KissMeData/128540/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202300	20009788361	1850	1850	1850	1850	82723
3	20241126	202200	20009788361	1850	1850	1850	1850	0
4	20241126	202100	20009788361	1850	1850	1850	1850	0
5	20241126	202000	20009788361	1850	1850	1850	1850	0
6	20241126	201900	20009788361	1850	1850	1850	1850	0
7	20241126	201800	20009788361	1850	1850	1850	1850	0
8	20241126	201700	20009788361	1850	1850	1850	1850	0
9	20241126	201600	20009788361	1850	1850	1850	1850	0
10	20241126	201500	20009788361	1850	1850	1850	1850	0
11	20241126	201400	20009788361	1850	1850	1850	1850	0
12	20241126	201300	20009788361	1850	1850	1850	1850	0
13	20241126	201200	20009788361	1850	1850	1850	1850	0
14	20241126	201100	20009788361	1850	1850	1850	1850	0
15	20241126	201000	20009788361	1850	1850	1850	1850	0
16	20241126	200900	20009788361	1850	1850	1850	1850	0
17	20241126	200800	20009788361	1850	1850	1850	1850	0
18	20241126	200700	20009788361	1850	1850	1850	1850	0
19	20241126	200600	20009788361	1850	1850	1850	1850	0
20	20241126	200500	20009788361	1850	1850	1850	1850	0
21	20241126	200400	20009788361	1850	1850	1850	1850	0
22	20241126	200300	20009788361	1850	1850	1850	1850	0
23	20241126	200200	20009788361	1850	1850	1850	1850	0
24	20241126	200100	20009788361	1850	1850	1850	1850	0
25	20241126	200000	20009788361	1850	1850	1850	1850	0
26	20241126	195900	20009788361	1850	1850	1850	1850	0
27	20241126	195800	20009788361	1850	1850	1850	1850	0
28	20241126	195700	20009788361	1850	1850	1850	1850	0
29	20241126	195600	20009788361	1850	1850	1850	1850	0
30	20241126	195500	20009788361	1850	1850	1850	1850	0
31	20241126	195400	20009788361	1850	1850	1850	1850	0
32	20241126	195300	20009788361	1850	1850	1850	1850	82723
33	20241126	195200	20009788361	1850	1850	1850	1850	0
34	20241126	195100	20009788361	1850	1850	1850	1850	0
35	20241126	195000	20009788361	1850	1850	1850	1850	0
36	20241126	194900	20009788361	1850	1850	1850	1850	0
37	20241126	194800	20009788361	1850	1850	1850	1850	0
38	20241126	194700	20009788361	1850	1850	1850	1850	0
39	20241126	194600	20009788361	1850	1850	1850	1850	0
40	20241126	194500	20009788361	1850	1850	1850	1850	0
41	20241126	194400	20009788361	1850	1850	1850	1850	0
42	20241126	194300	20009788361	1850	1850	1850	1850	0
43	20241126	194200	20009788361	1850	1850	1850	1850	0
44	20241126	194100	20009788361	1850	1850	1850	1850	0
45	20241126	194000	20009788361	1850	1850	1850	1850	0
46	20241126	193900	20009788361	1850	1850	1850	1850	0
47	20241126	193800	20009788361	1850	1850	1850	1850	0
48	20241126	193700	20009788361	1850	1850	1850	1850	0
49	20241126	193600	20009788361	1850	1850	1850	1850	0
50	20241126	193500	20009788361	1850	1850	1850	1850	0
51	20241126	193400	20009788361	1850	1850	1850	1850	0
52	20241126	193300	20009788361	1850	1850	1850	1850	0
53	20241126	193200	20009788361	1850	1850	1850	1850	0
54	20241126	193100	20009788361	1850	1850	1850	1850	0
55	20241126	193000	20009788361	1850	1850	1850	1850	0
56	20241126	192900	20009788361	1850	1850	1850	1850	0
57	20241126	192800	20009788361	1850	1850	1850	1850	0
58	20241126	192700	20009788361	1850	1850	1850	1850	0
59	20241126	192600	20009788361	1850	1850	1850	1850	0
60	20241126	192500	20009788361	1850	1850	1850	1850	0
61	20241126	192400	20009788361	1850	1850	1850	1850	0
62	20241126	192300	20009788361	1850	1850	1850	1850	82723
63	20241126	192200	20009788361	1850	1850	1850	1850	0
64	20241126	192100	20009788361	1850	1850	1850	1850	0
65	20241126	192000	20009788361	1850	1850	1850	1850	0
66	20241126	191900	20009788361	1850	1850	1850	1850	0
67	20241126	191800	20009788361	1850	1850	1850	1850	0
68	20241126	191700	20009788361	1850	1850	1850	1850	0
69	20241126	191600	20009788361	1850	1850	1850	1850	0
70	20241126	191500	20009788361	1850	1850	1850	1850	0
71	20241126	191400	20009788361	1850	1850	1850	1850	0
72	20241126	191300	20009788361	1850	1850	1850	1850	0
73	20241126	191200	20009788361	1850	1850	1850	1850	0
74	20241126	191100	20009788361	1850	1850	1850	1850	0
75	20241126	191000	20009788361	1850	1850	1850	1850	0
76	20241126	190900	20009788361	1850	1850	1850	1850	0
77	20241126	190800	20009788361	1850	1850	1850	1850	0
78	20241126	190700	20009788361	1850	1850	1850	1850	0
79	20241126	190600	20009788361	1850	1850	1850	1850	0
80	20241126	190500	20009788361	1850	1850	1850	1850	0
81	20241126	190400	20009788361	1850	1850	1850	1850	0
82	20241126	190300	20009788361	1850	1850	1850	1850	0
83	20241126	190200	20009788361	1850	1850	1850	1850	0
84	20241126	190100	20009788361	1850	1850	1850	1850	0
85	20241126	190000	20009788361	1850	1850	1850	1850	0
86	20241126	185900	20009788361	1850	1850	1850	1850	0
87	20241126	185800	20009788361	1850	1850	1850	1850	0
88	20241126	185700	20009788361	1850	1850	1850	1850	0
89	20241126	185600	20009788361	1850	1850	1850	1850	0
90	20241126	185500	20009788361	1850	1850	1850	1850	0
91	20241126	185400	20009788361	1850	1850	1850	1850	0
92	20241126	185300	20009788361	1850	1850	1850	1850	82723
93	20241126	185200	20009788361	1850	1850	1850	1850	0
94	20241126	185100	20009788361	1850	1850	1850	1850	0
95	20241126	185000	20009788361	1850	1850	1850	1850	0
96	20241126	184900	20009788361	1850	1850	1850	1850	0
97	20241126	184800	20009788361	1850	1850	1850	1850	0
98	20241126	184700	20009788361	1850	1850	1850	1850	0
99	20241126	184600	20009788361	1850	1850	1850	1850	0
100	20241126	184500	20009788361	1850	1850	1850	1850	0
101	20241126	184400	20009788361	1850	1850	1850	1850	0
102	20241126	184300	20009788361	1850	1850	1850	1850	0
103	20241126	184200	20009788361	1850	1850	1850	1850	0
104	20241126	184100	20009788361	1850	1850	1850	1850	0
105	20241126	184000	20009788361	1850	1850	1850	1850	0
106	20241126	183900	20009788361	1850	1850	1850	1850	0
107	20241126	183800	20009788361	1850	1850	1850	1850	0
108	20241126	183700	20009788361	1850	1850	1850	1850	0
109	20241126	183600	20009788361	1850	1850	1850	1850	0
110	20241126	183500	20009788361	1850	1850	1850	1850	0
111	20241126	183400	20009788361	1850	1850	1850	1850	0
112	20241126	183300	20009788361	1850	1850	1850	1850	0
113	20241126	183200	20009788361	1850	1850	1850	1850	0
114	20241126	183100	20009788361	1850	1850	1850	1850	0
115	20241126	183000	20009788361	1850	1850	1850	1850	0
116	20241126	182900	20009788361	1850	1850	1850	1850	0
117	20241126	182800	20009788361	1850	1850	1850	1850	0
118	20241126	182700	20009788361	1850	1850	1850	1850	0
119	20241126	182600	20009788361	1850	1850	1850	1850	0
120	20241126	182500	20009788361	1850	1850	1850	1850	0
121	20241126	182400	20009788361	1850	1850	1850	1850	0
122	20241126	182300	20009788361	1850	1850	1850	1850	82723
123	20241126	182200	20009788361	1850	1850	1850	1850	0
124	20241126	182100	20009788361	1850	1850	1850	1850	0
125	20241126	182000	20009788361	1850	1850	1850	1850	0
126	20241126	181900	20009788361	1850	1850	1850	1850	0
127	20241126	181800	20009788361	1850	1850	1850	1850	0
128	20241126	181700	20009788361	1850	1850	1850	1850	0
129	20241126	181600	20009788361	1850	1850	1850	1850	0
130	20241126	181500	20009788361	1850	1850	1850	1850	0
131	20241126	181400	20009788361	1850	1850	1850	1850	0
132	20241126	181300	20009788361	1850	1850	1850	1850	0
133	20241126	181200	20009788361	1850	1850	1850	1850	0
134	20241126	181100	20009788361	1850	1850	1850	1850	0
135	20241126	181000	20009788361	1850	1850	1850	1850	0
136	20241126	180900	20009788361	1850	1850	1850	1850	0
137	20241126	180800	20009788361	1850	1850	1850	1850	0
138	20241126	180700	20009788361	1850	1850	1850	1850	0
139	20241126	180600	20009788361	1850	1850	1850	1850	0
140	20241126	180500	20009788361	1850	1850	1850	1850	0
141	20241126	180400	20009788361	1850	1850	1850	1850	0
142	20241126	180300	20009788361	1850	1850	1850	1850	0
143	20241126	180200	20009788361	1850	1850	1850	1850	0
144	20241126	180100	20009788361	1850	1850	1850	1850	0
145	20241126	180000	20009788361	1850	1850	1850	1850	0
146	20241126	175900	20009788361	1850	1850	1850	1850	0
147	20241126	175800	20009788361	1850	1850	1850	1850	0
148	20241126	175700	20009788361	1850	1850	1850	1850	0
149	20241126	175600	20009788361	1850	1850	1850	1850	0
150	20241126	175500	20009788361	1850	1850	1850	1850	0
151	20241126	175400	20009788361	1850	1850	1850	1850	0
152	20241126	175300	20009788361	1850	1850	1850	1850	82723
153	20241126	175200	20009788361	1850	1850	1850	1850	0
154	20241126	175100	20009788361	1850	1850	1850	1850	0
155	20241126	175000	20009788361	1850	1850	1850	1850	0
156	20241126	174900	20009788361	1850	1850	1850	1850	0
157	20241126	174800	20009788361	1850	1850	1850	1850	0
158	20241126	174700	20009788361	1850	1850	1850	1850	0
159	20241126	174600	20009788361	1850	1850	1850	1850	0
160	20241126	174500	20009788361	1850	1850	1850	1850	0
161	20241126	174400	20009788361	1850	1850	1850	1850	0
162	20241126	174300	20009788361	1850	1850	1850	1850	0
163	20241126	174200	20009788361	1850	1850	1850	1850	0
164	20241126	174100	20009788361	1850	1850	1850	1850	0
165	20241126	174000	20009788361	1850	1850	1850	1850	0
166	20241126	173900	20009788361	1850	1850	1850	1850	0
167	20241126	173800	20009788361	1850	1850	1850	1850	0
168	20241126	173700	20009788361	1850	1850	1850	1850	0
169	20241126	173600	20009788361	1850	1850	1850	1850	0
170	20241126	173500	20009788361	1850	1850	1850	1850	0
171	20241126	173400	20009788361	1850	1850	1850	1850	0
172	20241126	173300	20009788361	1850	1850	1850	1850	0
173	20241126	173200	20009788361	1850	1850	1850	1850	0
174	20241126	173100	20009788361	1850	1850	1850	1850	0
175	20241126	173000	20009788361	1850	1850	1850	1850	0
176	20241126	172900	20009788361	1850	1850	1850	1850	0
177	20241126	172800	20009788361	1850	1850	1850	1850	0
178	20241126	172700	20009788361	1850	1850	1850	1850	0
179	20241126	172600	20009788361	1850	1850	1850	1850	0
180	20241126	172500	20009788361	1850	1850	1850	1850	0
181	20241126	172400	20009788361	1850	1850	1850	1850	0
182	20241126	172300	20009788361	1850	1850	1850	1850	82723
183	20241126	172200	20009788361	1850	1850	1850	1850	0
184	20241126	172100	20009788361	1850	1850	1850	1850	0
185	20241126	172000	20009788361	1850	1850	1850	1850	0
186	20241126	171900	20009788361	1850	1850	1850	1850	0
187	20241126	171800	20009788361	1850	1850	1850	1850	0
188	20241126	171700	20009788361	1850	1850	1850	1850	0
189	20241126	171600	20009788361	1850	1850	1850	1850	0
190	20241126	171500	20009788361	1850	1850	1850	1850	0
191	20241126	171400	20009788361	1850	1850	1850	1850	0
192	20241126	171300	20009788361	1850	1850	1850	1850	0
193	20241126	171200	20009788361	1850	1850	1850	1850	0
194	20241126	171100	20009788361	1850	1850	1850	1850	0
195	20241126	171000	20009788361	1850	1850	1850	1850	0
196	20241126	170900	20009788361	1850	1850	1850	1850	0
197	20241126	170800	20009788361	1850	1850	1850	1850	0
198	20241126	170700	20009788361	1850	1850	1850	1850	0
199	20241126	170600	20009788361	1850	1850	1850	1850	0
200	20241126	170500	20009788361	1850	1850	1850	1850	0
201	20241126	170400	20009788361	1850	1850	1850	1850	0
202	20241126	170300	20009788361	1850	1850	1850	1850	0
203	20241126	170200	20009788361	1850	1850	1850	1850	0
204	20241126	170100	20009788361	1850	1850	1850	1850	0
205	20241126	170000	20009788361	1850	1850	1850	1850	0
206	20241126	165900	20009788361	1850	1850	1850	1850	0
207	20241126	165800	20009788361	1850	1850	1850	1850	0
208	20241126	165700	20009788361	1850	1850	1850	1850	0
209	20241126	165600	20009788361	1850	1850	1850	1850	0
210	20241126	165500	20009788361	1850	1850	1850	1850	0
211	20241126	165400	20009788361	1850	1850	1850	1850	0
212	20241126	165300	20009788361	1850	1850	1850	1850	82723
213	20241126	165200	20009788361	1850	1850	1850	1850	0
214	20241126	165100	20009788361	1850	1850	1850	1850	0
215	20241126	165000	20009788361	1850	1850	1850	1850	0
216	20241126	164900	20009788361	1850	1850	1850	1850	0
217	20241126	164800	20009788361	1850	1850	1850	1850	0
218	20241126	164700	20009788361	1850	1850	1850	1850	0
219	20241126	164600	20009788361	1850	1850	1850	1850	0
220	20241126	164500	20009788361	1850	1850	1850	1850	0
221	20241126	164400	20009788361	1850	1850	1850	1850	0
222	20241126	164300	20009788361	1850	1850	1850	1850	0
223	20241126	164200	20009788361	1850	1850	1850	1850	0
224	20241126	164100	20009788361	1850	1850	1850	1850	0
225	20241126	164000	20009788361	1850	1850	1850	1850	0
226	20241126	163900	20009788361	1850	1850	1850	1850	0
227	20241126	163800	20009788361	1850	1850	1850	1850	0
228	20241126	163700	20009788361	1850	1850	1850	1850	0
229	20241126	163600	20009788361	1850	1850	1850	1850	0
230	20241126	163500	20009788361	1850	1850	1850	1850	0
231	20241126	163400	20009788361	1850	1850	1850	1850	0
232	20241126	163300	20009788361	1850	1850	1850	1850	0
233	20241126	163200	20009788361	1850	1850	1850	1850	0
234	20241126	163100	20009788361	1850	1850	1850	1850	0
235	20241126	163000	20009788361	1850	1850	1850	1850	0
236	20241126	162900	20009788361	1850	1850	1850	1850	0
237	20241126	162800	20009788361	1850	1850	1850	1850	0
238	20241126	162700	20009788361	1850	1850	1850	1850	0
239	20241126	162600	20009788361	1850	1850	1850	1850	0
240	20241126	162500	20009788361	1850	1850	1850	1850	0
241	20241126	162400	20009788361	1850	1850	1850	1850	0
242	20241126	162300	20009788361	1850	1850	1850	1850	82723
243	20241126	162200	20009788361	1850	1850	1850	1850	0
244	20241126	162100	20009788361	1850	1850	1850	1850	0
245	20241126	162000	20009788361	1850	1850	1850	1850	0
246	20241126	161900	20009788361	1850	1850	1850	1850	0
247	20241126	161800	20009788361	1850	1850	1850	1850	0
248	20241126	161700	20009788361	1850	1850	1850	1850	0
249	20241126	161600	20009788361	1850	1850	1850	1850	0
250	20241126	161500	20009788361	1850	1850	1850	1850	0
251	20241126	161400	20009788361	1850	1850	1850	1850	0
252	20241126	161300	20009788361	1850	1850	1850	1850	0
253	20241126	161200	20009788361	1850	1850	1850	1850	0
254	20241126	161100	20009788361	1850	1850	1850	1850	0
255	20241126	161000	20009788361	1850	1850	1850	1850	0
256	20241126	160900	20009788361	1850	1850	1850	1850	0
257	20241126	160800	20009788361	1850	1850	1850	1850	0
258	20241126	160700	20009788361	1850	1850	1850	1850	0
259	20241126	160600	20009788361	1850	1850	1850	1850	0
260	20241126	160500	20009788361	1850	1850	1850	1850	0
261	20241126	160400	20009788361	1850	1850	1850	1850	0
262	20241126	160300	20009788361	1850	1850	1850	1850	0
263	20241126	160200	20009788361	1850	1850	1850	1850	0
264	20241126	160100	20009788361	1850	1850	1850	1850	0
265	20241126	160000	20009788361	1850	1850	1850	1850	0
266	20241126	155900	20009788361	1850	1850	1850	1850	0
267	20241126	155800	20009788361	1850	1850	1850	1850	0
268	20241126	155700	20009788361	1850	1850	1850	1850	0
269	20241126	155600	20009788361	1850	1850	1850	1850	0
270	20241126	155500	20009788361	1850	1850	1850	1850	0
271	20241126	155400	20009788361	1850	1850	1850	1850	0
272	20241126	155300	20009788361	1850	1850	1850	1850	82723
273	20241126	155200	20009788361	1850	1850	1850	1850	0
274	20241126	155100	20009788361	1850	1850	1850	1850	0
275	20241126	155000	20009788361	1850	1850	1850	1850	0
276	20241126	154900	20009788361	1850	1850	1850	1850	0
277	20241126	154800	20009788361	1850	1850	1850	1850	0
278	20241126	154700	20009788361	1850	1850	1850	1850	0
279	20241126	154600	20009788361	1850	1850	1850	1850	0
280	20241126	154500	20009788361	1850	1850	1850	1850	0
281	20241126	154400	20009788361	1850	1850	1850	1850	0
282	20241126	154300	20009788361	1850	1850	1850	1850	0
283	20241126	154200	20009788361	1850	1850	1850	1850	0
284	20241126	154100	20009788361	1850	1850	1850	1850	0
285	20241126	154000	20009788361	1850	1850	1850	1850	0
286	20241126	153900	20009788361	1850	1850	1850	1850	0
287	20241126	153800	20009788361	1850	1850	1850	1850	0
288	20241126	153700	20009788361	1850	1850	1850	1850	0
289	20241126	153600	20009788361	1850	1850	1850	1850	0
290	20241126	153500	20009788361	1850	1850	1850	1850	0
291	20241126	153400	20009788361	1850	1850	1850	1850	0
292	20241126	153300	20009788361	1850	1850	1850	1850	0
293	20241126	153200	20009788361	1850	1850	1850	1850	0
294	20241126	153100	20009788361	1850	1850	1850	1850	0
295	20241126	153000	20009788361	1850	1850	1850	1850	82723
296	20241126	152900	19856750811	1789	1789	1789	1789	0
297	20241126	152800	19856750811	1789	1789	1789	1789	0
298	20241126	152700	19856750811	1789	1789	1789	1789	0
299	20241126	152600	19856750811	1789	1789	1789	1789	0
300	20241126	152500	19856750811	1789	1789	1789	1789	0
301	20241126	152400	19856750811	1789	1789	1789	1789	0
302	20241126	152300	19856750811	1789	1789	1789	1789	0
303	20241126	152200	19856750811	1789	1789	1789	1789	0
304	20241126	152100	19856750811	1789	1789	1789	1789	0
305	20241126	152000	19856750811	1789	1789	1789	1789	0
306	20241126	151900	19856750811	1789	1787	1789	1782	13722
307	20241126	151800	19832234556	1786	1797	1797	1783	10096
308	20241126	151700	19814179864	1797	1786	1800	1783	23810
309	20241126	151600	19771684756	1787	1794	1799	1786	10525
310	20241126	151500	19752845958	1790	1805	1806	1790	8656
311	20241126	151400	19737259198	1805	1797	1810	1797	6422
312	20241126	151300	19725669885	1797	1790	1799	1787	10211
313	20241126	151200	19707397583	1791	1788	1796	1786	4407
314	20241126	151100	19699514292	1788	1798	1798	1786	15908
315	20241126	151000	19671040115	1798	1805	1805	1781	9769
316	20241126	150900	19653554620	1793	1810	1810	1793	16451
317	20241126	150800	19623860735	1810	1816	1820	1810	13060
318	20241126	150700	19600165627	1815	1812	1817	1809	5308
319	20241126	150600	19590549620	1810	1789	1842	1786	51586
320	20241126	150500	19496792006	1789	1847	1847	1770	86445
321	20241126	150400	19341255045	1843	1860	1884	1843	32114
322	20241126	150300	19281417043	1860	1868	1868	1841	9665
323	20241126	150200	19263510690	1841	1881	1883	1841	29155
324	20241126	150100	19208908940	1883	1870	1895	1869	24623
325	20241126	150000	19162591617	1885	1812	1910	1805	121314
326	20241126	145900	18935806945	1812	1821	1821	1811	20328
327	20241126	145800	18898824483	1821	1820	1824	1820	10373
328	20241126	145700	18879941534	1820	1828	1828	1810	16833
329	20241126	145600	18849264894	1828	1846	1846	1828	12770
330	20241126	145500	18825806477	1846	1850	1857	1846	3968
331	20241126	145400	18818459594	1850	1856	1858	1850	11946
332	20241126	145300	18796294920	1853	1847	1858	1847	8368
333	20241126	145200	18780814623	1848	1845	1849	1842	1910
334	20241126	145100	18777286201	1846	1838	1847	1838	3106
335	20241126	145000	18771571005	1838	1839	1839	1837	1001
336	20241126	144900	18769731907	1839	1838	1839	1837	4101
337	20241126	144800	18762196359	1837	1838	1838	1837	5884
338	20241126	144700	18751386018	1837	1837	1837	1836	7696
339	20241126	144600	18737254446	1836	1842	1842	1836	13676
340	20241126	144500	18712100881	1844	1850	1850	1844	26058
341	20241126	144400	18663918601	1850	1853	1853	1850	6193
342	20241126	144300	18652452433	1853	1849	1853	1847	6374
343	20241126	144200	18640658792	1850	1849	1853	1848	5088
344	20241126	144100	18631248395	1850	1852	1853	1848	4969
345	20241126	144000	18622062349	1849	1870	1870	1849	10252
346	20241126	143900	18602976054	1870	1850	1876	1850	24261
347	20241126	143800	18557662914	1853	1850	1854	1847	6164
348	20241126	143700	18546262359	1847	1845	1854	1844	1850
349	20241126	143600	18542843911	1844	1846	1847	1836	11614
350	20241126	143500	18521466620	1846	1859	1859	1842	20451
351	20241126	143400	18483670159	1859	1860	1860	1856	7189
352	20241126	143300	18470307142	1860	1862	1862	1860	1317
353	20241126	143200	18467856444	1864	1864	1864	1860	4303
354	20241126	143100	18459844322	1865	1870	1872	1861	7267
355	20241126	143000	18446281501	1876	1882	1890	1869	24710
356	20241126	142900	18399846457	1890	1849	1890	1848	31384
357	20241126	142800	18341017541	1848	1843	1850	1843	3222
358	20241126	142700	18335065622	1843	1849	1850	1842	12551
359	20241126	142600	18311897135	1849	1850	1850	1848	6096
360	20241126	142500	18300629585	1849	1853	1855	1848	1341
361	20241126	142400	18298147915	1853	1859	1860	1847	6348
362	20241126	142300	18286380910	1860	1855	1878	1855	24581
363	20241126	142200	18240465036	1855	1853	1855	1847	1919
364	20241126	142100	18236908959	1846	1844	1854	1843	5634
365	20241126	142000	18226487834	1842	1844	1850	1840	11043
366	20241126	141900	18206146063	1844	1848	1852	1844	8850
367	20241126	141800	18189811197	1852	1846	1853	1846	3450
368	20241126	141700	18183434781	1851	1839	1856	1839	12984
369	20241126	141600	18159470815	1840	1851	1852	1839	13073
370	20241126	141500	18135344038	1851	1864	1864	1850	22030
371	20241126	141400	18094466784	1864	1867	1867	1864	6940
372	20241126	141300	18081521620	1867	1873	1878	1861	16662
373	20241126	141200	18050354517	1873	1862	1873	1856	24879
374	20241126	141100	18004056567	1862	1863	1878	1861	22407
375	20241126	141000	17962202069	1865	1865	1866	1859	11093
376	20241126	140900	17941529675	1860	1851	1870	1850	46995
377	20241126	140800	17854177337	1850	1862	1866	1850	25441
378	20241126	140700	17806912940	1860	1879	1879	1859	44255
379	20241126	140600	17724232085	1880	1883	1883	1875	10483
380	20241126	140500	17704530501	1883	1877	1884	1874	13942
381	20241126	140400	17678319912	1873	1882	1883	1873	23672
382	20241126	140300	17633901240	1882	1898	1907	1873	64370
383	20241126	140200	17512380681	1900	1920	1921	1894	61960
384	20241126	140100	17394091391	1921	1922	1925	1920	16683
385	20241126	140000	17362027132	1925	1917	1925	1917	23392
386	20241126	135900	17317075399	1918	1918	1925	1915	22632
387	20241126	135800	17273683096	1924	1913	1928	1909	21454
388	20241126	135700	17232588357	1919	1931	1931	1909	31534
389	20241126	135600	17172072865	1930	1915	1937	1914	23473
390	20241126	135500	17126786546	1918	1938	1938	1910	39117
391	20241126	135400	17051625115	1935	1940	1940	1933	28338
392	20241126	135300	16996740173	1940	1925	1942	1924	37027
393	20241126	135200	16925180868	1924	1937	1937	1923	26924
394	20241126	135100	16873250181	1936	1931	1939	1923	35786
395	20241126	135000	16804134281	1935	1941	1945	1923	46958
396	20241126	134900	16713399397	1944	1947	1950	1940	42165
397	20241126	134800	16631371911	1947	1946	1949	1920	69873
398	20241126	134700	16496338829	1941	1942	1951	1939	154129
399	20241126	134600	16196376771	1943	1923	1950	1921	133259
400	20241126	134500	15937897965	1925	1906	1926	1896	70985
401	20241126	134400	15802046736	1911	1920	1925	1890	101592
402	20241126	134300	15607944770	1920	1811	1920	1811	158699
403	20241126	134200	15310171777	1811	1813	1813	1810	2322
404	20241126	134100	15305967648	1812	1815	1815	1812	737
405	20241126	134000	15304630678	1817	1818	1818	1815	17533
406	20241126	133900	15272771340	1819	1820	1820	1818	4482
407	20241126	133800	15264620957	1818	1817	1822	1817	10445
408	20241126	133700	15245628617	1817	1816	1818	1813	15944
409	20241126	133600	15216690489	1816	1819	1819	1812	7024
410	20241126	133500	15203942543	1819	1826	1826	1808	14066
411	20241126	133400	15178435273	1826	1805	1827	1805	17738
412	20241126	133300	15146265012	1810	1801	1810	1801	8894
413	20241126	133200	15130204616	1801	1799	1806	1799	2201
414	20241126	133100	15126237536	1799	1800	1801	1797	3650
415	20241126	133000	15119670836	1801	1802	1802	1801	2070
416	20241126	132900	15115940901	1802	1808	1808	1802	4784
417	20241126	132800	15107295355	1809	1800	1809	1795	2679
418	20241126	132700	15102472871	1800	1793	1800	1793	5992
419	20241126	132600	15091710348	1793	1799	1800	1792	4263
420	20241126	132500	15084048933	1799	1800	1800	1799	4391
421	20241126	132400	15076147641	1800	1809	1810	1797	15261
422	20241126	132300	15048628757	1809	1811	1813	1805	4815
423	20241126	132200	15039917423	1811	1800	1814	1794	11758
424	20241126	132100	15018680050	1794	1793	1800	1790	5465
425	20241126	132000	15008880080	1793	1797	1797	1793	13219
426	20241126	131900	14985160247	1797	1798	1800	1796	3693
427	20241126	131800	14978522311	1798	1797	1798	1796	1646
428	20241126	131700	14975564348	1797	1796	1797	1793	2943
429	20241126	131600	14970281132	1797	1801	1801	1795	4295
430	20241126	131500	14962552759	1802	1790	1805	1790	10180
431	20241126	131400	14944295216	1788	1800	1802	1787	7137
432	20241126	131300	14931492183	1802	1810	1810	1783	12084
433	20241126	131200	14909791929	1816	1830	1837	1810	26906
434	20241126	131100	14860721607	1832	1785	1840	1785	57736
435	20241126	131000	14755662007	1786	1790	1790	1786	3089
436	20241126	130900	14750138027	1790	1792	1793	1788	322
437	20241126	130800	14749561850	1792	1794	1794	1788	956
438	20241126	130700	14747851264	1794	1796	1796	1786	55
439	20241126	130600	14747752966	1795	1794	1796	1785	1706
440	20241126	130500	14744701909	1796	1789	1796	1783	12434
441	20241126	130400	14722484091	1789	1796	1796	1789	2811
442	20241126	130300	14717452413	1789	1791	1797	1786	5863
443	20241126	130200	14706950754	1791	1799	1799	1791	5846
444	20241126	130100	14696452809	1800	1797	1800	1797	2819
445	20241126	130000	14691383075	1797	1795	1797	1794	2265
446	20241126	125900	14687318876	1795	1800	1801	1794	4854
447	20241126	125800	14678599760	1800	1805	1805	1793	1033
448	20241126	125700	14676744498	1800	1798	1800	1792	2714
449	20241126	125600	14671860376	1797	1796	1797	1790	2514
450	20241126	125500	14667354511	1790	1789	1796	1786	6704
451	20241126	125400	14655359697	1788	1791	1793	1787	9281
452	20241126	125300	14638758475	1791	1808	1808	1791	8861
453	20241126	125200	14622820686	1812	1802	1812	1800	2381
454	20241126	125100	14618521223	1801	1811	1811	1801	4340
455	20241126	125000	14610689016	1811	1817	1820	1811	8983
456	20241126	124900	14594407259	1817	1809	1820	1801	9155
457	20241126	124800	14577816457	1809	1797	1812	1797	10208
458	20241126	124700	14559375977	1797	1789	1800	1789	7589
459	20241126	124600	14545746733	1789	1793	1794	1785	10885
460	20241126	124500	14526259129	1794	1794	1795	1790	5231
461	20241126	124400	14516879185	1794	1781	1800	1781	24154
462	20241126	124300	14473703311	1781	1812	1813	1780	47653
463	20241126	124200	14388136634	1813	1818	1819	1813	14023
464	20241126	124100	14362679026	1818	1818	1824	1815	8338
465	20241126	124000	14347512981	1820	1804	1820	1801	12485
466	20241126	123900	14324936208	1806	1803	1807	1801	8835
467	20241126	123800	14308997437	1804	1802	1812	1800	11896
468	20241126	123700	14287529907	1801	1826	1828	1800	37804
469	20241126	123600	14219068058	1826	1834	1835	1826	7998
470	20241126	123500	14204417302	1834	1837	1837	1834	9990
471	20241126	123400	14186076775	1838	1839	1839	1838	1956
472	20241126	123300	14182480890	1839	1841	1841	1839	1848
473	20241126	123200	14179081994	1840	1842	1842	1840	10197
474	20241126	123100	14160315243	1842	1845	1848	1842	2449
475	20241126	123000	14155801287	1849	1843	1849	1841	5012
476	20241126	122900	14146564910	1842	1860	1860	1840	11013
477	20241126	122800	14126256683	1860	1865	1865	1852	8457
478	20241126	122700	14110529772	1865	1843	1865	1840	19026
479	20241126	122600	14075248991	1840	1846	1846	1838	2305
480	20241126	122500	14071004308	1846	1842	1846	1839	17076
481	20241126	122400	14039560616	1846	1846	1847	1842	1245
482	20241126	122300	14037264095	1846	1841	1847	1841	3296
483	20241126	122200	14031178884	1840	1840	1843	1840	3529
484	20241126	122100	14024679394	1840	1842	1843	1840	1625
485	20241126	122000	14021688735	1843	1841	1843	1840	2316
486	20241126	121900	14017426234	1840	1842	1842	1840	9365
487	20241126	121800	14000191535	1842	1844	1844	1842	3525
488	20241126	121700	13993695420	1845	1855	1855	1844	4094
489	20241126	121600	13986125250	1855	1858	1859	1850	9204
490	20241126	121500	13969082758	1854	1851	1861	1851	6717
491	20241126	121400	13956622200	1858	1862	1862	1850	8987
492	20241126	121300	13939973768	1861	1855	1862	1854	2895
493	20241126	121200	13934594629	1854	1863	1864	1850	13770
494	20241126	121100	13909022751	1864	1864	1869	1863	12303
495	20241126	121000	13886086790	1866	1863	1867	1861	2136
496	20241126	120900	13882104930	1862	1869	1869	1860	7319
497	20241126	120800	13868464940	1862	1863	1869	1860	10068
498	20241126	120700	13849681933	1864	1860	1868	1858	8232
499	20241126	120600	13834349611	1866	1868	1871	1852	12665
500	20241126	120500	13810792709	1857	1846	1874	1838	27659
501	20241126	120400	13759561148	1846	1852	1852	1830	36473
502	20241126	120300	13692473048	1852	1873	1873	1852	37005
503	20241126	120200	13623449025	1872	1878	1879	1872	7155
504	20241126	120100	13610037179	1877	1878	1890	1877	1028
505	20241126	120000	13608104566	1878	1892	1893	1878	5376
506	20241126	115900	13597973658	1892	1884	1892	1884	6971
507	20241126	115800	13584793170	1884	1880	1886	1876	4049
508	20241126	115700	13577186486	1877	1881	1881	1877	5340
509	20241126	115600	13567148631	1881	1883	1883	1880	8513
510	20241126	115500	13551137216	1884	1887	1890	1882	6701
511	20241126	115400	13538502413	1887	1891	1892	1887	4067
512	20241126	115300	13530824636	1892	1889	1892	1889	1111
513	20241126	115200	13528725343	1889	1892	1896	1889	1825
514	20241126	115100	13525276885	1896	1896	1896	1889	334
515	20241126	115000	13524643961	1896	1889	1896	1888	4132
516	20241126	114900	13516830797	1889	1889	1896	1887	5080
517	20241126	114800	13507228550	1887	1886	1894	1885	4087
518	20241126	114700	13499516715	1886	1905	1905	1884	11439
519	20241126	114600	13477891362	1904	1904	1905	1874	21422
520	20241126	114500	13437479640	1903	1925	1930	1880	61183
521	20241126	114400	13320083072	1924	1882	1927	1882	41677
522	20241126	114300	13240309597	1891	1871	1891	1870	23638
523	20241126	114200	13195923442	1871	1879	1879	1871	12491
524	20241126	114100	13172517471	1879	1886	1886	1878	12513
525	20241126	114000	13148983573	1886	1891	1891	1886	5221
526	20241126	113900	13139130187	1891	1891	1891	1889	4374
527	20241126	113800	13130861702	1889	1890	1891	1889	1000
528	20241126	113700	13128971997	1890	1889	1891	1889	625
529	20241126	113600	13127790794	1889	1888	1889	1888	13985
530	20241126	113500	13101385290	1889	1889	1889	1888	5262
531	20241126	113400	13091447055	1889	1890	1890	1888	877
532	20241126	113300	13089790402	1889	1889	1890	1889	134
533	20241126	113200	13089537233	1889	1889	1892	1889	1191
534	20241126	113100	13087287428	1892	1888	1892	1888	2527
535	20241126	113000	13082514401	1888	1890	1890	1888	8878
536	20241126	112900	13065750714	1892	1893	1893	1889	3114
537	20241126	112800	13059864817	1895	1894	1895	1893	1310
538	20241126	112700	13057382832	1889	1891	1895	1889	2421
539	20241126	112600	13052806997	1889	1891	1897	1888	8912
540	20241126	112500	13035966085	1891	1891	1900	1891	4935
541	20241126	112400	13026629940	1892	1895	1895	1891	5202
542	20241126	112300	13016789280	1895	1894	1898	1894	997
543	20241126	112200	13014900664	1893	1892	1900	1891	1299
544	20241126	112100	13012442202	1891	1898	1898	1891	7038
545	20241126	112000	12999123667	1898	1896	1900	1896	2701
546	20241126	111900	12994001969	1903	1901	1903	1896	1406
547	20241126	111800	12991335430	1896	1895	1899	1891	6162
548	20241126	111700	12979672091	1895	1898	1899	1895	5139
549	20241126	111600	12969922448	1898	1902	1903	1898	3209
550	20241126	111500	12963825122	1903	1900	1903	1900	288
551	20241126	111400	12963277165	1900	1902	1903	1900	2592
552	20241126	111300	12958351382	1902	1908	1908	1902	817
553	20241126	111200	12956795912	1909	1912	1912	1909	1214
554	20241126	111100	12954477016	1912	1900	1912	1900	4763
555	20241126	111000	12945412148	1900	1900	1901	1900	3740
556	20241126	110900	12938306138	1900	1904	1904	1900	5021
557	20241126	110800	12928758204	1904	1904	1909	1904	5161
558	20241126	110700	12918923770	1904	1918	1918	1904	23520
559	20241126	110600	12873924647	1917	1918	1919	1914	5691
560	20241126	110500	12863012091	1919	1914	1919	1910	10939
561	20241126	110400	12842061652	1910	1917	1917	1905	5078
562	20241126	110300	12832345913	1916	1892	1921	1892	21799
563	20241126	110200	12790805288	1892	1894	1894	1891	4231
564	20241126	110100	12782799169	1894	1901	1901	1893	6542
565	20241126	110000	12770390494	1901	1903	1903	1900	10280
566	20241126	105900	12750838408	1903	1908	1910	1901	10940
567	20241126	105800	12730014709	1909	1917	1918	1907	10234
568	20241126	105700	12710443612	1918	1915	1920	1912	2775
569	20241126	105600	12705123443	1912	1921	1921	1911	16137
570	20241126	105500	12674170170	1920	1913	1922	1913	14569
571	20241126	105400	12646197143	1917	1905	1919	1905	18870
572	20241126	105300	12610150465	1910	1895	1920	1890	17840
573	20241126	105200	12576105151	1895	1897	1898	1891	1764
574	20241126	105100	12572764777	1890	1892	1898	1890	3525
575	20241126	105000	12566088995	1892	1892	1896	1890	4308
576	20241126	104900	12557943754	1892	1897	1897	1891	5850
577	20241126	104800	12546865420	1898	1900	1900	1897	15726
578	20241126	104700	12517027357	1900	1898	1900	1898	1074
579	20241126	104600	12514988840	1898	1900	1900	1898	3512
580	20241126	104500	12508317680	1899	1902	1902	1899	7928
581	20241126	104400	12493250262	1903	1905	1906	1900	9952
582	20241126	104300	12474322690	1906	1909	1910	1900	8315
583	20241126	104200	12458483373	1909	1902	1909	1901	5719
584	20241126	104100	12447598853	1903	1904	1904	1901	3787
585	20241126	104000	12440394745	1903	1898	1904	1897	8883
586	20241126	103900	12423532518	1899	1900	1901	1897	7401
587	20241126	103800	12409482049	1901	1896	1904	1895	6143
588	20241126	103700	12397822392	1896	1913	1913	1896	17350
589	20241126	103600	12364810134	1908	1905	1920	1905	9627
590	20241126	103500	12346394122	1905	1903	1909	1901	6776
591	20241126	103400	12333494535	1905	1909	1909	1902	3527
592	20241126	103300	12326778698	1909	1911	1911	1903	2387
593	20241126	103200	12322231046	1912	1911	1912	1900	13781
594	20241126	103100	12295995433	1911	1913	1913	1908	4555
595	20241126	103000	12287293863	1913	1921	1921	1911	4405
596	20241126	102900	12278836840	1921	1904	1925	1904	9269
597	20241126	102800	12261068029	1904	1906	1907	1900	14886
598	20241126	102700	12232752161	1906	1914	1915	1906	11378
599	20241126	102600	12211010566	1919	1925	1925	1914	20072
600	20241126	102500	12172499457	1925	1921	1926	1920	7628
601	20241126	102400	12157838878	1920	1932	1933	1918	15512
602	20241126	102300	12128053250	1932	1930	1959	1919	94360
603	20241126	102200	11944641726	1942	1895	1950	1895	61521
604	20241126	102100	11825554004	1900	1889	1900	1888	14168
605	20241126	102000	11798759355	1890	1901	1910	1889	25457
606	20241126	101900	11750431847	1901	1918	1918	1900	16698
607	20241126	101800	11718569791	1918	1925	1929	1917	10536
608	20241126	101700	11698287374	1924	1916	1929	1916	48315
609	20241126	101600	11605341513	1920	1918	1921	1912	4974
610	20241126	101500	11595796786	1918	1904	1920	1900	17512
611	20241126	101400	11562236560	1904	1920	1924	1900	19447
612	20241126	101300	11525055140	1923	1905	1925	1905	16395
613	20241126	101200	11493618286	1905	1900	1907	1896	9503
614	20241126	101100	11475564169	1901	1905	1907	1900	10461
615	20241126	101000	11455650992	1905	1905	1906	1897	4671
616	20241126	100900	11446756730	1905	1901	1905	1890	11630
617	20241126	100800	11424717666	1903	1916	1925	1897	26286
618	20241126	100700	11374547085	1916	1887	1926	1887	35207
619	20241126	100600	11307416906	1886	1880	1887	1877	3179
620	20241126	100500	11301437738	1880	1874	1882	1874	11714
621	20241126	100400	11279452338	1873	1882	1885	1872	34230
622	20241126	100300	11215244938	1883	1889	1890	1880	22281
623	20241126	100200	11173272247	1890	1887	1895	1887	17804
624	20241126	100100	11139644126	1887	1897	1897	1887	12951
625	20241126	100000	11115139037	1897	1892	1898	1889	30438
626	20241126	095900	11057536222	1890	1904	1905	1890	31203
627	20241126	095800	10998323429	1908	1909	1910	1900	6202
628	20241126	095700	10986517132	1910	1906	1918	1896	19452
629	20241126	095600	10949450297	1900	1906	1906	1893	54615
630	20241126	095500	10845765993	1905	1914	1914	1905	46505
631	20241126	095400	10756969043	1914	1912	1915	1911	9488
632	20241126	095300	10738817900	1913	1918	1918	1912	18559
633	20241126	095200	10703283111	1920	1921	1921	1910	31144
634	20241126	095100	10643668627	1921	1931	1933	1921	26839
635	20241126	095000	10591924755	1932	1935	1937	1931	28838
636	20241126	094900	10536159389	1934	1942	1944	1934	46089
637	20241126	094800	10446798655	1942	1956	1957	1942	45425
638	20241126	094700	10358229308	1957	1960	1966	1956	42193
639	20241126	094600	10275538107	1961	1946	1961	1945	48552
640	20241126	094500	10180623949	1945	1944	1946	1943	25363
641	20241126	094400	10131300692	1943	1949	1959	1943	32603
642	20241126	094300	10067768668	1951	1960	1970	1944	71625
643	20241126	094200	9927545314	1954	1941	1965	1937	86506
644	20241126	094100	9758457138	1941	1934	1942	1933	11500
645	20241126	094000	9736201281	1934	1943	1944	1932	38150
646	20241126	093900	9662256519	1943	1955	1955	1933	39019
647	20241126	093800	9586332812	1955	1940	1965	1932	76923
648	20241126	093700	9436686637	1941	1938	1950	1938	40513
649	20241126	093600	9358044110	1938	1949	1961	1933	56311
650	20241126	093500	9248562036	1949	1949	1968	1947	171871
651	20241126	093400	8911756903	1947	1919	1949	1919	73633
652	20241126	093300	8768959577	1923	1909	1932	1909	68279
653	20241126	093200	8637748264	1916	1903	1918	1891	59368
654	20241126	093100	8524275612	1896	1928	1934	1883	88984
655	20241126	093000	8354353857	1930	1870	1935	1869	107616
656	20241126	092900	8149550722	1870	1872	1882	1866	27192
657	20241126	092800	8098536495	1866	1860	1870	1860	28774
658	20241126	092700	8044896817	1865	1865	1880	1857	42368
659	20241126	092600	7965765302	1864	1865	1868	1850	67199
660	20241126	092500	7840936769	1861	1872	1884	1861	114000
661	20241126	092400	7628020571	1872	1873	1874	1867	56289
662	20241126	092300	7522784883	1871	1877	1889	1868	65260
663	20241126	092200	7400488712	1877	1894	1895	1877	106983
664	20241126	092100	7198839774	1894	1926	1940	1878	111722
665	20241126	092000	6985182706	1925	1952	1954	1925	59522
666	20241126	091900	6869729809	1951	1945	1962	1928	94618
667	20241126	091800	6685859055	1952	1968	1971	1931	174991
668	20241126	091700	6343751952	1968	1985	2000	1962	355884
669	20241126	091600	5638078007	1980	1920	1985	1911	352500
670	20241126	091500	4951312134	1922	1921	1947	1911	245068
671	20241126	091400	4478656571	1925	1883	1925	1867	216244
672	20241126	091300	4067642646	1875	1875	1899	1865	192764
673	20241126	091200	3706184766	1875	1882	1883	1867	94916
674	20241126	091100	3528273539	1882	1890	1897	1865	131432
675	20241126	091000	3281400792	1885	1883	1892	1847	183492
676	20241126	090900	2937465497	1880	1823	1900	1823	417887
677	20241126	090800	2153782714	1834	1834	1848	1800	282893
678	20241126	090700	1636253661	1834	1834	1834	1834	0
679	20241126	090600	1636253661	1834	1808	1834	1799	101497
680	20241126	090500	1451992544	1804	1700	1818	1698	280264
681	20241126	090400	955960599	1702	1673	1706	1670	42406
682	20241126	090300	884001286	1673	1706	1714	1670	71779
683	20241126	090200	762628237	1714	1696	1723	1689	78288
684	20241126	090100	629057165	1693	1676	1721	1664	115485
685	20241126	090000	433584290	1676	1668	1780	1663	254739