20241125	095600	6757914761	1888	1884	1889	1883	18024
650	20241125	095500	6723924018	1884	1882	1884	1880	14362
651	20241125	095400	6696908693	1879	1883	1883	1878	12632
652	20241125	095300	6673178454	1884	1877	1884	1877	20195
653	20241125	095200	6635168572	1880	1874	1880	1872	61831
654	20241125	095100	6519242109	1878	1879	1880	1875	37229
655	20241125	095000	6449392959	1880	1882	1885	1880	51403
656	20241125	094900	6352700952	1883	1881	1888	1881	35494
657	20241125	094800	6285891940	1882	1886	1886	1881	35113
658	20241125	094700	6219762925	1886	1895	1895	1886	33502
659	20241125	094600	6156444275	1895	1889	1895	1889	7008
660	20241125	094500	6143197091	1888	1899	1899	1888	45126
661	20241125	094400	6057885361	1899	1898	1899	1891	23065
662	20241125	094300	6014194630	1900	1902	1903	1900	29113
663	20241125	094200	5958841714	1901	1906	1907	1901	17906
664	20241125	094100	5924758068	1903	1895	1907	1895	80393
665	20241125	094000	5771741207	1898	1900	1902	1894	18421
666	20241125	093900	5736788497	1900	1889	1904	1889	27091
667	20241125	093800	5685359799	1897	1902	1902	1887	86519
668	20241125	093700	5521504197	1902	1902	1906	1899	38847
669	20241125	093600	5447626621	1902	1900	1908	1895	59607
670	20241125	093500	5334333635	1901	1909	1910	1880	133393
671	20241125	093400	5081223484	1908	1912	1912	1901	67655
672	20241125	093300	4952317148	1912	1928	1935	1912	134138
673	20241125	093200	4694166447	1929	1949	1950	1928	230671
674	20241125	093100	4246681639	1946	1941	1950	1939	265833
675	20241125	093000	3730009789	1940	1917	1944	1904	256465
676	20241125	092900	3234540381	1917	1905	1927	1898	256807
677	20241125	092800	2743956697	1906	1904	1917	1902	174844
678	20241125	092700	2410274422	1902	1899	1907	1885	99522
679	20241125	092600	2221083339	1902	1883	1910	1877	148734
680	20241125	092500	1939724162	1883	1879	1883	1869	136356
681	20241125	092400	1683682354	1879	1874	1879	1872	105737
682	20241125	092300	1485212291	1874	1861	1877	1860	130717
683	20241125	092200	1241138495	1861	1854	1862	1852	87938
684	20241125	092100	1077778357	1854	1854	1857	1845	49494
685	20241125	092000	985959195	1854	1840	1854	1839	65493
686	20241125	091900	865028862	1839	1832	1840	1832	34466
687	20241125	091800	801712292	1831	1833	1834	1830	7222
688	20241125	091700	788478185	1833	1831	1835	1830	8783
689	20241125	091600	772394546	1830	1833	1834	1829	13907
690	20241125	091500	746943558	1834	1835	1837	1833	12492
691	20241125	091400	724020305	1836	1831	1837	1831	2993
692	20241125	091300	718525510	1834	1828	1836	1828	35990
693	20241125	091200	652554412	1826	1837	1838	1826	29006
694	20241125	091100	599404282	1839	1837	1840	1836	19188
695	20241125	091000	564131915	1837	1835	1839	1835	21114
696	20241125	090900	525338919	1836	1832	1840	1831	21080
697	20241125	090800	486613990	1834	1823	1834	1821	33317
698	20241125	090700	425720307	1821	1827	1827	1820	15411
699	20241125	090600	397598564	1827	1823	1828	1820	22941
700	20241125	090500	355779986	1821	1815	1822	1814	8852
701	20241125	090400	339679524	1818	1812	1819	1810	4758
702	20241125	090300	331054092	1810	1818	1826	1810	36860
703	20241125	090200	264047145	1818	1815	1819	1808	49076
704	20241125	090100	175115188	1814	1820	1827	1812	33522
705	20241125	090000	114232151	1820	1810	1825	1810	60373