KissMeData/058820/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	193700	952045733	1914	1914	1914	1914	2395
3	20241115	193600	952045733	1914	1914	1914	1914	0
4	20241115	193500	952045733	1914	1914	1914	1914	0
5	20241115	193400	952045733	1914	1914	1914	1914	0
6	20241115	193300	952045733	1914	1914	1914	1914	0
7	20241115	193200	952045733	1914	1914	1914	1914	0
8	20241115	193100	952045733	1914	1914	1914	1914	0
9	20241115	193000	952045733	1914	1914	1914	1914	0
10	20241115	192900	952045733	1914	1914	1914	1914	0
11	20241115	192800	952045733	1914	1914	1914	1914	0
12	20241115	192700	952045733	1914	1914	1914	1914	0
13	20241115	192600	952045733	1914	1914	1914	1914	0
14	20241115	192500	952045733	1914	1914	1914	1914	0
15	20241115	192400	952045733	1914	1914	1914	1914	0
16	20241115	192300	952045733	1914	1914	1914	1914	0
17	20241115	192200	952045733	1914	1914	1914	1914	0
18	20241115	192100	952045733	1914	1914	1914	1914	0
19	20241115	192000	952045733	1914	1914	1914	1914	0
20	20241115	191900	952045733	1914	1914	1914	1914	0
21	20241115	191800	952045733	1914	1914	1914	1914	0
22	20241115	191700	952045733	1914	1914	1914	1914	0
23	20241115	191600	952045733	1914	1914	1914	1914	0
24	20241115	191500	952045733	1914	1914	1914	1914	0
25	20241115	191400	952045733	1914	1914	1914	1914	0
26	20241115	191300	952045733	1914	1914	1914	1914	0
27	20241115	191200	952045733	1914	1914	1914	1914	0
28	20241115	191100	952045733	1914	1914	1914	1914	0
29	20241115	191000	952045733	1914	1914	1914	1914	0
30	20241115	190900	952045733	1914	1914	1914	1914	0
31	20241115	190800	952045733	1914	1914	1914	1914	0
32	20241115	190700	952045733	1914	1914	1914	1914	2395
33	20241115	190600	952045733	1914	1914	1914	1914	0
34	20241115	190500	952045733	1914	1914	1914	1914	0
35	20241115	190400	952045733	1914	1914	1914	1914	0
36	20241115	190300	952045733	1914	1914	1914	1914	0
37	20241115	190200	952045733	1914	1914	1914	1914	0
38	20241115	190100	952045733	1914	1914	1914	1914	0
39	20241115	190000	952045733	1914	1914	1914	1914	0
40	20241115	185900	952045733	1914	1914	1914	1914	0
41	20241115	185800	952045733	1914	1914	1914	1914	0
42	20241115	185700	952045733	1914	1914	1914	1914	0
43	20241115	185600	952045733	1914	1914	1914	1914	0
44	20241115	185500	952045733	1914	1914	1914	1914	0
45	20241115	185400	952045733	1914	1914	1914	1914	0
46	20241115	185300	952045733	1914	1914	1914	1914	0
47	20241115	185200	952045733	1914	1914	1914	1914	0
48	20241115	185100	952045733	1914	1914	1914	1914	0
49	20241115	185000	952045733	1914	1914	1914	1914	0
50	20241115	184900	952045733	1914	1914	1914	1914	0
51	20241115	184800	952045733	1914	1914	1914	1914	0
52	20241115	184700	952045733	1914	1914	1914	1914	0
53	20241115	184600	952045733	1914	1914	1914	1914	0
54	20241115	184500	952045733	1914	1914	1914	1914	0
55	20241115	184400	952045733	1914	1914	1914	1914	0
56	20241115	184300	952045733	1914	1914	1914	1914	0
57	20241115	184200	952045733	1914	1914	1914	1914	0
58	20241115	184100	952045733	1914	1914	1914	1914	0
59	20241115	184000	952045733	1914	1914	1914	1914	0
60	20241115	183900	952045733	1914	1914	1914	1914	0
61	20241115	183800	952045733	1914	1914	1914	1914	0
62	20241115	183700	952045733	1914	1914	1914	1914	2395
63	20241115	183600	952045733	1914	1914	1914	1914	0
64	20241115	183500	952045733	1914	1914	1914	1914	0
65	20241115	183400	952045733	1914	1914	1914	1914	0
66	20241115	183300	952045733	1914	1914	1914	1914	0
67	20241115	183200	952045733	1914	1914	1914	1914	0
68	20241115	183100	952045733	1914	1914	1914	1914	0
69	20241115	183000	952045733	1914	1914	1914	1914	0
70	20241115	182900	952045733	1914	1914	1914	1914	0
71	20241115	182800	952045733	1914	1914	1914	1914	0
72	20241115	182700	952045733	1914	1914	1914	1914	0
73	20241115	182600	952045733	1914	1914	1914	1914	0
74	20241115	182500	952045733	1914	1914	1914	1914	0
75	20241115	182400	952045733	1914	1914	1914	1914	0
76	20241115	182300	952045733	1914	1914	1914	1914	0
77	20241115	182200	952045733	1914	1914	1914	1914	0
78	20241115	182100	952045733	1914	1914	1914	1914	0
79	20241115	182000	952045733	1914	1914	1914	1914	0
80	20241115	181900	952045733	1914	1914	1914	1914	0
81	20241115	181800	952045733	1914	1914	1914	1914	0
82	20241115	181700	952045733	1914	1914	1914	1914	0
83	20241115	181600	952045733	1914	1914	1914	1914	0
84	20241115	181500	952045733	1914	1914	1914	1914	0
85	20241115	181400	952045733	1914	1914	1914	1914	0
86	20241115	181300	952045733	1914	1914	1914	1914	0
87	20241115	181200	952045733	1914	1914	1914	1914	0
88	20241115	181100	952045733	1914	1914	1914	1914	0
89	20241115	181000	952045733	1914	1914	1914	1914	0
90	20241115	180900	952045733	1914	1914	1914	1914	0
91	20241115	180800	952045733	1914	1914	1914	1914	0
92	20241115	180700	952045733	1914	1914	1914	1914	2395
93	20241115	180600	952045733	1914	1914	1914	1914	0
94	20241115	180500	952045733	1914	1914	1914	1914	0
95	20241115	180400	952045733	1914	1914	1914	1914	0
96	20241115	180300	952045733	1914	1914	1914	1914	0
97	20241115	180200	952045733	1914	1914	1914	1914	0
98	20241115	180100	952045733	1914	1914	1914	1914	0
99	20241115	180000	952045733	1914	1914	1914	1914	0
100	20241115	175900	952045733	1914	1914	1914	1914	0
101	20241115	175800	952045733	1914	1914	1914	1914	0
102	20241115	175700	952045733	1914	1914	1914	1914	0
103	20241115	175600	952045733	1914	1914	1914	1914	0
104	20241115	175500	952045733	1914	1914	1914	1914	0
105	20241115	175400	952045733	1914	1914	1914	1914	0
106	20241115	175300	952045733	1914	1914	1914	1914	0
107	20241115	175200	952045733	1914	1914	1914	1914	0
108	20241115	175100	952045733	1914	1914	1914	1914	0
109	20241115	175000	952045733	1914	1914	1914	1914	0
110	20241115	174900	952045733	1914	1914	1914	1914	0
111	20241115	174800	952045733	1914	1914	1914	1914	0
112	20241115	174700	952045733	1914	1914	1914	1914	0
113	20241115	174600	952045733	1914	1914	1914	1914	0
114	20241115	174500	952045733	1914	1914	1914	1914	0
115	20241115	174400	952045733	1914	1914	1914	1914	0
116	20241115	174300	952045733	1914	1914	1914	1914	0
117	20241115	174200	952045733	1914	1914	1914	1914	0
118	20241115	174100	952045733	1914	1914	1914	1914	0
119	20241115	174000	952045733	1914	1914	1914	1914	0
120	20241115	173900	952045733	1914	1914	1914	1914	0
121	20241115	173800	952045733	1914	1914	1914	1914	0
122	20241115	173700	952045733	1914	1914	1914	1914	2395
123	20241115	173600	952045733	1914	1914	1914	1914	0
124	20241115	173500	952045733	1914	1914	1914	1914	0
125	20241115	173400	952045733	1914	1914	1914	1914	0
126	20241115	173300	952045733	1914	1914	1914	1914	0
127	20241115	173200	952045733	1914	1914	1914	1914	0
128	20241115	173100	952045733	1914	1914	1914	1914	0
129	20241115	173000	952045733	1914	1914	1914	1914	0
130	20241115	172900	952045733	1914	1914	1914	1914	0
131	20241115	172800	952045733	1914	1914	1914	1914	0
132	20241115	172700	952045733	1914	1914	1914	1914	0
133	20241115	172600	952045733	1914	1914	1914	1914	0
134	20241115	172500	952045733	1914	1914	1914	1914	0
135	20241115	172400	952045733	1914	1914	1914	1914	0
136	20241115	172300	952045733	1914	1914	1914	1914	0
137	20241115	172200	952045733	1914	1914	1914	1914	0
138	20241115	172100	952045733	1914	1914	1914	1914	0
139	20241115	172000	952045733	1914	1914	1914	1914	0
140	20241115	171900	952045733	1914	1914	1914	1914	0
141	20241115	171800	952045733	1914	1914	1914	1914	0
142	20241115	171700	952045733	1914	1914	1914	1914	0
143	20241115	171600	952045733	1914	1914	1914	1914	0
144	20241115	171500	952045733	1914	1914	1914	1914	0
145	20241115	171400	952045733	1914	1914	1914	1914	0
146	20241115	171300	952045733	1914	1914	1914	1914	0
147	20241115	171200	952045733	1914	1914	1914	1914	0
148	20241115	171100	952045733	1914	1914	1914	1914	0
149	20241115	171000	952045733	1914	1914	1914	1914	0
150	20241115	170900	952045733	1914	1914	1914	1914	0
151	20241115	170800	952045733	1914	1914	1914	1914	0
152	20241115	170700	952045733	1914	1914	1914	1914	2395
153	20241115	170600	952045733	1914	1914	1914	1914	0
154	20241115	170500	952045733	1914	1914	1914	1914	0
155	20241115	170400	952045733	1914	1914	1914	1914	0
156	20241115	170300	952045733	1914	1914	1914	1914	0
157	20241115	170200	952045733	1914	1914	1914	1914	0
158	20241115	170100	952045733	1914	1914	1914	1914	0
159	20241115	170000	952045733	1914	1914	1914	1914	0
160	20241115	165900	952045733	1914	1914	1914	1914	0
161	20241115	165800	952045733	1914	1914	1914	1914	0
162	20241115	165700	952045733	1914	1914	1914	1914	0
163	20241115	165600	952045733	1914	1914	1914	1914	0
164	20241115	165500	952045733	1914	1914	1914	1914	0
165	20241115	165400	952045733	1914	1914	1914	1914	0
166	20241115	165300	952045733	1914	1914	1914	1914	0
167	20241115	165200	952045733	1914	1914	1914	1914	0
168	20241115	165100	952045733	1914	1914	1914	1914	0
169	20241115	165000	952045733	1914	1914	1914	1914	0
170	20241115	164900	952045733	1914	1914	1914	1914	0
171	20241115	164800	952045733	1914	1914	1914	1914	0
172	20241115	164700	952045733	1914	1914	1914	1914	0
173	20241115	164600	952045733	1914	1914	1914	1914	0
174	20241115	164500	952045733	1914	1914	1914	1914	0
175	20241115	164400	952045733	1914	1914	1914	1914	0
176	20241115	164300	952045733	1914	1914	1914	1914	0
177	20241115	164200	952045733	1914	1914	1914	1914	0
178	20241115	164100	952045733	1914	1914	1914	1914	0
179	20241115	164000	952045733	1914	1914	1914	1914	0
180	20241115	163900	952045733	1914	1914	1914	1914	0
181	20241115	163800	952045733	1914	1914	1914	1914	0
182	20241115	163700	952045733	1914	1914	1914	1914	2395
183	20241115	163600	952045733	1914	1914	1914	1914	0
184	20241115	163500	952045733	1914	1914	1914	1914	0
185	20241115	163400	952045733	1914	1914	1914	1914	0
186	20241115	163300	952045733	1914	1914	1914	1914	0
187	20241115	163200	952045733	1914	1914	1914	1914	0
188	20241115	163100	952045733	1914	1914	1914	1914	0
189	20241115	163000	952045733	1914	1914	1914	1914	0
190	20241115	162900	952045733	1914	1914	1914	1914	0
191	20241115	162800	952045733	1914	1914	1914	1914	0
192	20241115	162700	952045733	1914	1914	1914	1914	0
193	20241115	162600	952045733	1914	1914	1914	1914	0
194	20241115	162500	952045733	1914	1914	1914	1914	0
195	20241115	162400	952045733	1914	1914	1914	1914	0
196	20241115	162300	952045733	1914	1914	1914	1914	0
197	20241115	162200	952045733	1914	1914	1914	1914	0
198	20241115	162100	952045733	1914	1914	1914	1914	0
199	20241115	162000	952045733	1914	1914	1914	1914	0
200	20241115	161900	952045733	1914	1914	1914	1914	0
201	20241115	161800	952045733	1914	1914	1914	1914	0
202	20241115	161700	952045733	1914	1914	1914	1914	0
203	20241115	161600	952045733	1914	1914	1914	1914	0
204	20241115	161500	952045733	1914	1914	1914	1914	0
205	20241115	161400	952045733	1914	1914	1914	1914	0
206	20241115	161300	952045733	1914	1914	1914	1914	0
207	20241115	161200	952045733	1914	1914	1914	1914	0
208	20241115	161100	952045733	1914	1914	1914	1914	0
209	20241115	161000	952045733	1914	1914	1914	1914	0
210	20241115	160900	952045733	1914	1914	1914	1914	0
211	20241115	160800	952045733	1914	1914	1914	1914	0
212	20241115	160700	952045733	1914	1914	1914	1914	2395
213	20241115	160600	952045733	1914	1914	1914	1914	0
214	20241115	160500	952045733	1914	1914	1914	1914	0
215	20241115	160400	952045733	1914	1914	1914	1914	0
216	20241115	160300	952045733	1914	1914	1914	1914	0
217	20241115	160200	952045733	1914	1914	1914	1914	0
218	20241115	160100	952045733	1914	1914	1914	1914	0
219	20241115	160000	952045733	1914	1914	1914	1914	0
220	20241115	155900	952045733	1914	1914	1914	1914	0
221	20241115	155800	952045733	1914	1914	1914	1914	0
222	20241115	155700	952045733	1914	1914	1914	1914	0
223	20241115	155600	952045733	1914	1914	1914	1914	0
224	20241115	155500	952045733	1914	1914	1914	1914	0
225	20241115	155400	952045733	1914	1914	1914	1914	0
226	20241115	155300	952045733	1914	1914	1914	1914	0
227	20241115	155200	952045733	1914	1914	1914	1914	0
228	20241115	155100	952045733	1914	1914	1914	1914	0
229	20241115	155000	952045733	1914	1914	1914	1914	0
230	20241115	154900	952045733	1914	1914	1914	1914	0
231	20241115	154800	952045733	1914	1914	1914	1914	0
232	20241115	154700	952045733	1914	1914	1914	1914	0
233	20241115	154600	952045733	1914	1914	1914	1914	0
234	20241115	154500	952045733	1914	1914	1914	1914	0
235	20241115	154400	952045733	1914	1914	1914	1914	0
236	20241115	154300	952045733	1914	1914	1914	1914	0
237	20241115	154200	952045733	1914	1914	1914	1914	0
238	20241115	154100	952045733	1914	1914	1914	1914	0
239	20241115	154000	952045733	1914	1914	1914	1914	0
240	20241115	153900	952045733	1914	1914	1914	1914	0
241	20241115	153800	952045733	1914	1914	1914	1914	0
242	20241115	153700	952045733	1914	1914	1914	1914	2395
243	20241115	153600	952045733	1914	1914	1914	1914	0
244	20241115	153500	952045733	1914	1914	1914	1914	0
245	20241115	153400	952045733	1914	1914	1914	1914	0
246	20241115	153300	952045733	1914	1914	1914	1914	0
247	20241115	153200	952045733	1914	1914	1914	1914	0
248	20241115	153100	952045733	1914	1914	1914	1914	0
249	20241115	153000	952045733	1914	1914	1914	1914	2395
250	20241115	152900	947461703	1915	1915	1915	1915	0
251	20241115	152800	947461703	1915	1915	1915	1915	0
252	20241115	152700	947461703	1915	1915	1915	1915	0
253	20241115	152600	947461703	1915	1915	1915	1915	0
254	20241115	152500	947461703	1915	1915	1915	1915	0
255	20241115	152400	947461703	1915	1915	1915	1915	0
256	20241115	152300	947461703	1915	1915	1915	1915	0
257	20241115	152200	947461703	1915	1915	1915	1915	0
258	20241115	152100	947461703	1915	1915	1915	1915	0
259	20241115	152000	947461703	1915	1915	1915	1915	0
260	20241115	151900	947461703	1915	1914	1915	1914	2278
261	20241115	151800	943099609	1915	1915	1915	1915	30
262	20241115	151700	943042159	1915	1915	1915	1909	470
263	20241115	151600	942144917	1916	1916	1916	1916	0
264	20241115	151500	942144917	1916	1909	1916	1909	11
265	20241115	151400	942123911	1916	1910	1916	1910	22
266	20241115	151300	942081879	1917	1910	1918	1910	446
267	20241115	151200	941229072	1918	1910	1918	1910	101
268	20241115	151100	941035594	1918	1916	1918	1916	2062
269	20241115	151000	937082702	1916	1916	1916	1916	0
270	20241115	150900	937082702	1916	1916	1916	1916	7
271	20241115	150800	937069290	1916	1916	1916	1910	5
272	20241115	150700	937059728	1910	1910	1917	1910	116
273	20241115	150600	936837561	1917	1917	1917	1917	0
274	20241115	150500	936837561	1917	1916	1917	1916	33
275	20241115	150400	936774330	1908	1916	1916	1908	1095
276	20241115	150300	934678150	1916	1909	1916	1909	2508
277	20241115	150200	929890357	1916	1910	1916	1910	161
278	20241115	150100	929582145	1915	1914	1915	1914	210
279	20241115	150000	929180204	1914	1914	1914	1914	0
280	20241115	145900	929180204	1914	1914	1914	1914	1
281	20241115	145800	929178290	1915	1913	1915	1908	8417
282	20241115	145700	913099214	1913	1914	1914	1913	35
283	20241115	145600	913032239	1916	1915	1916	1915	111
284	20241115	145500	912819673	1913	1913	1913	1913	10
285	20241115	145400	912800543	1916	1916	1916	1916	1
286	20241115	145300	912798627	1916	1914	1916	1914	7
287	20241115	145200	912785226	1917	1917	1917	1917	27
288	20241115	145100	912733467	1916	1915	1916	1911	7839
289	20241115	145000	897751984	1917	1917	1917	1917	1
290	20241115	144900	897750067	1917	1917	1917	1915	8
291	20241115	144800	897734740	1917	1914	1917	1914	872
292	20241115	144700	896064917	1914	1914	1914	1914	0
293	20241115	144600	896064917	1914	1913	1914	1913	4
294	20241115	144500	896057264	1915	1917	1917	1914	116
295	20241115	144400	895835080	1917	1917	1917	1917	3
296	20241115	144300	895829329	1917	1917	1917	1917	52
297	20241115	144200	895729645	1917	1916	1917	1911	2507
298	20241115	144100	890933762	1916	1916	1916	1916	2
299	20241115	144000	890929930	1917	1917	1917	1916	52
300	20241115	143900	890830296	1917	1917	1917	1917	1
301	20241115	143800	890828379	1917	1917	1917	1917	500
302	20241115	143700	889869879	1917	1917	1917	1917	312
303	20241115	143600	889271775	1908	1917	1917	1908	50
304	20241115	143500	889176285	1917	1917	1917	1917	0
305	20241115	143400	889176285	1917	1909	1917	1909	56
306	20241115	143300	889069321	1909	1914	1914	1909	207
307	20241115	143200	888673854	1914	1913	1918	1912	527
308	20241115	143100	887665424	1918	1918	1918	1918	0
309	20241115	143000	887665424	1918	1916	1918	1916	87
310	20241115	142900	887498673	1917	1916	1918	1913	413
311	20241115	142800	886707105	1916	1912	1917	1911	87
312	20241115	142700	886540547	1916	1917	1917	1908	190
313	20241115	142600	886177180	1909	1911	1917	1909	136
314	20241115	142500	885917513	1917	1917	1917	1911	63
315	20241115	142400	885797102	1912	1917	1917	1912	70
316	20241115	142300	885663068	1917	1912	1917	1912	28
317	20241115	142200	885609522	1917	1918	1918	1910	1067
318	20241115	142100	883571256	1914	1918	1919	1910	1135
319	20241115	142000	881397470	1919	1919	1919	1919	1
320	20241115	141900	881395551	1915	1910	1919	1910	17001
321	20241115	141800	848922061	1910	1909	1910	1909	1284
322	20241115	141700	846470904	1909	1908	1909	1908	955
323	20241115	141600	844648763	1908	1908	1908	1908	0
324	20241115	141500	844648763	1908	1908	1908	1908	0
325	20241115	141400	844648763	1908	1902	1908	1902	1261
326	20241115	141300	842248187	1902	1902	1902	1902	0
327	20241115	141200	842248187	1902	1902	1902	1902	10
328	20241115	141100	842229167	1902	1902	1902	1902	6
329	20241115	141000	842217755	1903	1903	1903	1903	3
330	20241115	140900	842212046	1903	1903	1903	1903	0
331	20241115	140800	842212046	1903	1903	1903	1903	0
332	20241115	140700	842212046	1903	1903	1903	1903	0
333	20241115	140600	842212046	1903	1903	1903	1903	12
334	20241115	140500	842189210	1903	1900	1903	1900	627
335	20241115	140400	840997907	1900	1900	1900	1900	8
336	20241115	140300	840982707	1900	1900	1900	1900	10
337	20241115	140200	840963707	1900	1900	1900	1900	1
338	20241115	140100	840961807	1900	1900	1900	1900	54
339	20241115	140000	840859207	1900	1900	1900	1900	5
340	20241115	135900	840849707	1900	1899	1900	1899	3
341	20241115	135800	840844009	1898	1898	1898	1898	30
342	20241115	135700	840787069	1900	1900	1900	1900	0
343	20241115	135600	840787069	1900	1896	1903	1896	523
344	20241115	135500	839795450	1896	1896	1896	1896	0
345	20241115	135400	839795450	1896	1895	1896	1895	876
346	20241115	135300	838135316	1895	1895	1895	1895	12
347	20241115	135200	838112576	1895	1895	1895	1895	3
348	20241115	135100	838106891	1895	1895	1895	1895	0
349	20241115	135000	838106891	1895	1892	1895	1891	8
350	20241115	134900	838091754	1895	1895	1895	1895	0
351	20241115	134800	838091754	1895	1895	1895	1895	0
352	20241115	134700	838091754	1895	1895	1895	1895	0
353	20241115	134600	838091754	1895	1895	1895	1895	1
354	20241115	134500	838089859	1895	1895	1895	1895	0
355	20241115	134400	838089859	1895	1895	1895	1895	0
356	20241115	134300	838089859	1895	1895	1895	1895	0
357	20241115	134200	838089859	1895	1895	1895	1895	1
358	20241115	134100	838087964	1895	1895	1895	1895	0
359	20241115	134000	838087964	1895	1895	1895	1895	0
360	20241115	133900	838087964	1895	1894	1895	1894	1301
361	20241115	133800	835623869	1889	1889	1889	1889	2
362	20241115	133700	835620091	1894	1894	1894	1894	0
363	20241115	133600	835620091	1894	1895	1895	1894	32
364	20241115	133500	835559452	1895	1886	1895	1886	2617
365	20241115	133400	830623776	1887	1888	1888	1887	58
366	20241115	133300	830514328	1889	1888	1889	1888	704
367	20241115	133200	829184492	1889	1889	1889	1889	12
368	20241115	133100	829161824	1889	1889	1889	1889	0
369	20241115	133000	829161824	1889	1889	1889	1889	0
370	20241115	132900	829161824	1889	1888	1889	1888	591
371	20241115	132800	828046015	1888	1888	1888	1888	340
372	20241115	132700	827404095	1888	1888	1888	1888	200
373	20241115	132600	827026495	1889	1889	1889	1889	80
374	20241115	132500	826875375	1889	1892	1892	1889	4259
375	20241115	132400	818823916	1894	1893	1894	1893	548
376	20241115	132300	817786551	1894	1894	1894	1894	11
377	20241115	132200	817765717	1896	1896	1896	1896	275
378	20241115	132100	817244317	1896	1897	1898	1896	2058
379	20241115	132000	813342097	1898	1898	1898	1897	560
380	20241115	131900	812279474	1902	1902	1902	1902	0
381	20241115	131800	812279474	1902	1902	1902	1902	0
382	20241115	131700	812279474	1902	1897	1902	1897	151
383	20241115	131600	811992822	1903	1904	1904	1901	105
384	20241115	131500	811793203	1904	1904	1904	1904	0
385	20241115	131400	811793203	1904	1904	1904	1904	0
386	20241115	131300	811793203	1904	1904	1904	1904	0
387	20241115	131200	811793203	1904	1904	1904	1904	0
388	20241115	131100	811793203	1904	1904	1904	1904	0
389	20241115	131000	811793203	1904	1900	1904	1900	26
390	20241115	130900	811743799	1904	1904	1904	1904	0
391	20241115	130800	811743799	1904	1904	1904	1904	400
392	20241115	130700	810982199	1904	1904	1904	1904	0
393	20241115	130600	810982199	1904	1903	1904	1903	801
394	20241115	130500	809457895	1903	1903	1903	1903	0
395	20241115	130400	809457895	1903	1903	1903	1903	100
396	20241115	130300	809267595	1903	1902	1903	1902	13
397	20241115	130200	809242868	1903	1903	1903	1903	1
398	20241115	130100	809240965	1897	1897	1902	1897	25115
399	20241115	130000	761549251	1897	1894	1897	1894	1254
400	20241115	125900	759174172	1893	1893	1893	1893	1406
401	20241115	125800	756512614	1892	1892	1892	1892	0
402	20241115	125700	756512614	1892	1892	1892	1892	2100
403	20241115	125600	752539414	1893	1894	1894	1893	3179
404	20241115	125500	746518567	1894	1893	1894	1893	1281
405	20241115	125400	744093176	1894	1895	1895	1894	86
406	20241115	125300	743930285	1896	1897	1897	1896	17
407	20241115	125200	743898040	1897	1897	1897	1897	96
408	20241115	125100	743715928	1897	1896	1897	1896	577
409	20241115	125000	742621935	1896	1896	1896	1896	455
410	20241115	124900	741759255	1896	1896	1896	1896	994
411	20241115	124800	739874631	1896	1897	1897	1892	800
412	20241115	124700	738360027	1897	1894	1897	1894	195
413	20241115	124600	737990308	1891	1894	1894	1891	30
414	20241115	124500	737933548	1894	1894	1894	1894	12
415	20241115	124400	737910820	1895	1895	1895	1895	10
416	20241115	124300	737891870	1897	1892	1897	1892	23
417	20241115	124200	737848339	1898	1891	1898	1891	2779
418	20241115	124100	732591066	1889	1889	1889	1889	500
419	20241115	124000	731646566	1889	1888	1889	1888	606
420	20241115	123900	730502437	1888	1887	1888	1887	2145
421	20241115	123800	726454787	1885	1882	1885	1882	3175
422	20241115	123700	720471412	1885	1885	1885	1885	20
423	20241115	123600	720433712	1885	1885	1885	1885	400
424	20241115	123500	719679712	1885	1882	1885	1882	583
425	20241115	123400	718581997	1882	1879	1882	1879	107
426	20241115	123300	718380854	1879	1878	1879	1878	234
427	20241115	123200	717941202	1878	1878	1878	1878	0
428	20241115	123100	717941202	1878	1878	1878	1878	0
429	20241115	123000	717941202	1878	1878	1878	1878	310
430	20241115	122900	717359022	1878	1878	1878	1878	0
431	20241115	122800	717359022	1878	1878	1878	1878	1
432	20241115	122700	717357144	1878	1878	1878	1878	0
433	20241115	122600	717357144	1878	1878	1878	1878	0
434	20241115	122500	717357144	1878	1877	1878	1877	5165
435	20241115	122400	707662438	1877	1875	1877	1875	5
436	20241115	122300	707653061	1872	1874	1874	1872	600
437	20241115	122200	706529363	1874	1875	1875	1874	270
438	20241115	122100	706023183	1875	1875	1875	1875	1
439	20241115	122000	706021308	1874	1874	1874	1874	244
440	20241115	121900	705564052	1875	1875	1875	1875	0
441	20241115	121800	705564052	1875	1875	1875	1875	10
442	20241115	121700	705545302	1877	1877	1877	1877	51
443	20241115	121600	705449575	1877	1877	1877	1877	1757
444	20241115	121500	702151686	1877	1876	1877	1876	2
445	20241115	121400	702147933	1877	1877	1877	1877	1
446	20241115	121300	702146056	1877	1877	1877	1877	0
447	20241115	121200	702146056	1877	1877	1877	1877	0
448	20241115	121100	702146056	1877	1877	1877	1877	0
449	20241115	121000	702146056	1877	1877	1877	1877	0
450	20241115	120900	702146056	1877	1877	1877	1877	192
451	20241115	120800	701785672	1877	1877	1877	1877	0
452	20241115	120700	701785672	1877	1877	1877	1877	0
453	20241115	120600	701785672	1877	1877	1877	1877	0
454	20241115	120500	701785672	1877	1870	1877	1870	152
455	20241115	120400	701501365	1877	1877	1877	1877	0
456	20241115	120300	701501365	1877	1873	1877	1873	12
457	20241115	120200	701478865	1877	1872	1877	1872	5000
458	20241115	120100	692103194	1872	1869	1872	1869	159
459	20241115	120000	691806018	1872	1870	1872	1870	60
460	20241115	115900	691693810	1870	1871	1872	1870	504
461	20241115	115800	690751241	1872	1872	1872	1872	1
462	20241115	115700	690749369	1872	1872	1872	1872	0
463	20241115	115600	690749369	1872	1872	1872	1872	0
464	20241115	115500	690749369	1872	1871	1872	1871	1478
465	20241115	115400	687982554	1872	1871	1872	1871	11
466	20241115	115300	687961972	1872	1872	1872	1872	0
467	20241115	115200	687961972	1872	1872	1872	1872	0
468	20241115	115100	687961972	1872	1871	1872	1871	85
469	20241115	115000	687802932	1870	1870	1870	1870	5
470	20241115	114900	687793582	1872	1871	1872	1871	2997
471	20241115	114800	682183208	1872	1872	1872	1872	0
472	20241115	114700	682183208	1872	1872	1872	1872	0
473	20241115	114600	682183208	1872	1872	1872	1871	12
474	20241115	114500	682160754	1871	1872	1872	1871	696
475	20241115	114400	680857852	1872	1872	1872	1872	10
476	20241115	114300	680839132	1873	1873	1873	1873	3
477	20241115	114200	680833513	1873	1870	1873	1870	1963
478	20241115	114100	677159776	1870	1871	1871	1870	16
479	20241115	114000	677129849	1870	1870	1870	1870	20
480	20241115	113900	677092449	1871	1871	1871	1871	9
481	20241115	113800	677075610	1871	1871	1871	1871	1
482	20241115	113700	677073739	1871	1870	1871	1870	203
483	20241115	113600	676693986	1870	1869	1870	1869	109
484	20241115	113500	676490256	1870	1870	1870	1870	1
485	20241115	113400	676488386	1870	1873	1873	1870	1845
486	20241115	113300	673038018	1873	1873	1873	1873	0
487	20241115	113200	673038018	1873	1873	1873	1873	51
488	20241115	113100	672942495	1873	1871	1873	1871	542
489	20241115	113000	671928409	1873	1873	1873	1873	2
490	20241115	112900	671924663	1871	1871	1871	1871	0
491	20241115	112800	671924663	1871	1874	1877	1871	253
492	20241115	112700	671451287	1872	1874	1877	1872	14
493	20241115	112600	671425040	1877	1874	1877	1874	375
494	20241115	112500	670721914	1875	1875	1875	1875	0
495	20241115	112400	670721914	1875	1875	1875	1875	0
496	20241115	112300	670721914	1875	1874	1875	1874	128
497	20241115	112200	670481915	1875	1875	1875	1875	0
498	20241115	112100	670481915	1875	1874	1875	1874	2
499	20241115	112000	670478166	1875	1874	1875	1874	4
500	20241115	111900	670470668	1875	1873	1875	1873	177
501	20241115	111800	670139135	1877	1873	1877	1873	429
502	20241115	111700	669335604	1871	1872	1872	1871	16
503	20241115	111600	669305667	1871	1875	1875	1871	104
504	20241115	111500	669111079	1876	1869	1876	1869	1246
505	20241115	111400	666782285	1869	1873	1873	1869	749
506	20241115	111300	665381549	1873	1873	1873	1873	1
507	20241115	111200	665379676	1873	1873	1873	1872	3
508	20241115	111100	665374058	1872	1876	1876	1872	2208
509	20241115	111000	661239911	1875	1875	1875	1875	500
510	20241115	110900	660302411	1873	1873	1873	1873	100
511	20241115	110800	660115111	1875	1875	1875	1875	1087
512	20241115	110700	658076986	1875	1875	1875	1875	50
513	20241115	110600	657983236	1873	1873	1873	1873	0
514	20241115	110500	657983236	1873	1873	1873	1873	16
515	20241115	110400	657953268	1873	1873	1873	1873	10
516	20241115	110300	657934538	1873	1871	1876	1871	2212
517	20241115	110200	653795879	1871	1870	1871	1870	1706
518	20241115	110100	650604155	1868	1869	1869	1868	1000
519	20241115	110000	648735899	1871	1871	1871	1871	1
520	20241115	105900	648734028	1870	1873	1873	1868	9400
521	20241115	105800	631162565	1873	1876	1876	1872	5055
522	20241115	105700	621699024	1876	1876	1876	1876	167
523	20241115	105600	621385732	1877	1877	1877	1877	27
524	20241115	105500	621335053	1877	1877	1879	1877	3308
525	20241115	105400	615122157	1879	1879	1879	1879	5946
526	20241115	105300	603949623	1879	1879	1879	1879	23
527	20241115	105200	603906406	1879	1879	1879	1879	4
528	20241115	105100	603898890	1879	1880	1887	1879	54
529	20241115	105000	603797094	1879	1887	1887	1878	18
530	20241115	104900	603763145	1887	1887	1887	1887	549
531	20241115	104800	602727182	1887	1887	1887	1887	14
532	20241115	104700	602700764	1887	1887	1887	1887	4
533	20241115	104600	602693216	1887	1886	1887	1886	798
534	20241115	104500	601188118	1887	1887	1887	1887	1059
535	20241115	104400	599189785	1887	1887	1887	1887	1
536	20241115	104300	599187898	1889	1885	1889	1885	796
537	20241115	104200	597687434	1885	1878	1890	1877	1477
538	20241115	104100	594904238	1878	1875	1890	1875	5116
539	20241115	104000	585296375	1878	1876	1878	1876	15
540	20241115	103900	585268213	1878	1878	1878	1878	1
541	20241115	103800	585266335	1878	1878	1878	1878	2
542	20241115	103700	585262579	1878	1872	1878	1868	685
543	20241115	103600	583980596	1878	1878	1878	1871	105
544	20241115	103500	583783424	1878	1883	1894	1867	11996
545	20241115	103400	561215296	1883	1880	1895	1879	10716
546	20241115	103300	541059778	1877	1876	1877	1876	5988
547	20241115	103200	529824480	1876	1869	1876	1869	698
548	20241115	103100	528519827	1869	1871	1871	1868	627
549	20241115	103000	527348078	1873	1876	1876	1873	213
550	20241115	102900	526949093	1876	1876	1876	1869	315
551	20241115	102800	526358175	1876	1876	1876	1876	724
552	20241115	102700	524999951	1876	1875	1876	1875	5013
553	20241115	102600	515600575	1875	1875	1875	1875	0
554	20241115	102500	515600575	1875	1863	1875	1861	1097
555	20241115	102400	513556826	1861	1862	1863	1860	864
556	20241115	102300	511947255	1863	1859	1863	1859	17523
557	20241115	102200	479370285	1859	1861	1861	1858	4716
558	20241115	102100	470599427	1861	1863	1863	1860	2746
559	20241115	102000	465490601	1863	1863	1863	1860	677
560	20241115	101900	464230517	1861	1863	1875	1861	7748
561	20241115	101800	449806674	1863	1861	1863	1861	92
562	20241115	101700	449635384	1861	1861	1861	1861	64
563	20241115	101600	449516280	1861	1863	1864	1861	2020
564	20241115	101500	445757049	1863	1863	1864	1861	805
565	20241115	101400	444258628	1864	1863	1867	1862	3816
566	20241115	101300	437147546	1861	1864	1865	1861	2810
567	20241115	101200	431912533	1865	1866	1866	1863	2456
568	20241115	101100	427333990	1867	1864	1867	1864	602
569	20241115	101000	426211857	1867	1867	1868	1864	2517
570	20241115	100900	421513322	1867	1866	1867	1864	1738
571	20241115	100800	418273684	1865	1866	1866	1865	4
572	20241115	100700	418266222	1864	1868	1871	1864	5427
573	20241115	100600	408136940	1869	1872	1872	1869	1424
574	20241115	100500	405474586	1870	1877	1877	1870	9111
575	20241115	100400	388411822	1878	1878	1880	1877	23
576	20241115	100300	388368606	1880	1878	1880	1878	48
577	20241115	100200	388278434	1878	1878	1880	1877	46
578	20241115	100100	388192032	1878	1878	1880	1877	1555
579	20241115	100000	385271733	1878	1879	1879	1877	755
580	20241115	095900	383854142	1880	1880	1880	1878	175
581	20241115	095800	383525420	1881	1879	1882	1879	1108
582	20241115	095700	381442381	1880	1883	1885	1879	6809
583	20241115	095600	368643624	1885	1890	1895	1882	2388
584	20241115	095500	364134243	1895	1892	1895	1891	515
585	20241115	095400	363158338	1895	1891	1895	1889	299
586	20241115	095300	362592542	1891	1893	1893	1891	300
587	20241115	095200	362024942	1894	1895	1895	1894	210
588	20241115	095100	361627092	1895	1896	1896	1895	3
589	20241115	095000	361621406	1896	1899	1899	1883	8514
590	20241115	094900	345566445	1900	1896	1900	1894	25891
591	20241115	094800	296446186	1896	1881	1898	1881	14962
592	20241115	094700	268108631	1881	1881	1887	1880	3243
593	20241115	094600	262011756	1880	1880	1880	1880	1408
594	20241115	094500	259364716	1882	1881	1887	1879	4132
595	20241115	094400	251596243	1881	1880	1881	1879	2325
596	20241115	094300	247225957	1881	1881	1887	1880	3029
597	20241115	094200	241530566	1881	1879	1887	1879	984
598	20241115	094100	239680628	1880	1879	1880	1879	800
599	20241115	094000	238177240	1880	1879	1880	1877	1609
600	20241115	093900	235155132	1880	1880	1881	1877	5378
601	20241115	093800	225053660	1881	1884	1884	1880	13898
602	20241115	093700	198920080	1885	1886	1887	1885	595
603	20241115	093600	197798485	1886	1885	1886	1885	1969
604	20241115	093500	194086601	1887	1886	1890	1886	1441
605	20241115	093400	191363237	1890	1890	1890	1886	27
606	20241115	093300	191312225	1886	1890	1902	1886	21885
607	20241115	093200	150010252	1902	1891	1902	1890	6615
608	20241115	093100	137504685	1902	1897	1902	1897	4
609	20241115	093000	137497092	1901	1892	1901	1891	3599
610	20241115	092900	130688350	1903	1903	1903	1903	1000
611	20241115	092800	128785350	1904	1893	1904	1893	2179
612	20241115	092700	124650007	1893	1893	1893	1893	1100
613	20241115	092600	122567707	1895	1897	1897	1894	175
614	20241115	092500	122235907	1896	1896	1897	1893	3745
615	20241115	092400	115142339	1897	1896	1897	1893	2382
616	20241115	092300	110631843	1897	1900	1904	1895	11
617	20241115	092200	110610966	1903	1903	1903	1903	1
618	20241115	092100	110609063	1905	1894	1905	1893	5048
619	20241115	092000	101042230	1893	1893	1893	1893	193
620	20241115	091900	100676881	1895	1893	1895	1893	32
621	20241115	091800	100616261	1892	1893	1895	1892	54
622	20241115	091700	100513982	1895	1895	1895	1891	104
623	20241115	091600	100317067	1890	1884	1890	1882	3430
624	20241115	091500	93854880	1884	1889	1890	1884	1316
625	20241115	091400	91374388	1890	1890	1890	1890	0
626	20241115	091300	91374388	1890	1890	1890	1890	39
627	20241115	091200	91300678	1890	1889	1890	1880	24812
628	20241115	091100	44586116	1890	1890	1890	1889	1219
629	20241115	091000	42282406	1891	1891	1891	1891	3041
630	20241115	090900	36531875	1897	1897	1897	1897	691
631	20241115	090800	35221048	1897	1891	1897	1891	537
632	20241115	090700	34204523	1893	1891	1893	1891	743
633	20241115	090600	32799346	1893	1891	1893	1891	200
634	20241115	090500	32421142	1891	1892	1897	1891	701
635	20241115	090400	31092796	1897	1892	1897	1885	7565
636	20241115	090300	16816963	1897	1892	1897	1892	396
637	20241115	090200	16067716	1892	1892	1892	1892	1
638	20241115	090100	16065824	1887	1893	1893	1887	1327
639	20241115	090000	13559274	1894	1898	1898	1894	7111