KissMeData/023960/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190700	525285738	1838	1838	1838	1838	5740
3	20241106	190600	525285738	1838	1838	1838	1838	0
4	20241106	190500	525285738	1838	1838	1838	1838	0
5	20241106	190400	525285738	1838	1838	1838	1838	0
6	20241106	190300	525285738	1838	1838	1838	1838	0
7	20241106	190200	525285738	1838	1838	1838	1838	0
8	20241106	190100	525285738	1838	1838	1838	1838	0
9	20241106	190000	525285738	1838	1838	1838	1838	0
10	20241106	185900	525285738	1838	1838	1838	1838	0
11	20241106	185800	525285738	1838	1838	1838	1838	0
12	20241106	185700	525285738	1838	1838	1838	1838	0
13	20241106	185600	525285738	1838	1838	1838	1838	0
14	20241106	185500	525285738	1838	1838	1838	1838	0
15	20241106	185400	525285738	1838	1838	1838	1838	0
16	20241106	185300	525285738	1838	1838	1838	1838	0
17	20241106	185200	525285738	1838	1838	1838	1838	0
18	20241106	185100	525285738	1838	1838	1838	1838	0
19	20241106	185000	525285738	1838	1838	1838	1838	0
20	20241106	184900	525285738	1838	1838	1838	1838	0
21	20241106	184800	525285738	1838	1838	1838	1838	0
22	20241106	184700	525285738	1838	1838	1838	1838	0
23	20241106	184600	525285738	1838	1838	1838	1838	0
24	20241106	184500	525285738	1838	1838	1838	1838	0
25	20241106	184400	525285738	1838	1838	1838	1838	0
26	20241106	184300	525285738	1838	1838	1838	1838	0
27	20241106	184200	525285738	1838	1838	1838	1838	0
28	20241106	184100	525285738	1838	1838	1838	1838	0
29	20241106	184000	525285738	1838	1838	1838	1838	0
30	20241106	183900	525285738	1838	1838	1838	1838	0
31	20241106	183800	525285738	1838	1838	1838	1838	0
32	20241106	183700	525285738	1838	1838	1838	1838	5740
33	20241106	183600	525285738	1838	1838	1838	1838	0
34	20241106	183500	525285738	1838	1838	1838	1838	0
35	20241106	183400	525285738	1838	1838	1838	1838	0
36	20241106	183300	525285738	1838	1838	1838	1838	0
37	20241106	183200	525285738	1838	1838	1838	1838	0
38	20241106	183100	525285738	1838	1838	1838	1838	0
39	20241106	183000	525285738	1838	1838	1838	1838	0
40	20241106	182900	525285738	1838	1838	1838	1838	0
41	20241106	182800	525285738	1838	1838	1838	1838	0
42	20241106	182700	525285738	1838	1838	1838	1838	0
43	20241106	182600	525285738	1838	1838	1838	1838	0
44	20241106	182500	525285738	1838	1838	1838	1838	0
45	20241106	182400	525285738	1838	1838	1838	1838	0
46	20241106	182300	525285738	1838	1838	1838	1838	0
47	20241106	182200	525285738	1838	1838	1838	1838	0
48	20241106	182100	525285738	1838	1838	1838	1838	0
49	20241106	182000	525285738	1838	1838	1838	1838	0
50	20241106	181900	525285738	1838	1838	1838	1838	0
51	20241106	181800	525285738	1838	1838	1838	1838	0
52	20241106	181700	525285738	1838	1838	1838	1838	0
53	20241106	181600	525285738	1838	1838	1838	1838	0
54	20241106	181500	525285738	1838	1838	1838	1838	0
55	20241106	181400	525285738	1838	1838	1838	1838	0
56	20241106	181300	525285738	1838	1838	1838	1838	0
57	20241106	181200	525285738	1838	1838	1838	1838	0
58	20241106	181100	525285738	1838	1838	1838	1838	0
59	20241106	181000	525285738	1838	1838	1838	1838	0
60	20241106	180900	525285738	1838	1838	1838	1838	0
61	20241106	180800	525285738	1838	1838	1838	1838	0
62	20241106	180700	525285738	1838	1838	1838	1838	5740
63	20241106	180600	525285738	1838	1838	1838	1838	0
64	20241106	180500	525285738	1838	1838	1838	1838	0
65	20241106	180400	525285738	1838	1838	1838	1838	0
66	20241106	180300	525285738	1838	1838	1838	1838	0
67	20241106	180200	525285738	1838	1838	1838	1838	0
68	20241106	180100	525285738	1838	1838	1838	1838	0
69	20241106	180000	525285738	1838	1838	1838	1838	0
70	20241106	175900	525285738	1838	1838	1838	1838	0
71	20241106	175800	525285738	1838	1838	1838	1838	0
72	20241106	175700	525285738	1838	1838	1838	1838	0
73	20241106	175600	525285738	1838	1838	1838	1838	0
74	20241106	175500	525285738	1838	1838	1838	1838	0
75	20241106	175400	525285738	1838	1838	1838	1838	0
76	20241106	175300	525285738	1838	1838	1838	1838	0
77	20241106	175200	525285738	1838	1838	1838	1838	0
78	20241106	175100	525285738	1838	1838	1838	1838	0
79	20241106	175000	525285738	1838	1838	1838	1838	0
80	20241106	174900	525285738	1838	1838	1838	1838	0
81	20241106	174800	525285738	1838	1838	1838	1838	0
82	20241106	174700	525285738	1838	1838	1838	1838	0
83	20241106	174600	525285738	1838	1838	1838	1838	0
84	20241106	174500	525285738	1838	1838	1838	1838	0
85	20241106	174400	525285738	1838	1838	1838	1838	0
86	20241106	174300	525285738	1838	1838	1838	1838	0
87	20241106	174200	525285738	1838	1838	1838	1838	0
88	20241106	174100	525285738	1838	1838	1838	1838	0
89	20241106	174000	525285738	1838	1838	1838	1838	0
90	20241106	173900	525285738	1838	1838	1838	1838	0
91	20241106	173800	525285738	1838	1838	1838	1838	0
92	20241106	173700	525285738	1838	1838	1838	1838	5740
93	20241106	173600	525285738	1838	1838	1838	1838	0
94	20241106	173500	525285738	1838	1838	1838	1838	0
95	20241106	173400	525285738	1838	1838	1838	1838	0
96	20241106	173300	525285738	1838	1838	1838	1838	0
97	20241106	173200	525285738	1838	1838	1838	1838	0
98	20241106	173100	525285738	1838	1838	1838	1838	0
99	20241106	173000	525285738	1838	1838	1838	1838	0
100	20241106	172900	525285738	1838	1838	1838	1838	0
101	20241106	172800	525285738	1838	1838	1838	1838	0
102	20241106	172700	525285738	1838	1838	1838	1838	0
103	20241106	172600	525285738	1838	1838	1838	1838	0
104	20241106	172500	525285738	1838	1838	1838	1838	0
105	20241106	172400	525285738	1838	1838	1838	1838	0
106	20241106	172300	525285738	1838	1838	1838	1838	0
107	20241106	172200	525285738	1838	1838	1838	1838	0
108	20241106	172100	525285738	1838	1838	1838	1838	0
109	20241106	172000	525285738	1838	1838	1838	1838	0
110	20241106	171900	525285738	1838	1838	1838	1838	0
111	20241106	171800	525285738	1838	1838	1838	1838	0
112	20241106	171700	525285738	1838	1838	1838	1838	0
113	20241106	171600	525285738	1838	1838	1838	1838	0
114	20241106	171500	525285738	1838	1838	1838	1838	0
115	20241106	171400	525285738	1838	1838	1838	1838	0
116	20241106	171300	525285738	1838	1838	1838	1838	0
117	20241106	171200	525285738	1838	1838	1838	1838	0
118	20241106	171100	525285738	1838	1838	1838	1838	0
119	20241106	171000	525285738	1838	1838	1838	1838	0
120	20241106	170900	525285738	1838	1838	1838	1838	0
121	20241106	170800	525285738	1838	1838	1838	1838	0
122	20241106	170700	525285738	1838	1838	1838	1838	5740
123	20241106	170600	525285738	1838	1838	1838	1838	0
124	20241106	170500	525285738	1838	1838	1838	1838	0
125	20241106	170400	525285738	1838	1838	1838	1838	0
126	20241106	170300	525285738	1838	1838	1838	1838	0
127	20241106	170200	525285738	1838	1838	1838	1838	0
128	20241106	170100	525285738	1838	1838	1838	1838	0
129	20241106	170000	525285738	1838	1838	1838	1838	0
130	20241106	165900	525285738	1838	1838	1838	1838	0
131	20241106	165800	525285738	1838	1838	1838	1838	0
132	20241106	165700	525285738	1838	1838	1838	1838	0
133	20241106	165600	525285738	1838	1838	1838	1838	0
134	20241106	165500	525285738	1838	1838	1838	1838	0
135	20241106	165400	525285738	1838	1838	1838	1838	0
136	20241106	165300	525285738	1838	1838	1838	1838	0
137	20241106	165200	525285738	1838	1838	1838	1838	0
138	20241106	165100	525285738	1838	1838	1838	1838	0
139	20241106	165000	525285738	1838	1838	1838	1838	0
140	20241106	164900	525285738	1838	1838	1838	1838	0
141	20241106	164800	525285738	1838	1838	1838	1838	0
142	20241106	164700	525285738	1838	1838	1838	1838	0
143	20241106	164600	525285738	1838	1838	1838	1838	0
144	20241106	164500	525285738	1838	1838	1838	1838	0
145	20241106	164400	525285738	1838	1838	1838	1838	0
146	20241106	164300	525285738	1838	1838	1838	1838	0
147	20241106	164200	525285738	1838	1838	1838	1838	0
148	20241106	164100	525285738	1838	1838	1838	1838	0
149	20241106	164000	525285738	1838	1838	1838	1838	0
150	20241106	163900	525285738	1838	1838	1838	1838	0
151	20241106	163800	525285738	1838	1838	1838	1838	0
152	20241106	163700	525285738	1838	1838	1838	1838	5740
153	20241106	163600	525285738	1838	1838	1838	1838	0
154	20241106	163500	525285738	1838	1838	1838	1838	0
155	20241106	163400	525285738	1838	1838	1838	1838	0
156	20241106	163300	525285738	1838	1838	1838	1838	0
157	20241106	163200	525285738	1838	1838	1838	1838	0
158	20241106	163100	525285738	1838	1838	1838	1838	0
159	20241106	163000	525285738	1838	1838	1838	1838	0
160	20241106	162900	525285738	1838	1838	1838	1838	0
161	20241106	162800	525285738	1838	1838	1838	1838	0
162	20241106	162700	525285738	1838	1838	1838	1838	0
163	20241106	162600	525285738	1838	1838	1838	1838	0
164	20241106	162500	525285738	1838	1838	1838	1838	0
165	20241106	162400	525285738	1838	1838	1838	1838	0
166	20241106	162300	525285738	1838	1838	1838	1838	0
167	20241106	162200	525285738	1838	1838	1838	1838	0
168	20241106	162100	525285738	1838	1838	1838	1838	0
169	20241106	162000	525285738	1838	1838	1838	1838	0
170	20241106	161900	525285738	1838	1838	1838	1838	0
171	20241106	161800	525285738	1838	1838	1838	1838	0
172	20241106	161700	525285738	1838	1838	1838	1838	0
173	20241106	161600	525285738	1838	1838	1838	1838	0
174	20241106	161500	525285738	1838	1838	1838	1838	0
175	20241106	161400	525285738	1838	1838	1838	1838	0
176	20241106	161300	525285738	1838	1838	1838	1838	0
177	20241106	161200	525285738	1838	1838	1838	1838	0
178	20241106	161100	525285738	1838	1838	1838	1838	0
179	20241106	161000	525285738	1838	1838	1838	1838	0
180	20241106	160900	525285738	1838	1838	1838	1838	0
181	20241106	160800	525285738	1838	1838	1838	1838	0
182	20241106	160700	525285738	1838	1838	1838	1838	5740
183	20241106	160600	525285738	1838	1838	1838	1838	0
184	20241106	160500	525285738	1838	1838	1838	1838	0
185	20241106	160400	525285738	1838	1838	1838	1838	0
186	20241106	160300	525285738	1838	1838	1838	1838	0
187	20241106	160200	525285738	1838	1838	1838	1838	0
188	20241106	160100	525285738	1838	1838	1838	1838	0
189	20241106	160000	525285738	1838	1838	1838	1838	0
190	20241106	155900	525285738	1838	1838	1838	1838	0
191	20241106	155800	525285738	1838	1838	1838	1838	0
192	20241106	155700	525285738	1838	1838	1838	1838	0
193	20241106	155600	525285738	1838	1838	1838	1838	0
194	20241106	155500	525285738	1838	1838	1838	1838	0
195	20241106	155400	525285738	1838	1838	1838	1838	0
196	20241106	155300	525285738	1838	1838	1838	1838	0
197	20241106	155200	525285738	1838	1838	1838	1838	0
198	20241106	155100	525285738	1838	1838	1838	1838	0
199	20241106	155000	525285738	1838	1838	1838	1838	0
200	20241106	154900	525285738	1838	1838	1838	1838	0
201	20241106	154800	525285738	1838	1838	1838	1838	0
202	20241106	154700	525285738	1838	1838	1838	1838	0
203	20241106	154600	525285738	1838	1838	1838	1838	0
204	20241106	154500	525285738	1838	1838	1838	1838	0
205	20241106	154400	525285738	1838	1838	1838	1838	0
206	20241106	154300	525285738	1838	1838	1838	1838	0
207	20241106	154200	525285738	1838	1838	1838	1838	0
208	20241106	154100	525285738	1838	1838	1838	1838	0
209	20241106	154000	525285738	1838	1838	1838	1838	0
210	20241106	153900	525285738	1838	1838	1838	1838	0
211	20241106	153800	525285738	1838	1838	1838	1838	0
212	20241106	153700	525285738	1838	1838	1838	1838	5740
213	20241106	153600	525285738	1838	1838	1838	1838	0
214	20241106	153500	525285738	1838	1838	1838	1838	0
215	20241106	153400	525285738	1838	1838	1838	1838	0
216	20241106	153300	525285738	1838	1838	1838	1838	0
217	20241106	153200	525285738	1838	1838	1838	1838	0
218	20241106	153100	525285738	1838	1838	1838	1838	0
219	20241106	153000	525285738	1838	1838	1838	1838	5740
220	20241106	152900	514735618	1839	1839	1839	1839	0
221	20241106	152800	514735618	1839	1839	1839	1839	0
222	20241106	152700	514735618	1839	1839	1839	1839	0
223	20241106	152600	514735618	1839	1839	1839	1839	0
224	20241106	152500	514735618	1839	1839	1839	1839	0
225	20241106	152400	514735618	1839	1839	1839	1839	0
226	20241106	152300	514735618	1839	1839	1839	1839	0
227	20241106	152200	514735618	1839	1839	1839	1839	0
228	20241106	152100	514735618	1839	1839	1839	1839	0
229	20241106	152000	514735618	1839	1839	1839	1839	0
230	20241106	151900	514735618	1839	1839	1839	1835	29
231	20241106	151800	514682366	1837	1838	1839	1837	221
232	20241106	151700	514276177	1839	1839	1839	1839	20
233	20241106	151600	514239397	1839	1835	1839	1835	3603
234	20241106	151500	507621389	1835	1835	1835	1835	0
235	20241106	151400	507621389	1835	1835	1835	1835	0
236	20241106	151300	507621389	1835	1835	1835	1835	659
237	20241106	151200	506412124	1836	1836	1836	1836	0
238	20241106	151100	506412124	1836	1836	1836	1836	0
239	20241106	151000	506412124	1836	1830	1836	1829	23
240	20241106	150900	506370040	1837	1833	1837	1825	4563
241	20241106	150800	498037164	1839	1832	1839	1832	3
242	20241106	150700	498031661	1839	1839	1839	1839	0
243	20241106	150600	498031661	1839	1839	1839	1839	0
244	20241106	150500	498031661	1839	1831	1839	1830	1379
245	20241106	150400	495507972	1831	1833	1833	1831	1423
246	20241106	150300	492902338	1839	1832	1839	1831	1038
247	20241106	150200	490994725	1838	1838	1838	1838	51
248	20241106	150100	490900987	1832	1832	1832	1832	0
249	20241106	150000	490900987	1832	1832	1832	1832	1
250	20241106	145900	490899155	1841	1841	1841	1841	0
251	20241106	145800	490899155	1841	1841	1841	1841	0
252	20241106	145700	490899155	1841	1840	1841	1825	10473
253	20241106	145600	471717810	1841	1841	1841	1841	0
254	20241106	145500	471717810	1841	1841	1841	1841	406
255	20241106	145400	470970364	1841	1841	1841	1841	19
256	20241106	145300	470935385	1841	1838	1841	1838	666
257	20241106	145200	469710777	1838	1838	1838	1838	52
258	20241106	145100	469615201	1838	1838	1838	1838	0
259	20241106	145000	469615201	1838	1837	1839	1837	62
260	20241106	144900	469501304	1837	1832	1837	1832	743
261	20241106	144800	468140040	1832	1826	1832	1825	2681
262	20241106	144700	463247198	1833	1833	1833	1833	1
263	20241106	144600	463245365	1825	1826	1826	1825	800
264	20241106	144500	461785249	1839	1839	1839	1839	0
265	20241106	144400	461785249	1839	1827	1839	1825	839
266	20241106	144300	460253041	1828	1830	1830	1828	1024
267	20241106	144200	458380039	1830	1833	1833	1830	3791
268	20241106	144100	451437277	1840	1840	1840	1840	1
269	20241106	144000	451435437	1833	1833	1833	1832	924
270	20241106	143900	449741829	1842	1842	1842	1842	0
271	20241106	143800	449741829	1842	1840	1842	1840	1022
272	20241106	143700	447859331	1833	1833	1833	1833	488
273	20241106	143600	446964827	1833	1834	1834	1833	3891
274	20241106	143500	439832614	1833	1833	1833	1833	1042
275	20241106	143400	437922628	1832	1834	1834	1832	834
276	20241106	143300	436394107	1835	1836	1836	1835	35
277	20241106	143200	436329869	1844	1844	1844	1844	0
278	20241106	143100	436329869	1844	1840	1844	1840	479
279	20241106	143000	435448505	1840	1845	1845	1840	1003
280	20241106	142900	433602970	1846	1846	1846	1846	0
281	20241106	142800	433602970	1846	1846	1846	1846	1
282	20241106	142700	433601124	1833	1833	1833	1833	0
283	20241106	142600	433601124	1833	1848	1848	1833	117
284	20241106	142500	433385043	1848	1848	1848	1848	0
285	20241106	142400	433385043	1848	1848	1848	1848	0
286	20241106	142300	433385043	1848	1848	1848	1848	0
287	20241106	142200	433385043	1848	1848	1848	1848	1
288	20241106	142100	433383195	1833	1839	1839	1833	2500
289	20241106	142000	428794641	1848	1848	1848	1848	0
290	20241106	141900	428794641	1848	1848	1848	1848	5
291	20241106	141800	428785401	1847	1847	1847	1847	1
292	20241106	141700	428783554	1845	1840	1845	1839	2528
293	20241106	141600	424132394	1844	1844	1844	1844	0
294	20241106	141500	424132394	1844	1843	1845	1843	1202
295	20241106	141400	421914940	1841	1839	1841	1839	956
296	20241106	141300	420155948	1839	1839	1839	1839	0
297	20241106	141200	420155948	1839	1839	1839	1839	0
298	20241106	141100	420155948	1839	1839	1839	1839	0
299	20241106	141000	420155948	1839	1839	1839	1839	132
300	20241106	140900	419913200	1839	1839	1839	1839	0
301	20241106	140800	419913200	1839	1839	1839	1839	0
302	20241106	140700	419913200	1839	1835	1839	1835	257
303	20241106	140600	419441601	1835	1834	1835	1834	200
304	20241106	140500	419074636	1832	1832	1832	1832	156
305	20241106	140400	418788844	1832	1835	1835	1832	2579
306	20241106	140300	414057879	1840	1840	1840	1840	1
307	20241106	140200	414056039	1837	1835	1837	1832	2149
308	20241106	140100	410113385	1835	1836	1836	1835	1078
309	20241106	140000	408135055	1837	1839	1839	1837	333
310	20241106	135900	407523011	1840	1841	1841	1840	2093
311	20241106	135800	403671401	1853	1853	1853	1853	0
312	20241106	135700	403671401	1853	1853	1853	1853	0
313	20241106	135600	403671401	1853	1842	1853	1840	4197
314	20241106	135500	395944442	1859	1859	1859	1859	0
315	20241106	135400	395944442	1859	1859	1859	1859	500
316	20241106	135300	395014942	1863	1863	1863	1863	0
317	20241106	135200	395014942	1863	1863	1863	1863	0
318	20241106	135100	395014942	1863	1867	1867	1835	1276
319	20241106	135000	392663842	1867	1867	1867	1867	0
320	20241106	134900	392663842	1867	1867	1867	1867	0
321	20241106	134800	392663842	1867	1867	1867	1867	0
322	20241106	134700	392663842	1867	1867	1867	1853	4
323	20241106	134600	392656388	1853	1853	1853	1853	401
324	20241106	134500	391913335	1867	1867	1867	1867	1
325	20241106	134400	391911468	1867	1853	1869	1853	3498
326	20241106	134300	385429584	1853	1853	1853	1853	0
327	20241106	134200	385429584	1853	1853	1853	1853	54
328	20241106	134100	385329522	1853	1853	1853	1853	0
329	20241106	134000	385329522	1853	1853	1853	1853	0
330	20241106	133900	385329522	1853	1853	1853	1853	7
331	20241106	133800	385316551	1842	1852	1853	1832	3262
332	20241106	133700	379275383	1832	1845	1852	1832	502
333	20241106	133600	378349199	1845	1845	1845	1845	0
334	20241106	133500	378349199	1845	1845	1845	1845	0
335	20241106	133400	378349199	1845	1838	1845	1838	3046
336	20241106	133300	372741399	1838	1838	1838	1838	93
337	20241106	133200	372570465	1839	1839	1839	1839	0
338	20241106	133100	372570465	1839	1839	1839	1839	0
339	20241106	133000	372570465	1839	1834	1839	1834	398
340	20241106	132900	371840509	1822	1822	1822	1822	0
341	20241106	132800	371840509	1822	1840	1841	1822	3011
342	20241106	132700	366351159	1824	1824	1824	1824	1
343	20241106	132600	366349335	1841	1841	1841	1841	0
344	20241106	132500	366349335	1841	1841	1841	1841	0
345	20241106	132400	366349335	1841	1841	1841	1841	0
346	20241106	132300	366349335	1841	1841	1841	1841	0
347	20241106	132200	366349335	1841	1841	1843	1841	336
348	20241106	132100	365730247	1840	1823	1840	1822	486
349	20241106	132000	364837875	1840	1839	1840	1820	3139
350	20241106	131900	359067084	1819	1852	1852	1800	10553
351	20241106	131800	339844422	1853	1856	1856	1853	1400
352	20241106	131700	337247932	1860	1860	1860	1860	21
353	20241106	131600	337208872	1856	1861	1861	1856	1693
354	20241106	131500	334060815	1862	1862	1862	1862	18
355	20241106	131400	334027299	1867	1867	1867	1867	0
356	20241106	131300	334027299	1867	1867	1867	1867	0
357	20241106	131200	334027299	1867	1867	1867	1867	0
358	20241106	131100	334027299	1867	1867	1867	1867	1
359	20241106	131000	334025432	1860	1860	1860	1860	0
360	20241106	130900	334025432	1860	1860	1860	1860	50
361	20241106	130800	333932432	1860	1860	1860	1860	1
362	20241106	130700	333930572	1865	1865	1865	1865	8
363	20241106	130600	333915652	1867	1867	1867	1867	1
364	20241106	130500	333913785	1860	1863	1863	1860	10694
365	20241106	130400	314008177	1863	1867	1867	1863	1446
366	20241106	130300	311313575	1872	1872	1872	1872	0
367	20241106	130200	311313575	1872	1872	1872	1872	0
368	20241106	130100	311313575	1872	1872	1872	1872	100
369	20241106	130000	311126375	1872	1872	1872	1872	0
370	20241106	125900	311126375	1872	1872	1872	1872	200
371	20241106	125800	310751975	1872	1872	1872	1872	0
372	20241106	125700	310751975	1872	1872	1872	1872	0
373	20241106	125600	310751975	1872	1872	1872	1872	0
374	20241106	125500	310751975	1872	1872	1872	1872	0
375	20241106	125400	310751975	1872	1872	1872	1872	1
376	20241106	125300	310750103	1864	1864	1864	1864	205
377	20241106	125200	310367983	1872	1872	1872	1872	0
378	20241106	125100	310367983	1872	1872	1872	1872	0
379	20241106	125000	310367983	1872	1872	1872	1872	0
380	20241106	124900	310367983	1872	1872	1872	1872	0
381	20241106	124800	310367983	1872	1863	1872	1863	436
382	20241106	124700	309555706	1863	1863	1863	1863	3
383	20241106	124600	309550117	1868	1868	1868	1868	0
384	20241106	124500	309550117	1868	1868	1868	1868	565
385	20241106	124400	308494697	1868	1868	1868	1868	12
386	20241106	124300	308472281	1868	1868	1868	1868	823
387	20241106	124200	306934917	1868	1868	1868	1868	1000
388	20241106	124100	305066917	1868	1868	1868	1868	0
389	20241106	124000	305066917	1868	1868	1868	1868	0
390	20241106	123900	305066917	1868	1868	1868	1868	0
391	20241106	123800	305066917	1868	1868	1868	1868	0
392	20241106	123700	305066917	1868	1864	1868	1861	1758
393	20241106	123600	301794582	1864	1867	1867	1864	569
394	20241106	123500	300733229	1868	1868	1868	1868	0
395	20241106	123400	300733229	1868	1868	1868	1868	0
396	20241106	123300	300733229	1868	1868	1868	1868	0
397	20241106	123200	300733229	1868	1869	1869	1868	110
398	20241106	123100	300527739	1872	1872	1872	1872	6
399	20241106	123000	300516507	1872	1869	1872	1869	7
400	20241106	122900	300503421	1872	1872	1872	1872	1
401	20241106	122800	300501549	1873	1873	1873	1873	19
402	20241106	122700	300465962	1873	1873	1873	1873	0
403	20241106	122600	300465962	1873	1873	1873	1873	1
404	20241106	122500	300464089	1869	1869	1869	1869	6
405	20241106	122400	300452875	1871	1871	1871	1871	0
406	20241106	122300	300452875	1871	1870	1871	1869	6280
407	20241106	122200	288708986	1871	1873	1873	1871	1760
408	20241106	122100	285415615	1873	1873	1873	1873	0
409	20241106	122000	285415615	1873	1877	1877	1873	6391
410	20241106	121900	273428454	1883	1883	1883	1883	0
411	20241106	121800	273428454	1883	1883	1883	1883	0
412	20241106	121700	273428454	1883	1878	1883	1877	129
413	20241106	121600	273186307	1878	1878	1878	1878	872
414	20241106	121500	271548691	1878	1880	1880	1878	470
415	20241106	121400	270665676	1881	1881	1881	1881	0
416	20241106	121300	270665676	1881	1881	1881	1881	600
417	20241106	121200	269537076	1883	1883	1883	1883	0
418	20241106	121100	269537076	1883	1880	1883	1880	486
419	20241106	121000	268623393	1880	1880	1880	1880	1
420	20241106	120900	268621513	1877	1878	1878	1877	574
421	20241106	120800	267543833	1880	1880	1880	1880	500
422	20241106	120700	266603833	1880	1880	1880	1880	0
423	20241106	120600	266603833	1880	1880	1880	1880	0
424	20241106	120500	266603833	1880	1880	1880	1880	150
425	20241106	120400	266321833	1880	1877	1880	1877	585
426	20241106	120300	265222069	1877	1877	1877	1877	0
427	20241106	120200	265222069	1877	1877	1877	1877	0
428	20241106	120100	265222069	1877	1878	1878	1877	849
429	20241106	120000	263627714	1878	1878	1878	1878	574
430	20241106	115900	262549742	1878	1878	1878	1878	100
431	20241106	115800	262361942	1878	1878	1878	1878	3
432	20241106	115700	262356308	1878	1878	1878	1878	5
433	20241106	115600	262346918	1878	1878	1878	1878	1
434	20241106	115500	262345040	1876	1876	1876	1876	419
435	20241106	115400	261558996	1878	1878	1878	1878	500
436	20241106	115300	260619996	1878	1878	1878	1878	20
437	20241106	115200	260582436	1880	1880	1880	1880	0
438	20241106	115100	260582436	1880	1880	1880	1877	3285
439	20241106	115000	254413696	1880	1880	1880	1880	900
440	20241106	114900	252721696	1880	1880	1880	1880	0
441	20241106	114800	252721696	1880	1881	1881	1880	3285
442	20241106	114700	246545192	1883	1883	1883	1882	1249
443	20241106	114600	244194452	1891	1883	1891	1883	22
444	20241106	114500	244153010	1891	1893	1893	1883	12215
445	20241106	114400	221105696	1893	1894	1894	1893	611
446	20241106	114300	219948663	1895	1895	1895	1895	48
447	20241106	114200	219857703	1895	1896	1896	1895	23
448	20241106	114100	219814096	1900	1899	1900	1899	2
449	20241106	114000	219810297	1896	1896	1896	1896	161
450	20241106	113900	219505041	1900	1900	1900	1900	20
451	20241106	113800	219467041	1900	1900	1900	1900	11
452	20241106	113700	219446141	1900	1900	1900	1900	72
453	20241106	113600	219309341	1903	1903	1903	1903	0
454	20241106	113500	219309341	1903	1903	1903	1903	0
455	20241106	113400	219309341	1903	1903	1903	1903	36
456	20241106	113300	219240833	1903	1903	1903	1903	0
457	20241106	113200	219240833	1903	1903	1903	1903	0
458	20241106	113100	219240833	1903	1903	1903	1903	0
459	20241106	113000	219240833	1903	1903	1903	1903	0
460	20241106	112900	219240833	1903	1903	1903	1903	0
461	20241106	112800	219240833	1903	1903	1903	1903	0
462	20241106	112700	219240833	1903	1903	1903	1903	0
463	20241106	112600	219240833	1903	1903	1903	1903	0
464	20241106	112500	219240833	1903	1903	1903	1903	0
465	20241106	112400	219240833	1903	1903	1903	1903	0
466	20241106	112300	219240833	1903	1903	1903	1903	0
467	20241106	112200	219240833	1903	1895	1903	1892	54
468	20241106	112100	219138571	1895	1896	1896	1895	12
469	20241106	112000	219115824	1903	1903	1903	1903	0
470	20241106	111900	219115824	1903	1903	1903	1903	0
471	20241106	111800	219115824	1903	1903	1903	1903	1
472	20241106	111700	219113921	1900	1900	1900	1900	3
473	20241106	111600	219108221	1900	1900	1900	1900	0
474	20241106	111500	219108221	1900	1900	1900	1900	0
475	20241106	111400	219108221	1900	1900	1900	1900	0
476	20241106	111300	219108221	1900	1900	1900	1900	0
477	20241106	111200	219108221	1900	1900	1900	1900	126
478	20241106	111100	218868821	1904	1891	1904	1891	109
479	20241106	111000	218662689	1904	1904	1904	1904	0
480	20241106	110900	218662689	1904	1904	1904	1904	0
481	20241106	110800	218662689	1904	1904	1904	1904	0
482	20241106	110700	218662689	1904	1904	1904	1904	1
483	20241106	110600	218660785	1904	1904	1904	1904	1
484	20241106	110500	218658881	1904	1904	1904	1904	0
485	20241106	110400	218658881	1904	1894	1904	1894	180
486	20241106	110300	218317912	1891	1891	1891	1891	0
487	20241106	110200	218317912	1891	1891	1891	1891	77
488	20241106	110100	218172305	1891	1891	1891	1891	818
489	20241106	110000	216625467	1891	1891	1891	1891	1
490	20241106	105900	216623576	1888	1888	1888	1888	0
491	20241106	105800	216623576	1888	1888	1888	1888	0
492	20241106	105700	216623576	1888	1888	1888	1888	0
493	20241106	105600	216623576	1888	1888	1888	1888	50
494	20241106	105500	216529176	1887	1887	1887	1887	392
495	20241106	105400	215789472	1887	1887	1887	1887	0
496	20241106	105300	215789472	1887	1887	1887	1887	0
497	20241106	105200	215789472	1887	1887	1887	1887	0
498	20241106	105100	215789472	1887	1887	1887	1887	0
499	20241106	105000	215789472	1887	1887	1887	1887	0
500	20241106	104900	215789472	1887	1887	1887	1887	0
501	20241106	104800	215789472	1887	1891	1891	1887	101
502	20241106	104700	215598881	1888	1888	1888	1888	105
503	20241106	104600	215400641	1887	1887	1887	1887	0
504	20241106	104500	215400641	1887	1888	1888	1887	3
505	20241106	104400	215394979	1888	1888	1888	1887	12
506	20241106	104300	215372333	1886	1886	1886	1886	0
507	20241106	104200	215372333	1886	1887	1887	1886	136
508	20241106	104100	215115827	1888	1888	1888	1888	0
509	20241106	104000	215115827	1888	1888	1888	1888	1
510	20241106	103900	215113939	1887	1887	1887	1887	0
511	20241106	103800	215113939	1887	1888	1888	1887	445
512	20241106	103700	214273973	1891	1891	1891	1891	0
513	20241106	103600	214273973	1891	1891	1891	1891	0
514	20241106	103500	214273973	1891	1891	1891	1891	0
515	20241106	103400	214273973	1891	1891	1891	1891	53
516	20241106	103300	214173750	1891	1891	1891	1891	500
517	20241106	103200	213228250	1891	1891	1891	1891	0
518	20241106	103100	213228250	1891	1890	1891	1890	1174
519	20241106	103000	211009380	1891	1891	1891	1891	0
520	20241106	102900	211009380	1891	1891	1891	1891	10
521	20241106	102800	210990470	1891	1890	1891	1890	27
522	20241106	102700	210939430	1891	1891	1891	1891	800
523	20241106	102600	209426630	1891	1891	1891	1891	0
524	20241106	102500	209426630	1891	1891	1891	1891	58
525	20241106	102400	209316952	1891	1891	1891	1891	481
526	20241106	102300	208407381	1894	1894	1894	1894	1
527	20241106	102200	208405487	1891	1891	1891	1891	1219
528	20241106	102100	206100358	1891	1890	1891	1890	1014
529	20241106	102000	204182923	1891	1891	1891	1891	0
530	20241106	101900	204182923	1891	1891	1891	1891	0
531	20241106	101800	204182923	1891	1894	1894	1891	1746
532	20241106	101700	200879965	1904	1904	1904	1904	0
533	20241106	101600	200879965	1904	1904	1904	1904	0
534	20241106	101500	200879965	1904	1904	1904	1904	0
535	20241106	101400	200879965	1904	1904	1904	1904	0
536	20241106	101300	200879965	1904	1904	1904	1904	1
537	20241106	101200	200878061	1891	1902	1902	1891	661
538	20241106	101100	199623576	1904	1904	1904	1904	900
539	20241106	101000	197909976	1904	1904	1904	1904	2
540	20241106	100900	197906168	1898	1898	1898	1898	1
541	20241106	100800	197904270	1891	1892	1892	1891	30
542	20241106	100700	197847539	1892	1892	1892	1892	1
543	20241106	100600	197845647	1891	1891	1891	1891	15
544	20241106	100500	197817282	1884	1884	1884	1884	714
545	20241106	100400	196472106	1884	1883	1884	1883	303
546	20241106	100300	195901554	1884	1882	1884	1882	2107
547	20241106	100200	191935774	1881	1882	1882	1881	1050
548	20241106	100100	189959675	1884	1884	1884	1884	0
549	20241106	100000	189959675	1884	1884	1884	1884	0
550	20241106	095900	189959675	1884	1883	1884	1883	1418
551	20241106	095800	187289573	1883	1885	1885	1883	2744
552	20241106	095700	182120223	1887	1887	1887	1887	20
553	20241106	095600	182082483	1886	1886	1886	1886	10
554	20241106	095500	182063623	1886	1890	1890	1886	673
555	20241106	095400	180794140	1890	1890	1890	1890	1
556	20241106	095300	180792250	1890	1890	1890	1890	0
557	20241106	095200	180792250	1890	1890	1890	1890	0
558	20241106	095100	180792250	1890	1890	1890	1890	300
559	20241106	095000	180225250	1890	1890	1890	1890	0
560	20241106	094900	180225250	1890	1890	1890	1890	10
561	20241106	094800	180206350	1890	1890	1890	1890	0
562	20241106	094700	180206350	1890	1890	1890	1890	9
563	20241106	094600	180189340	1890	1890	1890	1890	110
564	20241106	094500	179981440	1890	1890	1890	1885	22
565	20241106	094400	179939865	1890	1890	1890	1890	100
566	20241106	094300	179750865	1890	1890	1890	1890	1583
567	20241106	094200	176758995	1895	1895	1895	1895	200
568	20241106	094100	176379995	1896	1896	1896	1896	24
569	20241106	094000	176334491	1896	1890	1896	1890	106
570	20241106	093900	176134145	1890	1903	1903	1890	5815
571	20241106	093800	165095379	1916	1916	1916	1916	0
572	20241106	093700	165095379	1916	1916	1916	1916	1
573	20241106	093600	165093463	1902	1921	1924	1902	12
574	20241106	093500	165070598	1927	1891	1928	1886	1739
575	20241106	093400	161780328	1891	1891	1891	1883	5065
576	20241106	093300	152202917	1883	1884	1884	1883	1550
577	20241106	093200	149284059	1884	1884	1891	1884	740
578	20241106	093100	147888324	1884	1884	1884	1884	1
579	20241106	093000	147886440	1891	1883	1891	1883	14
580	20241106	092900	147860070	1883	1883	1891	1883	13889
581	20241106	092800	121639618	1877	1884	1884	1877	311
582	20241106	092700	121055780	1880	1885	1885	1880	1972
583	20241106	092600	117343340	1890	1894	1898	1886	6615
584	20241106	092500	104839403	1894	1899	1905	1893	6361
585	20241106	092400	92774099	1901	1905	1905	1898	1292
586	20241106	092300	90319441	1905	1906	1906	1905	121
587	20241106	092200	90088835	1906	1907	1907	1906	2078
588	20241106	092100	86128109	1928	1901	1928	1901	500
589	20241106	092000	85166931	1898	1900	1900	1898	1401
590	20241106	091900	82507190	1901	1901	1901	1901	19
591	20241106	091800	82471071	1901	1901	1901	1901	0
592	20241106	091700	82471071	1901	1901	1901	1901	1
593	20241106	091600	82469170	1908	1898	1908	1898	2
594	20241106	091500	82465364	1898	1898	1898	1898	5
595	20241106	091400	82455874	1898	1898	1898	1898	2
596	20241106	091300	82452078	1908	1895	1908	1894	2666
597	20241106	091200	77399769	1894	1896	1908	1894	879
598	20241106	091100	75733237	1896	1896	1908	1896	212
599	20241106	091000	75331273	1900	1908	1908	1895	410
600	20241106	090900	74554170	1908	1896	1908	1895	7946
601	20241106	090800	59490242	1900	1920	1920	1900	14942
602	20241106	090700	30915625	1920	1920	1920	1920	1
603	20241106	090600	30913705	1928	1920	1928	1920	1074
604	20241106	090500	28851617	1932	1931	1932	1931	403
605	20241106	090400	28073228	1911	1936	1936	1911	6
606	20241106	090300	28061712	1910	1920	1943	1910	1865
607	20241106	090200	24487329	1891	1905	1920	1889	3709
608	20241106	090100	17424978	1920	1928	1949	1907	6369
609	20241106	090000	5191609	1928	1933	1937	1928	2685