KissMeData/061250/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193800	15930381842	1899	1899	1899	1899	62116
3	20240816	193700	15930381842	1899	1899	1899	1899	0
4	20240816	193600	15930381842	1899	1899	1899	1899	0
5	20240816	193500	15930381842	1899	1899	1899	1899	0
6	20240816	193400	15930381842	1899	1899	1899	1899	0
7	20240816	193300	15930381842	1899	1899	1899	1899	0
8	20240816	193200	15930381842	1899	1899	1899	1899	0
9	20240816	193100	15930381842	1899	1899	1899	1899	0
10	20240816	193000	15930381842	1899	1899	1899	1899	0
11	20240816	192900	15930381842	1899	1899	1899	1899	0
12	20240816	192800	15930381842	1899	1899	1899	1899	0
13	20240816	192700	15930381842	1899	1899	1899	1899	0
14	20240816	192600	15930381842	1899	1899	1899	1899	0
15	20240816	192500	15930381842	1899	1899	1899	1899	0
16	20240816	192400	15930381842	1899	1899	1899	1899	0
17	20240816	192300	15930381842	1899	1899	1899	1899	0
18	20240816	192200	15930381842	1899	1899	1899	1899	0
19	20240816	192100	15930381842	1899	1899	1899	1899	0
20	20240816	192000	15930381842	1899	1899	1899	1899	0
21	20240816	191900	15930381842	1899	1899	1899	1899	0
22	20240816	191800	15930381842	1899	1899	1899	1899	0
23	20240816	191700	15930381842	1899	1899	1899	1899	0
24	20240816	191600	15930381842	1899	1899	1899	1899	0
25	20240816	191500	15930381842	1899	1899	1899	1899	0
26	20240816	191400	15930381842	1899	1899	1899	1899	0
27	20240816	191300	15930381842	1899	1899	1899	1899	0
28	20240816	191200	15930381842	1899	1899	1899	1899	0
29	20240816	191100	15930381842	1899	1899	1899	1899	0
30	20240816	191000	15930381842	1899	1899	1899	1899	0
31	20240816	190900	15930381842	1899	1899	1899	1899	0
32	20240816	190800	15930381842	1899	1899	1899	1899	62116
33	20240816	190700	15930381842	1899	1899	1899	1899	0
34	20240816	190600	15930381842	1899	1899	1899	1899	0
35	20240816	190500	15930381842	1899	1899	1899	1899	0
36	20240816	190400	15930381842	1899	1899	1899	1899	0
37	20240816	190300	15930381842	1899	1899	1899	1899	0
38	20240816	190200	15930381842	1899	1899	1899	1899	0
39	20240816	190100	15930381842	1899	1899	1899	1899	0
40	20240816	190000	15930381842	1899	1899	1899	1899	0
41	20240816	185900	15930381842	1899	1899	1899	1899	0
42	20240816	185800	15930381842	1899	1899	1899	1899	0
43	20240816	185700	15930381842	1899	1899	1899	1899	0
44	20240816	185600	15930381842	1899	1899	1899	1899	0
45	20240816	185500	15930381842	1899	1899	1899	1899	0
46	20240816	185400	15930381842	1899	1899	1899	1899	0
47	20240816	185300	15930381842	1899	1899	1899	1899	0
48	20240816	185200	15930381842	1899	1899	1899	1899	0
49	20240816	185100	15930381842	1899	1899	1899	1899	0
50	20240816	185000	15930381842	1899	1899	1899	1899	0
51	20240816	184900	15930381842	1899	1899	1899	1899	0
52	20240816	184800	15930381842	1899	1899	1899	1899	0
53	20240816	184700	15930381842	1899	1899	1899	1899	0
54	20240816	184600	15930381842	1899	1899	1899	1899	0
55	20240816	184500	15930381842	1899	1899	1899	1899	0
56	20240816	184400	15930381842	1899	1899	1899	1899	0
57	20240816	184300	15930381842	1899	1899	1899	1899	0
58	20240816	184200	15930381842	1899	1899	1899	1899	0
59	20240816	184100	15930381842	1899	1899	1899	1899	0
60	20240816	184000	15930381842	1899	1899	1899	1899	0
61	20240816	183900	15930381842	1899	1899	1899	1899	0
62	20240816	183800	15930381842	1899	1899	1899	1899	62116
63	20240816	183700	15930381842	1899	1899	1899	1899	0
64	20240816	183600	15930381842	1899	1899	1899	1899	0
65	20240816	183500	15930381842	1899	1899	1899	1899	0
66	20240816	183400	15930381842	1899	1899	1899	1899	0
67	20240816	183300	15930381842	1899	1899	1899	1899	0
68	20240816	183200	15930381842	1899	1899	1899	1899	0
69	20240816	183100	15930381842	1899	1899	1899	1899	0
70	20240816	183000	15930381842	1899	1899	1899	1899	0
71	20240816	182900	15930381842	1899	1899	1899	1899	0
72	20240816	182800	15930381842	1899	1899	1899	1899	0
73	20240816	182700	15930381842	1899	1899	1899	1899	0
74	20240816	182600	15930381842	1899	1899	1899	1899	0
75	20240816	182500	15930381842	1899	1899	1899	1899	0
76	20240816	182400	15930381842	1899	1899	1899	1899	0
77	20240816	182300	15930381842	1899	1899	1899	1899	0
78	20240816	182200	15930381842	1899	1899	1899	1899	0
79	20240816	182100	15930381842	1899	1899	1899	1899	0
80	20240816	182000	15930381842	1899	1899	1899	1899	0
81	20240816	181900	15930381842	1899	1899	1899	1899	0
82	20240816	181800	15930381842	1899	1899	1899	1899	0
83	20240816	181700	15930381842	1899	1899	1899	1899	0
84	20240816	181600	15930381842	1899	1899	1899	1899	0
85	20240816	181500	15930381842	1899	1899	1899	1899	0
86	20240816	181400	15930381842	1899	1899	1899	1899	0
87	20240816	181300	15930381842	1899	1899	1899	1899	0
88	20240816	181200	15930381842	1899	1899	1899	1899	0
89	20240816	181100	15930381842	1899	1899	1899	1899	0
90	20240816	181000	15930381842	1899	1899	1899	1899	0
91	20240816	180900	15930381842	1899	1899	1899	1899	0
92	20240816	180800	15930381842	1899	1899	1899	1899	62116
93	20240816	180700	15930381842	1899	1899	1899	1899	0
94	20240816	180600	15930381842	1899	1899	1899	1899	0
95	20240816	180500	15930381842	1899	1899	1899	1899	0
96	20240816	180400	15930381842	1899	1899	1899	1899	0
97	20240816	180300	15930381842	1899	1899	1899	1899	0
98	20240816	180200	15930381842	1899	1899	1899	1899	0
99	20240816	180100	15930381842	1899	1899	1899	1899	0
100	20240816	180000	15930381842	1899	1899	1899	1899	0
101	20240816	175900	15930381842	1899	1899	1899	1899	0
102	20240816	175800	15930381842	1899	1899	1899	1899	0
103	20240816	175700	15930381842	1899	1899	1899	1899	0
104	20240816	175600	15930381842	1899	1899	1899	1899	0
105	20240816	175500	15930381842	1899	1899	1899	1899	0
106	20240816	175400	15930381842	1899	1899	1899	1899	0
107	20240816	175300	15930381842	1899	1899	1899	1899	0
108	20240816	175200	15930381842	1899	1899	1899	1899	0
109	20240816	175100	15930381842	1899	1899	1899	1899	0
110	20240816	175000	15930381842	1899	1899	1899	1899	0
111	20240816	174900	15930381842	1899	1899	1899	1899	0
112	20240816	174800	15930381842	1899	1899	1899	1899	0
113	20240816	174700	15930381842	1899	1899	1899	1899	0
114	20240816	174600	15930381842	1899	1899	1899	1899	0
115	20240816	174500	15930381842	1899	1899	1899	1899	0
116	20240816	174400	15930381842	1899	1899	1899	1899	0
117	20240816	174300	15930381842	1899	1899	1899	1899	0
118	20240816	174200	15930381842	1899	1899	1899	1899	0
119	20240816	174100	15930381842	1899	1899	1899	1899	0
120	20240816	174000	15930381842	1899	1899	1899	1899	0
121	20240816	173900	15930381842	1899	1899	1899	1899	0
122	20240816	173800	15930381842	1899	1899	1899	1899	62116
123	20240816	173700	15930381842	1899	1899	1899	1899	0
124	20240816	173600	15930381842	1899	1899	1899	1899	0
125	20240816	173500	15930381842	1899	1899	1899	1899	0
126	20240816	173400	15930381842	1899	1899	1899	1899	0
127	20240816	173300	15930381842	1899	1899	1899	1899	0
128	20240816	173200	15930381842	1899	1899	1899	1899	0
129	20240816	173100	15930381842	1899	1899	1899	1899	0
130	20240816	173000	15930381842	1899	1899	1899	1899	0
131	20240816	172900	15930381842	1899	1899	1899	1899	0
132	20240816	172800	15930381842	1899	1899	1899	1899	0
133	20240816	172700	15930381842	1899	1899	1899	1899	0
134	20240816	172600	15930381842	1899	1899	1899	1899	0
135	20240816	172500	15930381842	1899	1899	1899	1899	0
136	20240816	172400	15930381842	1899	1899	1899	1899	0
137	20240816	172300	15930381842	1899	1899	1899	1899	0
138	20240816	172200	15930381842	1899	1899	1899	1899	0
139	20240816	172100	15930381842	1899	1899	1899	1899	0
140	20240816	172000	15930381842	1899	1899	1899	1899	0
141	20240816	171900	15930381842	1899	1899	1899	1899	0
142	20240816	171800	15930381842	1899	1899	1899	1899	0
143	20240816	171700	15930381842	1899	1899	1899	1899	0
144	20240816	171600	15930381842	1899	1899	1899	1899	0
145	20240816	171500	15930381842	1899	1899	1899	1899	0
146	20240816	171400	15930381842	1899	1899	1899	1899	0
147	20240816	171300	15930381842	1899	1899	1899	1899	0
148	20240816	171200	15930381842	1899	1899	1899	1899	0
149	20240816	171100	15930381842	1899	1899	1899	1899	0
150	20240816	171000	15930381842	1899	1899	1899	1899	0
151	20240816	170900	15930381842	1899	1899	1899	1899	0
152	20240816	170800	15930381842	1899	1899	1899	1899	62116
153	20240816	170700	15930381842	1899	1899	1899	1899	0
154	20240816	170600	15930381842	1899	1899	1899	1899	0
155	20240816	170500	15930381842	1899	1899	1899	1899	0
156	20240816	170400	15930381842	1899	1899	1899	1899	0
157	20240816	170300	15930381842	1899	1899	1899	1899	0
158	20240816	170200	15930381842	1899	1899	1899	1899	0
159	20240816	170100	15930381842	1899	1899	1899	1899	0
160	20240816	170000	15930381842	1899	1899	1899	1899	0
161	20240816	165900	15930381842	1899	1899	1899	1899	0
162	20240816	165800	15930381842	1899	1899	1899	1899	0
163	20240816	165700	15930381842	1899	1899	1899	1899	0
164	20240816	165600	15930381842	1899	1899	1899	1899	0
165	20240816	165500	15930381842	1899	1899	1899	1899	0
166	20240816	165400	15930381842	1899	1899	1899	1899	0
167	20240816	165300	15930381842	1899	1899	1899	1899	0
168	20240816	165200	15930381842	1899	1899	1899	1899	0
169	20240816	165100	15930381842	1899	1899	1899	1899	0
170	20240816	165000	15930381842	1899	1899	1899	1899	0
171	20240816	164900	15930381842	1899	1899	1899	1899	0
172	20240816	164800	15930381842	1899	1899	1899	1899	0
173	20240816	164700	15930381842	1899	1899	1899	1899	0
174	20240816	164600	15930381842	1899	1899	1899	1899	0
175	20240816	164500	15930381842	1899	1899	1899	1899	0
176	20240816	164400	15930381842	1899	1899	1899	1899	0
177	20240816	164300	15930381842	1899	1899	1899	1899	0
178	20240816	164200	15930381842	1899	1899	1899	1899	0
179	20240816	164100	15930381842	1899	1899	1899	1899	0
180	20240816	164000	15930381842	1899	1899	1899	1899	0
181	20240816	163900	15930381842	1899	1899	1899	1899	0
182	20240816	163800	15930381842	1899	1899	1899	1899	62116
183	20240816	163700	15930381842	1899	1899	1899	1899	0
184	20240816	163600	15930381842	1899	1899	1899	1899	0
185	20240816	163500	15930381842	1899	1899	1899	1899	0
186	20240816	163400	15930381842	1899	1899	1899	1899	0
187	20240816	163300	15930381842	1899	1899	1899	1899	0
188	20240816	163200	15930381842	1899	1899	1899	1899	0
189	20240816	163100	15930381842	1899	1899	1899	1899	0
190	20240816	163000	15930381842	1899	1899	1899	1899	0
191	20240816	162900	15930381842	1899	1899	1899	1899	0
192	20240816	162800	15930381842	1899	1899	1899	1899	0
193	20240816	162700	15930381842	1899	1899	1899	1899	0
194	20240816	162600	15930381842	1899	1899	1899	1899	0
195	20240816	162500	15930381842	1899	1899	1899	1899	0
196	20240816	162400	15930381842	1899	1899	1899	1899	0
197	20240816	162300	15930381842	1899	1899	1899	1899	0
198	20240816	162200	15930381842	1899	1899	1899	1899	0
199	20240816	162100	15930381842	1899	1899	1899	1899	0
200	20240816	162000	15930381842	1899	1899	1899	1899	0
201	20240816	161900	15930381842	1899	1899	1899	1899	0
202	20240816	161800	15930381842	1899	1899	1899	1899	0
203	20240816	161700	15930381842	1899	1899	1899	1899	0
204	20240816	161600	15930381842	1899	1899	1899	1899	0
205	20240816	161500	15930381842	1899	1899	1899	1899	0
206	20240816	161400	15930381842	1899	1899	1899	1899	0
207	20240816	161300	15930381842	1899	1899	1899	1899	0
208	20240816	161200	15930381842	1899	1899	1899	1899	0
209	20240816	161100	15930381842	1899	1899	1899	1899	0
210	20240816	161000	15930381842	1899	1899	1899	1899	0
211	20240816	160900	15930381842	1899	1899	1899	1899	0
212	20240816	160800	15930381842	1899	1899	1899	1899	62116
213	20240816	160700	15930381842	1899	1899	1899	1899	0
214	20240816	160600	15930381842	1899	1899	1899	1899	0
215	20240816	160500	15930381842	1899	1899	1899	1899	0
216	20240816	160400	15930381842	1899	1899	1899	1899	0
217	20240816	160300	15930381842	1899	1899	1899	1899	0
218	20240816	160200	15930381842	1899	1899	1899	1899	0
219	20240816	160100	15930381842	1899	1899	1899	1899	0
220	20240816	160000	15930381842	1899	1899	1899	1899	0
221	20240816	155900	15930381842	1899	1899	1899	1899	0
222	20240816	155800	15930381842	1899	1899	1899	1899	0
223	20240816	155700	15930381842	1899	1899	1899	1899	0
224	20240816	155600	15930381842	1899	1899	1899	1899	0
225	20240816	155500	15930381842	1899	1899	1899	1899	0
226	20240816	155400	15930381842	1899	1899	1899	1899	0
227	20240816	155300	15930381842	1899	1899	1899	1899	0
228	20240816	155200	15930381842	1899	1899	1899	1899	0
229	20240816	155100	15930381842	1899	1899	1899	1899	0
230	20240816	155000	15930381842	1899	1899	1899	1899	0
231	20240816	154900	15930381842	1899	1899	1899	1899	0
232	20240816	154800	15930381842	1899	1899	1899	1899	0
233	20240816	154700	15930381842	1899	1899	1899	1899	0
234	20240816	154600	15930381842	1899	1899	1899	1899	0
235	20240816	154500	15930381842	1899	1899	1899	1899	0
236	20240816	154400	15930381842	1899	1899	1899	1899	0
237	20240816	154300	15930381842	1899	1899	1899	1899	0
238	20240816	154200	15930381842	1899	1899	1899	1899	0
239	20240816	154100	15930381842	1899	1899	1899	1899	0
240	20240816	154000	15930381842	1899	1899	1899	1899	0
241	20240816	153900	15930381842	1899	1899	1899	1899	0
242	20240816	153800	15930381842	1899	1899	1899	1899	62116
243	20240816	153700	15930381842	1899	1899	1899	1899	0
244	20240816	153600	15930381842	1899	1899	1899	1899	0
245	20240816	153500	15930381842	1899	1899	1899	1899	0
246	20240816	153400	15930381842	1899	1899	1899	1899	0
247	20240816	153300	15930381842	1899	1899	1899	1899	0
248	20240816	153200	15930381842	1899	1899	1899	1899	0
249	20240816	153100	15930381842	1899	1899	1899	1899	0
250	20240816	153000	15930381842	1899	1899	1899	1899	62116
251	20240816	152900	15812423558	1899	1899	1899	1899	0
252	20240816	152800	15812423558	1899	1899	1899	1899	0
253	20240816	152700	15812423558	1899	1899	1899	1899	0
254	20240816	152600	15812423558	1899	1899	1899	1899	0
255	20240816	152500	15812423558	1899	1899	1899	1899	0
256	20240816	152400	15812423558	1899	1899	1899	1899	0
257	20240816	152300	15812423558	1899	1899	1899	1899	0
258	20240816	152200	15812423558	1899	1899	1899	1899	0
259	20240816	152100	15812423558	1899	1899	1899	1899	0
260	20240816	152000	15812423558	1899	1899	1899	1899	0
261	20240816	151900	15812423558	1899	1901	1901	1897	11055
262	20240816	151800	15791429263	1901	1897	1901	1897	16827
263	20240816	151700	15759469017	1898	1893	1899	1893	15571
264	20240816	151600	15729931525	1897	1891	1897	1891	8328
265	20240816	151500	15714169846	1891	1891	1891	1890	6958
266	20240816	151400	15701016255	1891	1891	1891	1890	4293
267	20240816	151300	15692899412	1891	1891	1892	1889	12636
268	20240816	151200	15669015615	1891	1893	1893	1891	3754
269	20240816	151100	15661913225	1893	1891	1895	1891	4244
270	20240816	151000	15653882371	1891	1890	1892	1889	3337
271	20240816	150900	15647573697	1891	1888	1891	1888	19575
272	20240816	150800	15610595319	1888	1890	1890	1888	6285
273	20240816	150700	15598724985	1890	1888	1891	1888	13381
274	20240816	150600	15573460951	1888	1891	1891	1888	10048
275	20240816	150500	15554484833	1888	1890	1891	1888	6701
276	20240816	150400	15541828347	1889	1889	1891	1889	8613
277	20240816	150300	15525557102	1891	1890	1891	1889	7787
278	20240816	150200	15510842325	1891	1890	1891	1890	6129
279	20240816	150100	15499258382	1890	1891	1892	1890	3576
280	20240816	150000	15492498270	1892	1893	1894	1891	11758
281	20240816	145900	15470250768	1894	1895	1895	1894	2665
282	20240816	145800	15465203254	1894	1897	1897	1894	1194
283	20240816	145700	15462939627	1896	1896	1897	1896	2793
284	20240816	145600	15457642085	1897	1896	1897	1896	1642
285	20240816	145500	15454528669	1897	1894	1897	1892	9103
286	20240816	145400	15437280525	1894	1893	1895	1890	11279
287	20240816	145300	15415942826	1892	1894	1895	1892	3616
288	20240816	145200	15409097278	1894	1893	1894	1893	878
289	20240816	145100	15407434408	1894	1894	1894	1890	3889
290	20240816	145000	15400078703	1890	1895	1895	1890	17762
291	20240816	144900	15366474139	1893	1895	1895	1893	9305
292	20240816	144800	15348853025	1897	1897	1897	1894	6461
293	20240816	144700	15336613745	1897	1896	1897	1894	1951
294	20240816	144600	15332916877	1895	1896	1897	1895	3172
295	20240816	144500	15326904734	1898	1897	1898	1894	12584
296	20240816	144400	15303049837	1897	1898	1900	1897	2868
297	20240816	144300	15297608076	1897	1898	1898	1897	2543
298	20240816	144200	15292783990	1902	1902	1903	1896	9000
299	20240816	144100	15275684981	1903	1903	1905	1903	3140
300	20240816	144000	15269709553	1905	1904	1905	1901	1517
301	20240816	143900	15266821538	1904	1905	1905	1901	3669
302	20240816	143800	15259842449	1905	1905	1906	1904	3394
303	20240816	143700	15253376896	1907	1902	1907	1902	14049
304	20240816	143600	15226616735	1902	1900	1905	1900	9951
305	20240816	143500	15207685377	1902	1897	1902	1897	3704
306	20240816	143400	15200647434	1897	1899	1900	1897	13549
307	20240816	143300	15174932996	1899	1901	1901	1898	7531
308	20240816	143200	15160631621	1902	1904	1904	1899	178
309	20240816	143100	15160293560	1904	1901	1904	1900	4279
310	20240816	143000	15152159544	1900	1902	1902	1900	5396
311	20240816	142900	15141905040	1900	1903	1903	1900	12597
312	20240816	142800	15117962577	1903	1903	1904	1903	1420
313	20240816	142700	15115260177	1903	1903	1904	1901	1584
314	20240816	142600	15112245785	1903	1904	1904	1902	3499
315	20240816	142500	15105589461	1904	1902	1904	1901	1550
316	20240816	142400	15102640510	1903	1901	1904	1899	4519
317	20240816	142300	15094052117	1900	1906	1906	1900	2154
318	20240816	142200	15089953611	1906	1904	1907	1902	10264
319	20240816	142100	15070399232	1905	1898	1905	1896	1708
320	20240816	142000	15067156440	1896	1897	1898	1895	7986
321	20240816	141900	15052011625	1895	1898	1898	1892	28648
322	20240816	141800	14997724795	1897	1911	1911	1897	38809
323	20240816	141700	14923978863	1907	1910	1913	1906	11668
324	20240816	141600	14901694798	1906	1905	1911	1903	21959
325	20240816	141500	14859792930	1906	1907	1907	1902	1016
326	20240816	141400	14857859424	1907	1908	1908	1900	11253
327	20240816	141300	14836437220	1908	1906	1908	1906	6049
328	20240816	141200	14824905178	1906	1908	1908	1906	739
329	20240816	141100	14823495957	1908	1905	1909	1903	4570
330	20240816	141000	14814783396	1905	1905	1905	1903	5352
331	20240816	140900	14804595601	1905	1906	1909	1905	5258
332	20240816	140800	14794573936	1905	1909	1910	1904	11429
333	20240816	140700	14772806444	1909	1911	1911	1904	3536
334	20240816	140600	14766062990	1910	1912	1913	1904	7222
335	20240816	140500	14752262494	1912	1913	1913	1902	13698
336	20240816	140400	14726134913	1913	1911	1914	1911	216
337	20240816	140300	14725722102	1910	1910	1914	1909	18441
338	20240816	140200	14690454964	1910	1913	1914	1909	3755
339	20240816	140100	14683280573	1909	1914	1916	1908	9570
340	20240816	140000	14664992815	1914	1916	1916	1906	18143
341	20240816	135900	14630297690	1916	1919	1921	1916	10839
342	20240816	135800	14609492567	1921	1919	1921	1914	25469
343	20240816	135700	14560659750	1915	1917	1921	1914	25164
344	20240816	135600	14512402756	1917	1922	1925	1917	31558
345	20240816	135500	14451715893	1922	1917	1925	1910	91533
346	20240816	135400	14276313312	1918	1928	1930	1918	68664
347	20240816	135300	14144299268	1928	1910	1932	1910	145950
348	20240816	135200	13864271445	1906	1900	1913	1900	46067
349	20240816	135100	13776338049	1904	1905	1905	1902	3744
350	20240816	135000	13769209766	1904	1904	1904	1900	5007
351	20240816	134900	13759686004	1904	1904	1904	1900	4009
352	20240816	134800	13752062533	1904	1898	1905	1898	2533
353	20240816	134700	13747251309	1905	1907	1907	1896	4332
354	20240816	134600	13739005666	1907	1899	1908	1899	29811
355	20240816	134500	13682251679	1899	1897	1899	1896	4853
356	20240816	134400	13673046773	1897	1897	1899	1897	2511
357	20240816	134300	13668283400	1897	1901	1901	1897	512
358	20240816	134200	13667310994	1901	1898	1901	1892	6780
359	20240816	134100	13654445864	1898	1895	1899	1891	17678
360	20240816	134000	13620989278	1899	1903	1903	1895	17460
361	20240816	133900	13587894493	1903	1904	1904	1892	11953
362	20240816	133800	13565230752	1905	1907	1907	1896	8494
363	20240816	133700	13549091653	1906	1905	1906	1905	6326
364	20240816	133600	13537036797	1905	1902	1905	1901	9526
365	20240816	133500	13518918326	1902	1905	1907	1902	1933
366	20240816	133400	13515239526	1907	1908	1908	1906	2967
367	20240816	133300	13509582703	1909	1909	1910	1905	24669
368	20240816	133200	13462555686	1909	1902	1910	1900	38318
369	20240816	133100	13389481273	1906	1899	1906	1898	34097
370	20240816	133000	13324625621	1899	1900	1901	1899	2074
371	20240816	132900	13320685048	1900	1901	1901	1898	3087
372	20240816	132800	13314820592	1901	1899	1901	1899	4378
373	20240816	132700	13306503909	1899	1899	1900	1898	6928
374	20240816	132600	13293351322	1900	1899	1900	1897	4591
375	20240816	132500	13284632655	1899	1896	1899	1895	2823
376	20240816	132400	13279280255	1896	1894	1897	1893	2914
377	20240816	132300	13273758461	1894	1895	1895	1892	5414
378	20240816	132200	13263508919	1895	1897	1897	1893	4273
379	20240816	132100	13255419741	1894	1898	1899	1893	3746
380	20240816	132000	13248320242	1898	1898	1899	1890	7866
381	20240816	131900	13233411160	1898	1898	1899	1893	13498
382	20240816	131800	13207853289	1898	1898	1899	1894	1119
383	20240816	131700	13205731016	1898	1898	1898	1895	5033
384	20240816	131600	13196186614	1898	1900	1900	1898	4998
385	20240816	131500	13186697948	1901	1901	1901	1898	4173
386	20240816	131400	13178774279	1901	1902	1902	1898	3649
387	20240816	131300	13171841269	1901	1903	1904	1898	28822
388	20240816	131200	13117060932	1904	1905	1906	1901	10152
389	20240816	131100	13097726686	1901	1906	1907	1901	14942
390	20240816	131000	13069278898	1902	1903	1907	1901	34832
391	20240816	130900	13002979497	1901	1891	1904	1891	41316
392	20240816	130800	12924510122	1890	1891	1892	1890	84
393	20240816	130700	12924351280	1891	1891	1891	1888	3665
394	20240816	130600	12917423257	1889	1889	1889	1885	10170
395	20240816	130500	12898218959	1889	1889	1889	1884	11159
396	20240816	130400	12877178402	1888	1889	1889	1888	16076
397	20240816	130300	12846826366	1889	1892	1892	1889	1243
398	20240816	130200	12844477397	1892	1891	1892	1888	9633
399	20240816	130100	12826279960	1890	1891	1891	1889	7287
400	20240816	130000	12812507760	1891	1892	1892	1891	255
401	20240816	125900	12812025546	1892	1893	1893	1892	13
402	20240816	125800	12812000939	1890	1896	1896	1890	1665
403	20240816	125700	12808851550	1896	1893	1896	1890	1049
404	20240816	125600	12806868590	1893	1889	1893	1889	7295
405	20240816	125500	12793084768	1889	1889	1892	1889	3959
406	20240816	125400	12785602910	1889	1889	1890	1888	7553
407	20240816	125300	12771334084	1889	1889	1890	1889	3212
408	20240816	125200	12765266606	1889	1888	1889	1888	1696
409	20240816	125100	12762063142	1888	1890	1892	1888	7946
410	20240816	125000	12747049274	1891	1893	1893	1888	16219
411	20240816	124900	12716399399	1893	1898	1899	1893	13433
412	20240816	124800	12690932575	1898	1903	1903	1898	32814
413	20240816	124700	12628564880	1902	1901	1903	1900	14560
414	20240816	124600	12600878194	1900	1897	1901	1897	10450
415	20240816	124500	12581023326	1899	1896	1901	1895	33868
416	20240816	124400	12516727490	1897	1893	1901	1893	20397
417	20240816	124300	12478005992	1897	1884	1899	1882	16924
418	20240816	124200	12446036744	1882	1881	1884	1881	11347
419	20240816	124100	12424685044	1881	1888	1888	1881	28664
420	20240816	124000	12370678874	1887	1890	1890	1887	1487
421	20240816	123900	12367871337	1890	1890	1891	1888	4952
422	20240816	123800	12358513012	1891	1892	1892	1888	1671
423	20240816	123700	12355356671	1893	1889	1893	1889	218
424	20240816	123600	12354944575	1893	1893	1894	1887	1636
425	20240816	123500	12351855436	1887	1891	1891	1887	5309
426	20240816	123400	12341827147	1891	1894	1894	1891	5334
427	20240816	123300	12331727250	1894	1898	1898	1894	19736
428	20240816	123200	12294345169	1899	1901	1901	1894	2158
429	20240816	123100	12290248354	1900	1893	1902	1885	31268
430	20240816	123000	12231003980	1893	1890	1894	1890	5560
431	20240816	122900	12220479526	1890	1887	1890	1886	7161
432	20240816	122800	12206960202	1888	1891	1892	1886	9040
433	20240816	122700	12189890315	1892	1892	1892	1889	2836
434	20240816	122600	12184527615	1892	1892	1893	1889	2912
435	20240816	122500	12179020984	1892	1888	1892	1886	30641
436	20240816	122400	12121149940	1887	1885	1889	1885	1472
437	20240816	122300	12118372282	1890	1887	1891	1885	25521
438	20240816	122200	12070223974	1891	1891	1894	1885	14935
439	20240816	122100	12042020404	1891	1885	1891	1884	6424
440	20240816	122000	12029908601	1885	1883	1885	1882	12288
441	20240816	121900	12006767202	1883	1884	1885	1883	11945
442	20240816	121800	11984273188	1884	1883	1886	1883	3905
443	20240816	121700	11976917998	1882	1884	1886	1882	10147
444	20240816	121600	11957803484	1883	1884	1887	1881	18837
445	20240816	121500	11922334181	1882	1895	1895	1882	53221
446	20240816	121400	11821858432	1893	1896	1896	1893	6491
447	20240816	121300	11809567338	1896	1897	1898	1894	8841
448	20240816	121200	11792811885	1898	1903	1903	1896	10335
449	20240816	121100	11773194761	1903	1904	1905	1902	3840
450	20240816	121000	11765883792	1904	1896	1910	1896	18987
451	20240816	120900	11729749362	1896	1900	1902	1890	44630
452	20240816	120800	11645246094	1897	1905	1905	1897	17267
453	20240816	120700	11612450641	1905	1907	1907	1904	2980
454	20240816	120600	11606771560	1908	1901	1908	1901	5039
455	20240816	120500	11597177527	1902	1897	1902	1893	36221
456	20240816	120400	11528495254	1896	1901	1901	1896	22895
457	20240816	120300	11485032695	1901	1902	1902	1897	100478
458	20240816	120200	11294151126	1902	1905	1906	1902	10701
459	20240816	120100	11273780711	1905	1909	1909	1905	8958
460	20240816	120000	11256713793	1905	1913	1913	1905	18179
461	20240816	115900	11222014226	1913	1904	1916	1903	28912
462	20240816	115800	11166789290	1905	1908	1909	1903	10832
463	20240816	115700	11146146796	1910	1905	1910	1904	8536
464	20240816	115600	11129872734	1905	1904	1906	1901	22737
465	20240816	115500	11086631584	1903	1906	1907	1901	80637
466	20240816	115400	10933223642	1907	1910	1912	1904	29703
467	20240816	115300	10876609075	1909	1913	1913	1908	18163
468	20240816	115200	10841944825	1909	1905	1915	1903	55563
469	20240816	115100	10736058943	1905	1911	1913	1905	40923
470	20240816	115000	10657981251	1912	1914	1915	1911	8914
471	20240816	114900	10640933565	1915	1917	1921	1908	46978
472	20240816	114800	10551014952	1916	1909	1917	1908	21895
473	20240816	114700	10509167712	1909	1907	1916	1904	56515
474	20240816	114600	10401448217	1906	1908	1923	1906	79889
475	20240816	114500	10248686414	1908	1917	1918	1906	160813
476	20240816	114400	9941313767	1918	1926	1933	1917	161776
477	20240816	114300	9630505494	1923	1928	1929	1921	80446
478	20240816	114200	9475662961	1929	1922	1944	1921	204970
479	20240816	114100	9079427740	1922	1926	1927	1917	147136
480	20240816	114000	8796774370	1926	1936	1939	1917	208521
481	20240816	113900	8395059681	1936	1926	1945	1908	379809
482	20240816	113800	7663701457	1926	1944	1990	1903	1028297
483	20240816	113700	5649211694	1944	1962	1964	1932	479821
484	20240816	113600	4715381752	1962	1899	1967	1890	862039
485	20240816	113500	3043288251	1899	1867	1921	1866	416653
486	20240816	113400	2252584986	1866	1854	1879	1853	136415
487	20240816	113300	1998162194	1853	1851	1854	1850	36949
488	20240816	113200	1929717236	1850	1848	1851	1847	9770
489	20240816	113100	1911651002	1847	1843	1850	1843	23092
490	20240816	113000	1868956830	1847	1843	1847	1843	5297
491	20240816	112900	1859185364	1843	1843	1844	1843	707
492	20240816	112800	1857882316	1844	1843	1844	1841	12325
493	20240816	112700	1835175993	1843	1843	1844	1843	1079
494	20240816	112600	1833187381	1843	1844	1844	1843	206
495	20240816	112500	1832807688	1844	1844	1845	1844	759
496	20240816	112400	1831407492	1844	1846	1846	1844	4860
497	20240816	112300	1822437067	1846	1847	1847	1846	408
498	20240816	112200	1821683878	1846	1847	1847	1846	1379
499	20240816	112100	1819138033	1847	1848	1848	1847	206
500	20240816	112000	1818757511	1847	1847	1848	1846	5216
501	20240816	111900	1809123558	1847	1846	1848	1846	4448
502	20240816	111800	1800908102	1848	1846	1848	1846	7084
503	20240816	111700	1787827502	1848	1842	1848	1840	8781
504	20240816	111600	1771626173	1842	1842	1842	1842	6823
505	20240816	111500	1759058207	1842	1838	1842	1838	2662
506	20240816	111400	1754159604	1838	1835	1838	1834	1742
507	20240816	111300	1750962143	1838	1835	1838	1834	735
508	20240816	111200	1749613840	1834	1834	1834	1834	0
509	20240816	111100	1749613840	1834	1834	1834	1834	400
510	20240816	111000	1748880240	1834	1835	1835	1833	2400
511	20240816	110900	1744478633	1837	1837	1837	1837	40
512	20240816	110800	1744405153	1835	1835	1835	1835	4724
513	20240816	110700	1735736613	1835	1836	1836	1834	2468
514	20240816	110600	1731206700	1836	1837	1837	1836	238
515	20240816	110500	1730769599	1837	1837	1837	1835	1885
516	20240816	110400	1727308774	1837	1838	1838	1836	809
517	20240816	110300	1725823438	1836	1837	1837	1836	1119
518	20240816	110200	1723768849	1837	1839	1839	1836	5363
519	20240816	110100	1713922374	1839	1839	1839	1836	70
520	20240816	110000	1713793725	1839	1839	1839	1839	620
521	20240816	105900	1712653545	1839	1842	1842	1839	4220
522	20240816	105800	1704889114	1842	1842	1842	1841	6009
523	20240816	105700	1693820537	1841	1842	1842	1841	489
524	20240816	105600	1692920286	1841	1840	1842	1840	3501
525	20240816	105500	1686475962	1835	1836	1836	1835	2130
526	20240816	105400	1682565684	1836	1835	1840	1830	9384
527	20240816	105300	1665334289	1836	1834	1836	1834	947
528	20240816	105200	1663596079	1834	1834	1835	1834	899
529	20240816	105100	1661947310	1834	1833	1834	1833	1062
530	20240816	105000	1660000663	1833	1833	1833	1833	8
531	20240816	104900	1659985999	1833	1833	1833	1833	306
532	20240816	104800	1659425101	1833	1835	1835	1833	241
533	20240816	104700	1658983187	1834	1833	1835	1833	1218
534	20240816	104600	1656748802	1832	1832	1832	1830	1180
535	20240816	104500	1654589042	1832	1830	1832	1830	521
536	20240816	104400	1653635570	1828	1831	1831	1828	8056
537	20240816	104300	1638908411	1830	1830	1830	1830	1003
538	20240816	104200	1637072921	1830	1833	1835	1830	3080
539	20240816	104100	1631431307	1833	1829	1833	1829	1284
540	20240816	104000	1629080342	1827	1827	1827	1826	5204
541	20240816	103900	1619577339	1829	1826	1829	1825	4557
542	20240816	103800	1611259599	1826	1829	1829	1826	6264
543	20240816	103700	1599819274	1829	1829	1830	1829	3315
544	20240816	103600	1593755827	1830	1832	1832	1830	1542
545	20240816	103500	1590933939	1832	1831	1832	1831	14
546	20240816	103400	1590908292	1831	1832	1832	1831	2644
547	20240816	103300	1586065756	1832	1831	1832	1831	601
548	20240816	103200	1584964725	1830	1830	1830	1829	5467
549	20240816	103100	1574961646	1830	1830	1830	1830	1107
550	20240816	103000	1572935836	1830	1827	1830	1826	4394
551	20240816	102900	1564902422	1826	1828	1828	1826	776
552	20240816	102800	1563484110	1828	1826	1828	1826	1805
553	20240816	102700	1560186178	1826	1828	1828	1826	2256
554	20240816	102600	1556066622	1828	1826	1828	1826	918
555	20240816	102500	1554390348	1826	1829	1829	1825	3630
556	20240816	102400	1547762756	1829	1829	1829	1826	1247
557	20240816	102300	1545483160	1829	1828	1829	1827	3711
558	20240816	102200	1538701200	1828	1828	1828	1827	2002
559	20240816	102100	1535042651	1828	1827	1828	1827	1114
560	20240816	102000	1533007269	1828	1829	1832	1828	2301
561	20240816	101900	1528800393	1829	1830	1832	1829	7396
562	20240816	101800	1515271484	1830	1830	1830	1830	1511
563	20240816	101700	1512506354	1830	1832	1832	1830	1635
564	20240816	101600	1509513350	1830	1830	1830	1830	525
565	20240816	101500	1508552600	1830	1835	1838	1830	1505
566	20240816	101400	1505798167	1835	1828	1835	1828	4349
567	20240816	101300	1497838382	1828	1829	1829	1826	143
568	20240816	101200	1497577157	1825	1825	1829	1825	3895
569	20240816	101100	1490466057	1825	1825	1829	1825	2890
570	20240816	101000	1485191530	1825	1829	1829	1824	4091
571	20240816	100900	1477726721	1830	1825	1830	1825	335
572	20240816	100800	1477114286	1824	1830	1830	1824	6512
573	20240816	100700	1465226783	1830	1827	1830	1825	3230
574	20240816	100600	1459329096	1830	1830	1830	1826	3234
575	20240816	100500	1453422166	1830	1828	1830	1826	10229
576	20240816	100400	1434721452	1830	1828	1830	1828	1713
577	20240816	100300	1431588014	1828	1835	1835	1828	2089
578	20240816	100200	1427762455	1835	1836	1836	1835	866
579	20240816	100100	1426173140	1836	1836	1836	1836	2469
580	20240816	100000	1421640056	1836	1836	1836	1836	1707
581	20240816	095900	1418506004	1836	1839	1839	1836	221
582	20240816	095800	1418099948	1839	1837	1839	1823	36103
583	20240816	095700	1351983653	1837	1839	1839	1837	94
584	20240816	095600	1351810955	1839	1838	1839	1837	523
585	20240816	095500	1350849594	1838	1839	1839	1838	574
586	20240816	095400	1349794562	1837	1837	1837	1837	1539
587	20240816	095300	1346967419	1838	1837	1839	1837	1450
588	20240816	095200	1344301889	1836	1838	1838	1836	9770
589	20240816	095100	1326354613	1839	1840	1840	1839	1477
590	20240816	095000	1323637718	1841	1840	1841	1840	9820
591	20240816	094900	1305568105	1841	1842	1842	1840	6203
592	20240816	094800	1294148342	1842	1842	1842	1840	9513
593	20240816	094700	1276638273	1841	1841	1842	1841	1904
594	20240816	094600	1273131904	1841	1841	1841	1840	2701
595	20240816	094500	1268161043	1841	1841	1841	1840	3821
596	20240816	094400	1261129590	1841	1843	1843	1841	4371
597	20240816	094300	1253079686	1843	1845	1845	1843	2665
598	20240816	094200	1248166975	1845	1850	1850	1845	4416
599	20240816	094100	1240017522	1850	1846	1851	1846	1876
600	20240816	094000	1236554067	1846	1844	1846	1844	4966
601	20240816	093900	1227394657	1841	1852	1852	1840	26612
602	20240816	093800	1178244340	1852	1856	1857	1848	42579
603	20240816	093700	1099316840	1856	1855	1856	1851	26618
604	20240816	093600	1049954286	1855	1847	1855	1842	38320
605	20240816	093500	979062710	1848	1847	1848	1827	24331
606	20240816	093400	934323844	1847	1847	1848	1837	9235
607	20240816	093300	917297232	1847	1850	1850	1823	51372
608	20240816	093200	822899624	1849	1847	1850	1847	4102
609	20240816	093100	815317538	1848	1847	1848	1846	5994
610	20240816	093000	804243614	1847	1846	1847	1845	2771
611	20240816	092900	799128244	1846	1845	1846	1845	1373
612	20240816	092800	796593774	1846	1845	1847	1845	2406
613	20240816	092700	792153702	1845	1849	1849	1845	8116
614	20240816	092600	777170713	1849	1849	1850	1846	2565
615	20240816	092500	772428415	1850	1850	1851	1846	7079
616	20240816	092400	759330645	1850	1842	1850	1842	24044
617	20240816	092300	714946317	1842	1841	1842	1840	6169
618	20240816	092200	703583570	1841	1842	1842	1840	2488
619	20240816	092100	699000679	1842	1839	1842	1839	11626
620	20240816	092000	677605322	1839	1836	1840	1836	1989
621	20240816	091900	673952715	1837	1838	1840	1837	3815
622	20240816	091800	666943050	1837	1838	1840	1837	2950
623	20240816	091700	661518328	1836	1836	1838	1835	4759
624	20240816	091600	652783894	1836	1835	1836	1835	1499
625	20240816	091500	650032482	1835	1840	1840	1834	1599
626	20240816	091400	647093631	1841	1842	1843	1840	5529
627	20240816	091300	636916106	1843	1839	1843	1839	19813
628	20240816	091200	600444708	1839	1828	1839	1828	5027
629	20240816	091100	591217842	1832	1827	1832	1826	23651
630	20240816	091000	548006657	1827	1838	1838	1827	13900
631	20240816	090900	522548330	1839	1840	1840	1838	6923
632	20240816	090800	509817663	1840	1842	1843	1840	8799
633	20240816	090700	493616210	1842	1845	1845	1841	10278
634	20240816	090600	474674446	1844	1847	1850	1844	53716
635	20240816	090500	375502886	1845	1827	1848	1826	37737
636	20240816	090400	306061994	1830	1830	1832	1826	25684
637	20240816	090300	259112294	1830	1830	1833	1826	20118
638	20240816	090200	222367856	1827	1833	1837	1827	46998
639	20240816	090100	136401404	1837	1841	1841	1830	16231
640	20240816	090000	106650567	1841	1826	1843	1826	55963