KissMeData/066980/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	194200	403532417	1892	1892	1892	1892	1886
3	20241107	194100	403532417	1892	1892	1892	1892	0
4	20241107	194000	403532417	1892	1892	1892	1892	0
5	20241107	193900	403532417	1892	1892	1892	1892	0
6	20241107	193800	403532417	1892	1892	1892	1892	0
7	20241107	193700	403532417	1892	1892	1892	1892	0
8	20241107	193600	403532417	1892	1892	1892	1892	0
9	20241107	193500	403532417	1892	1892	1892	1892	0
10	20241107	193400	403532417	1892	1892	1892	1892	0
11	20241107	193300	403532417	1892	1892	1892	1892	0
12	20241107	193200	403532417	1892	1892	1892	1892	0
13	20241107	193100	403532417	1892	1892	1892	1892	0
14	20241107	193000	403532417	1892	1892	1892	1892	0
15	20241107	192900	403532417	1892	1892	1892	1892	0
16	20241107	192800	403532417	1892	1892	1892	1892	0
17	20241107	192700	403532417	1892	1892	1892	1892	0
18	20241107	192600	403532417	1892	1892	1892	1892	0
19	20241107	192500	403532417	1892	1892	1892	1892	0
20	20241107	192400	403532417	1892	1892	1892	1892	0
21	20241107	192300	403532417	1892	1892	1892	1892	0
22	20241107	192200	403532417	1892	1892	1892	1892	0
23	20241107	192100	403532417	1892	1892	1892	1892	0
24	20241107	192000	403532417	1892	1892	1892	1892	0
25	20241107	191900	403532417	1892	1892	1892	1892	0
26	20241107	191800	403532417	1892	1892	1892	1892	0
27	20241107	191700	403532417	1892	1892	1892	1892	0
28	20241107	191600	403532417	1892	1892	1892	1892	0
29	20241107	191500	403532417	1892	1892	1892	1892	0
30	20241107	191400	403532417	1892	1892	1892	1892	0
31	20241107	191300	403532417	1892	1892	1892	1892	0
32	20241107	191200	403532417	1892	1892	1892	1892	1886
33	20241107	191100	403532417	1892	1892	1892	1892	0
34	20241107	191000	403532417	1892	1892	1892	1892	0
35	20241107	190900	403532417	1892	1892	1892	1892	0
36	20241107	190800	403532417	1892	1892	1892	1892	0
37	20241107	190700	403532417	1892	1892	1892	1892	0
38	20241107	190600	403532417	1892	1892	1892	1892	0
39	20241107	190500	403532417	1892	1892	1892	1892	0
40	20241107	190400	403532417	1892	1892	1892	1892	0
41	20241107	190300	403532417	1892	1892	1892	1892	0
42	20241107	190200	403532417	1892	1892	1892	1892	0
43	20241107	190100	403532417	1892	1892	1892	1892	0
44	20241107	190000	403532417	1892	1892	1892	1892	0
45	20241107	185900	403532417	1892	1892	1892	1892	0
46	20241107	185800	403532417	1892	1892	1892	1892	0
47	20241107	185700	403532417	1892	1892	1892	1892	0
48	20241107	185600	403532417	1892	1892	1892	1892	0
49	20241107	185500	403532417	1892	1892	1892	1892	0
50	20241107	185400	403532417	1892	1892	1892	1892	0
51	20241107	185300	403532417	1892	1892	1892	1892	0
52	20241107	185200	403532417	1892	1892	1892	1892	0
53	20241107	185100	403532417	1892	1892	1892	1892	0
54	20241107	185000	403532417	1892	1892	1892	1892	0
55	20241107	184900	403532417	1892	1892	1892	1892	0
56	20241107	184800	403532417	1892	1892	1892	1892	0
57	20241107	184700	403532417	1892	1892	1892	1892	0
58	20241107	184600	403532417	1892	1892	1892	1892	0
59	20241107	184500	403532417	1892	1892	1892	1892	0
60	20241107	184400	403532417	1892	1892	1892	1892	0
61	20241107	184300	403532417	1892	1892	1892	1892	0
62	20241107	184200	403532417	1892	1892	1892	1892	1886
63	20241107	184100	403532417	1892	1892	1892	1892	0
64	20241107	184000	403532417	1892	1892	1892	1892	0
65	20241107	183900	403532417	1892	1892	1892	1892	0
66	20241107	183800	403532417	1892	1892	1892	1892	0
67	20241107	183700	403532417	1892	1892	1892	1892	0
68	20241107	183600	403532417	1892	1892	1892	1892	0
69	20241107	183500	403532417	1892	1892	1892	1892	0
70	20241107	183400	403532417	1892	1892	1892	1892	0
71	20241107	183300	403532417	1892	1892	1892	1892	0
72	20241107	183200	403532417	1892	1892	1892	1892	0
73	20241107	183100	403532417	1892	1892	1892	1892	0
74	20241107	183000	403532417	1892	1892	1892	1892	0
75	20241107	182900	403532417	1892	1892	1892	1892	0
76	20241107	182800	403532417	1892	1892	1892	1892	0
77	20241107	182700	403532417	1892	1892	1892	1892	0
78	20241107	182600	403532417	1892	1892	1892	1892	0
79	20241107	182500	403532417	1892	1892	1892	1892	0
80	20241107	182400	403532417	1892	1892	1892	1892	0
81	20241107	182300	403532417	1892	1892	1892	1892	0
82	20241107	182200	403532417	1892	1892	1892	1892	0
83	20241107	182100	403532417	1892	1892	1892	1892	0
84	20241107	182000	403532417	1892	1892	1892	1892	0
85	20241107	181900	403532417	1892	1892	1892	1892	0
86	20241107	181800	403532417	1892	1892	1892	1892	0
87	20241107	181700	403532417	1892	1892	1892	1892	0
88	20241107	181600	403532417	1892	1892	1892	1892	0
89	20241107	181500	403532417	1892	1892	1892	1892	0
90	20241107	181400	403532417	1892	1892	1892	1892	0
91	20241107	181300	403532417	1892	1892	1892	1892	0
92	20241107	181200	403532417	1892	1892	1892	1892	1886
93	20241107	181100	403532417	1892	1892	1892	1892	0
94	20241107	181000	403532417	1892	1892	1892	1892	0
95	20241107	180900	403532417	1892	1892	1892	1892	0
96	20241107	180800	403532417	1892	1892	1892	1892	0
97	20241107	180700	403532417	1892	1892	1892	1892	0
98	20241107	180600	403532417	1892	1892	1892	1892	0
99	20241107	180500	403532417	1892	1892	1892	1892	0
100	20241107	180400	403532417	1892	1892	1892	1892	0
101	20241107	180300	403532417	1892	1892	1892	1892	0
102	20241107	180200	403532417	1892	1892	1892	1892	0
103	20241107	180100	403532417	1892	1892	1892	1892	0
104	20241107	180000	403532417	1892	1892	1892	1892	0
105	20241107	175900	403532417	1892	1892	1892	1892	0
106	20241107	175800	403532417	1892	1892	1892	1892	0
107	20241107	175700	403532417	1892	1892	1892	1892	0
108	20241107	175600	403532417	1892	1892	1892	1892	0
109	20241107	175500	403532417	1892	1892	1892	1892	0
110	20241107	175400	403532417	1892	1892	1892	1892	0
111	20241107	175300	403532417	1892	1892	1892	1892	0
112	20241107	175200	403532417	1892	1892	1892	1892	0
113	20241107	175100	403532417	1892	1892	1892	1892	0
114	20241107	175000	403532417	1892	1892	1892	1892	0
115	20241107	174900	403532417	1892	1892	1892	1892	0
116	20241107	174800	403532417	1892	1892	1892	1892	0
117	20241107	174700	403532417	1892	1892	1892	1892	0
118	20241107	174600	403532417	1892	1892	1892	1892	0
119	20241107	174500	403532417	1892	1892	1892	1892	0
120	20241107	174400	403532417	1892	1892	1892	1892	0
121	20241107	174300	403532417	1892	1892	1892	1892	0
122	20241107	174200	403532417	1892	1892	1892	1892	1886
123	20241107	174100	403532417	1892	1892	1892	1892	0
124	20241107	174000	403532417	1892	1892	1892	1892	0
125	20241107	173900	403532417	1892	1892	1892	1892	0
126	20241107	173800	403532417	1892	1892	1892	1892	0
127	20241107	173700	403532417	1892	1892	1892	1892	0
128	20241107	173600	403532417	1892	1892	1892	1892	0
129	20241107	173500	403532417	1892	1892	1892	1892	0
130	20241107	173400	403532417	1892	1892	1892	1892	0
131	20241107	173300	403532417	1892	1892	1892	1892	0
132	20241107	173200	403532417	1892	1892	1892	1892	0
133	20241107	173100	403532417	1892	1892	1892	1892	0
134	20241107	173000	403532417	1892	1892	1892	1892	0
135	20241107	172900	403532417	1892	1892	1892	1892	0
136	20241107	172800	403532417	1892	1892	1892	1892	0
137	20241107	172700	403532417	1892	1892	1892	1892	0
138	20241107	172600	403532417	1892	1892	1892	1892	0
139	20241107	172500	403532417	1892	1892	1892	1892	0
140	20241107	172400	403532417	1892	1892	1892	1892	0
141	20241107	172300	403532417	1892	1892	1892	1892	0
142	20241107	172200	403532417	1892	1892	1892	1892	0
143	20241107	172100	403532417	1892	1892	1892	1892	0
144	20241107	172000	403532417	1892	1892	1892	1892	0
145	20241107	171900	403532417	1892	1892	1892	1892	0
146	20241107	171800	403532417	1892	1892	1892	1892	0
147	20241107	171700	403532417	1892	1892	1892	1892	0
148	20241107	171600	403532417	1892	1892	1892	1892	0
149	20241107	171500	403532417	1892	1892	1892	1892	0
150	20241107	171400	403532417	1892	1892	1892	1892	0
151	20241107	171300	403532417	1892	1892	1892	1892	0
152	20241107	171200	403532417	1892	1892	1892	1892	1886
153	20241107	171100	403532417	1892	1892	1892	1892	0
154	20241107	171000	403532417	1892	1892	1892	1892	0
155	20241107	170900	403532417	1892	1892	1892	1892	0
156	20241107	170800	403532417	1892	1892	1892	1892	0
157	20241107	170700	403532417	1892	1892	1892	1892	0
158	20241107	170600	403532417	1892	1892	1892	1892	0
159	20241107	170500	403532417	1892	1892	1892	1892	0
160	20241107	170400	403532417	1892	1892	1892	1892	0
161	20241107	170300	403532417	1892	1892	1892	1892	0
162	20241107	170200	403532417	1892	1892	1892	1892	0
163	20241107	170100	403532417	1892	1892	1892	1892	0
164	20241107	170000	403532417	1892	1892	1892	1892	0
165	20241107	165900	403532417	1892	1892	1892	1892	0
166	20241107	165800	403532417	1892	1892	1892	1892	0
167	20241107	165700	403532417	1892	1892	1892	1892	0
168	20241107	165600	403532417	1892	1892	1892	1892	0
169	20241107	165500	403532417	1892	1892	1892	1892	0
170	20241107	165400	403532417	1892	1892	1892	1892	0
171	20241107	165300	403532417	1892	1892	1892	1892	0
172	20241107	165200	403532417	1892	1892	1892	1892	0
173	20241107	165100	403532417	1892	1892	1892	1892	0
174	20241107	165000	403532417	1892	1892	1892	1892	0
175	20241107	164900	403532417	1892	1892	1892	1892	0
176	20241107	164800	403532417	1892	1892	1892	1892	0
177	20241107	164700	403532417	1892	1892	1892	1892	0
178	20241107	164600	403532417	1892	1892	1892	1892	0
179	20241107	164500	403532417	1892	1892	1892	1892	0
180	20241107	164400	403532417	1892	1892	1892	1892	0
181	20241107	164300	403532417	1892	1892	1892	1892	0
182	20241107	164200	403532417	1892	1892	1892	1892	1886
183	20241107	164100	403532417	1892	1892	1892	1892	0
184	20241107	164000	403532417	1892	1892	1892	1892	0
185	20241107	163900	403532417	1892	1892	1892	1892	0
186	20241107	163800	403532417	1892	1892	1892	1892	0
187	20241107	163700	403532417	1892	1892	1892	1892	0
188	20241107	163600	403532417	1892	1892	1892	1892	0
189	20241107	163500	403532417	1892	1892	1892	1892	0
190	20241107	163400	403532417	1892	1892	1892	1892	0
191	20241107	163300	403532417	1892	1892	1892	1892	0
192	20241107	163200	403532417	1892	1892	1892	1892	0
193	20241107	163100	403532417	1892	1892	1892	1892	0
194	20241107	163000	403532417	1892	1892	1892	1892	0
195	20241107	162900	403532417	1892	1892	1892	1892	0
196	20241107	162800	403532417	1892	1892	1892	1892	0
197	20241107	162700	403532417	1892	1892	1892	1892	0
198	20241107	162600	403532417	1892	1892	1892	1892	0
199	20241107	162500	403532417	1892	1892	1892	1892	0
200	20241107	162400	403532417	1892	1892	1892	1892	0
201	20241107	162300	403532417	1892	1892	1892	1892	0
202	20241107	162200	403532417	1892	1892	1892	1892	0
203	20241107	162100	403532417	1892	1892	1892	1892	0
204	20241107	162000	403532417	1892	1892	1892	1892	0
205	20241107	161900	403532417	1892	1892	1892	1892	0
206	20241107	161800	403532417	1892	1892	1892	1892	0
207	20241107	161700	403532417	1892	1892	1892	1892	0
208	20241107	161600	403532417	1892	1892	1892	1892	0
209	20241107	161500	403532417	1892	1892	1892	1892	0
210	20241107	161400	403532417	1892	1892	1892	1892	0
211	20241107	161300	403532417	1892	1892	1892	1892	0
212	20241107	161200	403532417	1892	1892	1892	1892	1886
213	20241107	161100	403532417	1892	1892	1892	1892	0
214	20241107	161000	403532417	1892	1892	1892	1892	0
215	20241107	160900	403532417	1892	1892	1892	1892	0
216	20241107	160800	403532417	1892	1892	1892	1892	0
217	20241107	160700	403532417	1892	1892	1892	1892	0
218	20241107	160600	403532417	1892	1892	1892	1892	0
219	20241107	160500	403532417	1892	1892	1892	1892	0
220	20241107	160400	403532417	1892	1892	1892	1892	0
221	20241107	160300	403532417	1892	1892	1892	1892	0
222	20241107	160200	403532417	1892	1892	1892	1892	0
223	20241107	160100	403532417	1892	1892	1892	1892	0
224	20241107	160000	403532417	1892	1892	1892	1892	0
225	20241107	155900	403532417	1892	1892	1892	1892	0
226	20241107	155800	403532417	1892	1892	1892	1892	0
227	20241107	155700	403532417	1892	1892	1892	1892	0
228	20241107	155600	403532417	1892	1892	1892	1892	0
229	20241107	155500	403532417	1892	1892	1892	1892	0
230	20241107	155400	403532417	1892	1892	1892	1892	0
231	20241107	155300	403532417	1892	1892	1892	1892	0
232	20241107	155200	403532417	1892	1892	1892	1892	0
233	20241107	155100	403532417	1892	1892	1892	1892	0
234	20241107	155000	403532417	1892	1892	1892	1892	0
235	20241107	154900	403532417	1892	1892	1892	1892	0
236	20241107	154800	403532417	1892	1892	1892	1892	0
237	20241107	154700	403532417	1892	1892	1892	1892	0
238	20241107	154600	403532417	1892	1892	1892	1892	0
239	20241107	154500	403532417	1892	1892	1892	1892	0
240	20241107	154400	403532417	1892	1892	1892	1892	0
241	20241107	154300	403532417	1892	1892	1892	1892	0
242	20241107	154200	403532417	1892	1892	1892	1892	1886
243	20241107	154100	403532417	1892	1892	1892	1892	0
244	20241107	154000	403532417	1892	1892	1892	1892	0
245	20241107	153900	403532417	1892	1892	1892	1892	0
246	20241107	153800	403532417	1892	1892	1892	1892	0
247	20241107	153700	403532417	1892	1892	1892	1892	0
248	20241107	153600	403532417	1892	1892	1892	1892	0
249	20241107	153500	403532417	1892	1892	1892	1892	0
250	20241107	153400	403532417	1892	1892	1892	1892	0
251	20241107	153300	403532417	1892	1892	1892	1892	0
252	20241107	153200	403532417	1892	1892	1892	1892	0
253	20241107	153100	403532417	1892	1892	1892	1892	0
254	20241107	153000	403532417	1892	1892	1892	1892	1886
255	20241107	152900	399964105	1892	1892	1892	1892	0
256	20241107	152800	399964105	1892	1892	1892	1892	0
257	20241107	152700	399964105	1892	1892	1892	1892	0
258	20241107	152600	399964105	1892	1892	1892	1892	0
259	20241107	152500	399964105	1892	1892	1892	1892	0
260	20241107	152400	399964105	1892	1892	1892	1892	0
261	20241107	152300	399964105	1892	1892	1892	1892	0
262	20241107	152200	399964105	1892	1892	1892	1892	0
263	20241107	152100	399964105	1892	1892	1892	1892	0
264	20241107	152000	399964105	1892	1892	1892	1892	0
265	20241107	151900	399964105	1892	1892	1892	1892	526
266	20241107	151800	398968913	1893	1893	1893	1893	1
267	20241107	151700	398967020	1881	1882	1882	1880	1501
268	20241107	151600	396143886	1895	1895	1895	1895	100
269	20241107	151500	395954386	1881	1897	1897	1881	1345
270	20241107	151400	393418831	1897	1898	1898	1896	259
271	20241107	151300	392927318	1887	1887	1887	1887	720
272	20241107	151200	391568678	1899	1899	1899	1899	2
273	20241107	151100	391564880	1888	1889	1889	1888	1350
274	20241107	151000	389016065	1900	1900	1900	1900	0
275	20241107	150900	389016065	1900	1899	1900	1899	720
276	20241107	150800	387648215	1899	1896	1899	1896	1000
277	20241107	150700	385750808	1896	1896	1896	1896	7
278	20241107	150600	385737536	1899	1896	1899	1896	323
279	20241107	150500	385124345	1900	1896	1900	1896	39
280	20241107	150400	385050393	1895	1895	1895	1895	798
281	20241107	150300	383538183	1896	1896	1896	1896	0
282	20241107	150200	383538183	1896	1896	1896	1896	0
283	20241107	150100	383538183	1896	1896	1896	1896	0
284	20241107	150000	383538183	1896	1896	1896	1896	50
285	20241107	145900	383443383	1887	1887	1887	1887	0
286	20241107	145800	383443383	1887	1893	1893	1887	400
287	20241107	145700	382688190	1892	1900	1900	1891	1775
288	20241107	145600	379329298	1900	1900	1900	1900	0
289	20241107	145500	379329298	1900	1900	1900	1900	0
290	20241107	145400	379329298	1900	1900	1900	1900	1000
291	20241107	145300	377429298	1889	1889	1889	1889	0
292	20241107	145200	377429298	1889	1901	1901	1889	164
293	20241107	145100	377118410	1903	1903	1903	1903	0
294	20241107	145000	377118410	1903	1903	1903	1903	1
295	20241107	144900	377116507	1900	1900	1900	1900	5
296	20241107	144800	377107007	1900	1889	1900	1889	2396
297	20241107	144700	372557468	1888	1888	1888	1888	6
298	20241107	144600	372546140	1888	1888	1888	1888	4
299	20241107	144500	372538588	1888	1888	1888	1888	0
300	20241107	144400	372538588	1888	1888	1888	1888	0
301	20241107	144300	372538588	1888	1888	1888	1888	9
302	20241107	144200	372521596	1888	1888	1888	1888	1
303	20241107	144100	372519708	1882	1883	1883	1882	51
304	20241107	144000	372423717	1880	1880	1880	1880	0
305	20241107	143900	372423717	1880	1880	1880	1880	0
306	20241107	143800	372423717	1880	1880	1880	1880	0
307	20241107	143700	372423717	1880	1880	1880	1880	0
308	20241107	143600	372423717	1880	1882	1882	1880	2000
309	20241107	143500	368663062	1882	1882	1882	1882	0
310	20241107	143400	368663062	1882	1885	1885	1882	1200
311	20241107	143300	366404139	1894	1894	1894	1894	0
312	20241107	143200	366404139	1894	1894	1894	1894	50
313	20241107	143100	366309439	1890	1890	1890	1890	264
314	20241107	143000	365810479	1894	1894	1894	1894	0
315	20241107	142900	365810479	1894	1894	1894	1894	100
316	20241107	142800	365621079	1894	1894	1894	1894	0
317	20241107	142700	365621079	1894	1894	1894	1894	1
318	20241107	142600	365619185	1894	1891	1894	1891	51
319	20241107	142500	365522741	1891	1891	1891	1891	50
320	20241107	142400	365428191	1891	1891	1891	1891	0
321	20241107	142300	365428191	1891	1891	1891	1891	0
322	20241107	142200	365428191	1891	1888	1891	1888	1050
323	20241107	142100	363445641	1891	1891	1891	1891	0
324	20241107	142000	363445641	1891	1891	1891	1891	0
325	20241107	141900	363445641	1891	1891	1891	1891	0
326	20241107	141800	363445641	1891	1891	1891	1891	0
327	20241107	141700	363445641	1891	1891	1891	1891	0
328	20241107	141600	363445641	1891	1891	1891	1891	0
329	20241107	141500	363445641	1891	1891	1891	1891	4
330	20241107	141400	363438077	1891	1890	1891	1890	500
331	20241107	141300	362492627	1891	1891	1891	1891	0
332	20241107	141200	362492627	1891	1882	1891	1882	2
333	20241107	141100	362488854	1883	1883	1883	1883	0
334	20241107	141000	362488854	1883	1883	1883	1883	0
335	20241107	140900	362488854	1883	1883	1883	1883	0
336	20241107	140800	362488854	1883	1883	1883	1883	380
337	20241107	140700	361773314	1883	1883	1883	1883	0
338	20241107	140600	361773314	1883	1885	1885	1883	1885
339	20241107	140500	358222851	1885	1885	1885	1885	48
340	20241107	140400	358132371	1885	1885	1885	1885	50
341	20241107	140300	358038121	1885	1885	1885	1885	10
342	20241107	140200	358019271	1885	1885	1885	1885	0
343	20241107	140100	358019271	1885	1885	1885	1885	1006
344	20241107	140000	356122961	1884	1884	1884	1884	0
345	20241107	135900	356122961	1884	1884	1884	1884	0
346	20241107	135800	356122961	1884	1884	1884	1884	4
347	20241107	135700	356115425	1884	1884	1884	1884	0
348	20241107	135600	356115425	1884	1884	1884	1884	902
349	20241107	135500	354416057	1884	1884	1884	1884	0
350	20241107	135400	354416057	1884	1884	1884	1884	0
351	20241107	135300	354416057	1884	1884	1884	1884	0
352	20241107	135200	354416057	1884	1884	1884	1884	0
353	20241107	135100	354416057	1884	1884	1884	1884	0
354	20241107	135000	354416057	1884	1884	1884	1884	0
355	20241107	134900	354416057	1884	1889	1889	1884	2000
356	20241107	134800	350643720	1889	1889	1889	1889	0
357	20241107	134700	350643720	1889	1889	1889	1889	0
358	20241107	134600	350643720	1889	1889	1889	1889	0
359	20241107	134500	350643720	1889	1889	1889	1889	2400
360	20241107	134400	346110120	1889	1889	1889	1889	0
361	20241107	134300	346110120	1889	1889	1889	1889	967
362	20241107	134200	344283457	1889	1890	1890	1889	133
363	20241107	134100	344032210	1897	1897	1897	1897	0
364	20241107	134000	344032210	1897	1897	1897	1897	0
365	20241107	133900	344032210	1897	1897	1897	1897	12
366	20241107	133800	344009446	1897	1897	1897	1897	0
367	20241107	133700	344009446	1897	1897	1897	1897	0
368	20241107	133600	344009446	1897	1897	1897	1897	5
369	20241107	133500	343999961	1890	1891	1891	1890	3000
370	20241107	133400	338329851	1891	1891	1891	1891	0
371	20241107	133300	338329851	1891	1891	1891	1891	0
372	20241107	133200	338329851	1891	1894	1894	1891	505
373	20241107	133100	337373590	1900	1900	1900	1900	0
374	20241107	133000	337373590	1900	1900	1900	1900	0
375	20241107	132900	337373590	1900	1900	1900	1900	0
376	20241107	132800	337373590	1900	1900	1900	1900	0
377	20241107	132700	337373590	1900	1900	1900	1900	0
378	20241107	132600	337373590	1900	1900	1900	1900	300
379	20241107	132500	336803590	1906	1906	1906	1906	0
380	20241107	132400	336803590	1906	1906	1906	1906	0
381	20241107	132300	336803590	1906	1906	1906	1906	0
382	20241107	132200	336803590	1906	1906	1906	1906	0
383	20241107	132100	336803590	1906	1906	1906	1906	0
384	20241107	132000	336803590	1906	1899	1906	1899	537
385	20241107	131900	335781488	1889	1889	1889	1889	0
386	20241107	131800	335781488	1889	1889	1889	1889	0
387	20241107	131700	335781488	1889	1889	1889	1889	0
388	20241107	131600	335781488	1889	1901	1901	1889	1003
389	20241107	131500	333886785	1889	1896	1896	1889	2700
390	20241107	131400	328784210	1900	1900	1900	1900	0
391	20241107	131300	328784210	1900	1900	1900	1900	2501
392	20241107	131200	324032310	1900	1901	1901	1900	614
393	20241107	131100	322865201	1911	1911	1911	1911	0
394	20241107	131000	322865201	1911	1911	1911	1911	902
395	20241107	130900	321141479	1912	1912	1912	1912	0
396	20241107	130800	321141479	1912	1902	1912	1901	86
397	20241107	130700	320977686	1906	1908	1908	1906	700
398	20241107	130600	319643300	1910	1910	1910	1910	0
399	20241107	130500	319643300	1910	1910	1910	1910	0
400	20241107	130400	319643300	1910	1910	1910	1910	0
401	20241107	130300	319643300	1910	1910	1910	1910	0
402	20241107	130200	319643300	1910	1910	1910	1910	1000
403	20241107	130100	317733300	1910	1910	1910	1910	500
404	20241107	130000	316778300	1907	1907	1907	1907	0
405	20241107	125900	316778300	1907	1907	1907	1907	263
406	20241107	125800	316276759	1910	1910	1910	1910	0
407	20241107	125700	316276759	1910	1910	1910	1910	1501
408	20241107	125600	313409849	1911	1911	1911	1911	50
409	20241107	125500	313314299	1915	1915	1915	1915	0
410	20241107	125400	313314299	1915	1915	1915	1915	0
411	20241107	125300	313314299	1915	1915	1915	1915	650
412	20241107	125200	312069549	1906	1906	1906	1906	0
413	20241107	125100	312069549	1906	1906	1906	1906	0
414	20241107	125000	312069549	1906	1906	1906	1906	0
415	20241107	124900	312069549	1906	1906	1906	1906	0
416	20241107	124800	312069549	1906	1906	1906	1906	0
417	20241107	124700	312069549	1906	1906	1906	1906	0
418	20241107	124600	312069549	1906	1906	1906	1906	465
419	20241107	124500	311183259	1906	1906	1906	1906	1
420	20241107	124400	311181353	1896	1897	1897	1896	1624
421	20241107	124300	308100665	1897	1897	1897	1897	701
422	20241107	124200	306770868	1906	1906	1906	1906	0
423	20241107	124100	306770868	1906	1906	1906	1906	0
424	20241107	124000	306770868	1906	1906	1906	1906	0
425	20241107	123900	306770868	1906	1906	1906	1906	1
426	20241107	123800	306768962	1906	1906	1906	1906	0
427	20241107	123700	306768962	1906	1906	1906	1906	0
428	20241107	123600	306768962	1906	1906	1906	1906	104
429	20241107	123500	306570738	1906	1906	1906	1906	2
430	20241107	123400	306566926	1906	1906	1906	1906	1500
431	20241107	123300	303707926	1916	1916	1916	1916	2886
432	20241107	123200	298178350	1906	1906	1906	1906	341
433	20241107	123100	297528404	1918	1918	1918	1918	0
434	20241107	123000	297528404	1918	1918	1918	1918	0
435	20241107	122900	297528404	1918	1918	1918	1918	1
436	20241107	122800	297526486	1908	1906	1908	1906	312
437	20241107	122700	296931443	1906	1906	1906	1906	0
438	20241107	122600	296931443	1906	1903	1906	1903	2905
439	20241107	122500	291399000	1901	1897	1901	1897	2776
440	20241107	122400	286125226	1887	1896	1896	1887	1010
441	20241107	122300	284210356	1896	1896	1896	1896	0
442	20241107	122200	284210356	1896	1896	1896	1896	82
443	20241107	122100	284054884	1895	1895	1895	1895	0
444	20241107	122000	284054884	1895	1895	1895	1895	118
445	20241107	121900	283831274	1895	1895	1895	1895	0
446	20241107	121800	283831274	1895	1895	1895	1895	5
447	20241107	121700	283821799	1895	1894	1895	1894	601
448	20241107	121600	282683500	1884	1884	1884	1884	196
449	20241107	121500	282314236	1883	1883	1883	1883	0
450	20241107	121400	282314236	1883	1883	1883	1883	0
451	20241107	121300	282314236	1883	1883	1883	1883	0
452	20241107	121200	282314236	1883	1883	1883	1883	0
453	20241107	121100	282314236	1883	1883	1883	1883	249
454	20241107	121000	281845369	1883	1883	1883	1883	0
455	20241107	120900	281845369	1883	1883	1883	1883	0
456	20241107	120800	281845369	1883	1883	1883	1883	0
457	20241107	120700	281845369	1883	1883	1883	1883	0
458	20241107	120600	281845369	1883	1883	1883	1883	0
459	20241107	120500	281845369	1883	1883	1883	1883	0
460	20241107	120400	281845369	1883	1883	1883	1883	0
461	20241107	120300	281845369	1883	1883	1883	1883	0
462	20241107	120200	281845369	1883	1883	1883	1883	0
463	20241107	120100	281845369	1883	1883	1883	1883	5
464	20241107	120000	281835954	1883	1885	1885	1883	430
465	20241107	115900	281026009	1886	1886	1886	1886	490
466	20241107	115800	280101869	1886	1886	1886	1886	0
467	20241107	115700	280101869	1886	1886	1886	1886	85
468	20241107	115600	279941559	1886	1887	1887	1886	250
469	20241107	115500	279470009	1896	1896	1896	1896	0
470	20241107	115400	279470009	1896	1896	1896	1896	0
471	20241107	115300	279470009	1896	1896	1896	1896	0
472	20241107	115200	279470009	1896	1896	1896	1896	250
473	20241107	115100	278996009	1896	1896	1896	1896	503
474	20241107	115000	278042321	1896	1896	1896	1896	0
475	20241107	114900	278042321	1896	1896	1896	1896	150
476	20241107	114800	277757921	1886	1886	1886	1886	0
477	20241107	114700	277757921	1886	1886	1886	1886	0
478	20241107	114600	277757921	1886	1886	1886	1886	2168
479	20241107	114500	273669073	1886	1895	1895	1886	3334
480	20241107	114400	267378764	1884	1884	1884	1884	0
481	20241107	114300	267378764	1884	1884	1884	1884	0
482	20241107	114200	267378764	1884	1884	1884	1884	0
483	20241107	114100	267378764	1884	1884	1884	1884	0
484	20241107	114000	267378764	1884	1884	1884	1884	160
485	20241107	113900	267077324	1896	1896	1896	1896	0
486	20241107	113800	267077324	1896	1896	1896	1896	0
487	20241107	113700	267077324	1896	1896	1896	1896	0
488	20241107	113600	267077324	1896	1896	1896	1896	100
489	20241107	113500	266887724	1887	1887	1887	1887	455
490	20241107	113400	266029139	1885	1885	1885	1885	500
491	20241107	113300	265086639	1885	1887	1887	1885	625
492	20241107	113200	263907840	1886	1886	1886	1886	0
493	20241107	113100	263907840	1886	1888	1888	1886	1392
494	20241107	113000	261279890	1890	1890	1890	1890	0
495	20241107	112900	261279890	1890	1890	1890	1890	1149
496	20241107	112800	259108280	1890	1890	1890	1890	1051
497	20241107	112700	257121890	1889	1889	1889	1889	93
498	20241107	112600	256946213	1889	1889	1889	1889	0
499	20241107	112500	256946213	1889	1881	1889	1881	2
500	20241107	112400	256942443	1881	1881	1881	1881	1
501	20241107	112300	256940562	1884	1884	1889	1884	1610
502	20241107	112200	253901812	1884	1874	1884	1874	8458
503	20241107	112100	238022287	1873	1872	1873	1872	984
504	20241107	112000	236180193	1862	1862	1862	1862	2058
505	20241107	111900	232348197	1862	1862	1862	1862	0
506	20241107	111800	232348197	1862	1862	1862	1862	2
507	20241107	111700	232344473	1862	1862	1862	1862	500
508	20241107	111600	231413473	1861	1863	1863	1861	1400
509	20241107	111500	228806073	1863	1863	1863	1863	780
510	20241107	111400	227352933	1863	1863	1863	1863	0
511	20241107	111300	227352933	1863	1863	1863	1863	0
512	20241107	111200	227352933	1863	1863	1863	1863	29
513	20241107	111100	227298906	1863	1864	1864	1863	27
514	20241107	111000	227248603	1864	1864	1864	1864	0
515	20241107	110900	227248603	1864	1864	1864	1864	0
516	20241107	110800	227248603	1864	1870	1870	1864	1017
517	20241107	110700	225352813	1872	1865	1872	1864	2705
518	20241107	110600	220305720	1863	1863	1863	1863	0
519	20241107	110500	220305720	1863	1863	1863	1863	0
520	20241107	110400	220305720	1863	1863	1863	1863	0
521	20241107	110300	220305720	1863	1863	1863	1863	200
522	20241107	110200	219933120	1860	1860	1860	1860	0
523	20241107	110100	219933120	1860	1860	1860	1860	1073
524	20241107	110000	217937340	1865	1865	1865	1865	58
525	20241107	105900	217829170	1865	1865	1865	1865	0
526	20241107	105800	217829170	1865	1865	1865	1865	0
527	20241107	105700	217829170	1865	1864	1865	1864	50
528	20241107	105600	217735966	1868	1868	1868	1868	16
529	20241107	105500	217706078	1856	1857	1857	1856	1000
530	20241107	105400	215849378	1870	1863	1870	1863	677
531	20241107	105300	214587433	1857	1857	1857	1857	500
532	20241107	105200	213658933	1864	1864	1864	1864	0
533	20241107	105100	213658933	1864	1864	1864	1864	0
534	20241107	105000	213658933	1864	1864	1864	1864	0
535	20241107	104900	213658933	1864	1857	1864	1855	1634
536	20241107	104800	210626289	1858	1859	1859	1857	4599
537	20241107	104700	202080307	1859	1860	1860	1859	838
538	20241107	104600	200521700	1860	1860	1860	1860	85
539	20241107	104500	200363600	1860	1861	1861	1860	500
540	20241107	104400	199433451	1874	1873	1874	1873	105
541	20241107	104300	199236781	1874	1874	1874	1874	1
542	20241107	104200	199234907	1874	1873	1874	1873	100
543	20241107	104100	199047545	1859	1859	1859	1859	12
544	20241107	104000	199025237	1871	1871	1871	1871	0
545	20241107	103900	199025237	1871	1870	1871	1870	1965
546	20241107	103800	195349389	1860	1861	1861	1859	1528
547	20241107	103700	192506889	1861	1861	1861	1861	0
548	20241107	103600	192506889	1861	1861	1861	1861	9
549	20241107	103500	192490140	1872	1861	1872	1861	3312
550	20241107	103400	186326497	1861	1861	1861	1861	0
551	20241107	103300	186326497	1861	1863	1863	1861	1500
552	20241107	103200	183534383	1861	1862	1862	1860	726
553	20241107	103100	182182785	1862	1875	1875	1862	1749
554	20241107	103000	178922395	1862	1863	1863	1862	2196
555	20241107	102900	174832472	1864	1864	1864	1864	164
556	20241107	102800	174526776	1864	1864	1864	1864	2836
557	20241107	102700	169240472	1864	1865	1865	1864	512
558	20241107	102600	168285904	1864	1864	1864	1864	356
559	20241107	102500	167622320	1864	1864	1864	1864	2
560	20241107	102400	167618592	1865	1865	1865	1865	0
561	20241107	102300	167618592	1865	1865	1865	1865	1483
562	20241107	102200	164852797	1865	1866	1866	1865	2352
563	20241107	102100	160465880	1865	1866	1866	1865	2360
564	20241107	102000	156063235	1866	1866	1866	1866	0
565	20241107	101900	156063235	1866	1867	1877	1866	1496
566	20241107	101800	153271351	1866	1866	1866	1866	0
567	20241107	101700	153271351	1866	1867	1867	1866	830
568	20241107	101600	151721751	1867	1867	1867	1867	742
569	20241107	101500	150336437	1868	1868	1868	1868	64
570	20241107	101400	150216885	1882	1882	1882	1882	0
571	20241107	101300	150216885	1882	1882	1882	1882	0
572	20241107	101200	150216885	1882	1882	1882	1882	14
573	20241107	101100	150190537	1870	1871	1871	1870	70
574	20241107	101000	150059594	1883	1867	1883	1867	124
575	20241107	100900	149827222	1884	1871	1884	1866	9562
576	20241107	100800	131950242	1871	1872	1872	1871	1450
577	20241107	100700	129237192	1884	1884	1884	1884	22
578	20241107	100600	129195744	1884	1884	1884	1884	45
579	20241107	100500	129110964	1884	1884	1884	1884	0
580	20241107	100400	129110964	1884	1872	1884	1872	2245
581	20241107	100300	124908204	1884	1884	1884	1884	5
582	20241107	100200	124898784	1884	1874	1884	1872	9635
583	20241107	100100	106842910	1874	1883	1883	1874	6454
584	20241107	100000	94739642	1884	1884	1884	1884	0
585	20241107	095900	94739642	1884	1885	1885	1884	23
586	20241107	095800	94696305	1889	1889	1889	1889	0
587	20241107	095700	94696305	1889	1889	1889	1889	2
588	20241107	095600	94692527	1884	1885	1885	1884	36
589	20241107	095500	94624698	1885	1889	1889	1885	142
590	20241107	095400	94356988	1885	1887	1887	1885	83
591	20241107	095300	94200513	1890	1890	1890	1890	58
592	20241107	095200	94090893	1886	1885	1886	1885	4460
593	20241107	095100	85682739	1885	1886	1886	1885	488
594	20241107	095000	84762401	1886	1886	1886	1886	152
595	20241107	094900	84475729	1886	1886	1886	1886	0
596	20241107	094800	84475729	1886	1885	1886	1885	361
597	20241107	094700	83795183	1885	1886	1886	1885	12
598	20241107	094600	83772552	1877	1878	1878	1877	1001
599	20241107	094500	81893674	1878	1878	1878	1878	43
600	20241107	094400	81812920	1878	1877	1878	1877	38
601	20241107	094300	81741557	1877	1890	1890	1877	653
602	20241107	094200	80514925	1890	1889	1890	1880	52
603	20241107	094100	80416663	1889	1878	1889	1878	22
604	20241107	094000	80375149	1889	1878	1889	1878	6
605	20241107	093900	80363870	1878	1878	1878	1878	0
606	20241107	093800	80363870	1878	1878	1878	1878	2790
607	20241107	093700	75124250	1878	1878	1878	1878	100
608	20241107	093600	74936450	1877	1879	1879	1877	190
609	20241107	093500	74579620	1876	1878	1878	1876	3926
610	20241107	093400	67209425	1878	1887	1887	1878	3001
611	20241107	093300	61561339	1886	1886	1886	1886	0
612	20241107	093200	61561339	1886	1886	1886	1886	254
613	20241107	093100	61082295	1886	1887	1887	1886	2945
614	20241107	093000	55527515	1898	1898	1898	1898	5
615	20241107	092900	55518025	1886	1887	1887	1886	1064
616	20241107	092800	53511087	1886	1886	1886	1886	0
617	20241107	092700	53511087	1886	1889	1889	1886	878
618	20241107	092600	51854652	1887	1895	1895	1887	149
619	20241107	092500	51573164	1900	1900	1900	1900	1471
620	20241107	092400	48778264	1900	1900	1900	1900	100
621	20241107	092300	48588264	1900	1890	1900	1890	91
622	20241107	092200	48415764	1889	1889	1889	1889	101
623	20241107	092100	48224975	1890	1892	1892	1890	602
624	20241107	092000	47087193	1900	1900	1900	1900	50
625	20241107	091900	46992193	1900	1900	1900	1900	16
626	20241107	091800	46961793	1900	1900	1900	1900	0
627	20241107	091700	46961793	1900	1900	1900	1900	40
628	20241107	091600	46885793	1900	1908	1908	1900	1994
629	20241107	091500	43096793	1900	1900	1900	1900	562
630	20241107	091400	42028993	1900	1900	1900	1900	50
631	20241107	091300	41933993	1900	1890	1900	1890	502
632	20241107	091200	40985193	1900	1900	1900	1900	307
633	20241107	091100	40401893	1907	1907	1907	1907	2000
634	20241107	091000	36587893	1889	1886	1889	1886	315
635	20241107	090900	35993011	1878	1878	1878	1878	479
636	20241107	090800	35093449	1878	1877	1878	1877	3024
637	20241107	090700	29417206	1877	1879	1879	1876	2292
638	20241107	090600	25112771	1879	1880	1880	1879	1373
639	20241107	090500	22531894	1880	1892	1900	1880	3902
640	20241107	090400	15157789	1892	1903	1903	1892	1210
641	20241107	090300	12860875	1919	1917	1920	1900	3164
642	20241107	090200	6826749	1917	1917	1917	1917	3000
643	20241107	090100	1075749	1917	1918	1918	1917	2
644	20241107	090000	1071914	1921	1921	1921	1919	558