KissMeData/403490/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212500	313239692	1893	1893	1893	1893	2773
3	20241108	212400	313239692	1893	1893	1893	1893	0
4	20241108	212300	313239692	1893	1893	1893	1893	0
5	20241108	212200	313239692	1893	1893	1893	1893	0
6	20241108	212100	313239692	1893	1893	1893	1893	0
7	20241108	212000	313239692	1893	1893	1893	1893	0
8	20241108	211900	313239692	1893	1893	1893	1893	0
9	20241108	211800	313239692	1893	1893	1893	1893	0
10	20241108	211700	313239692	1893	1893	1893	1893	0
11	20241108	211600	313239692	1893	1893	1893	1893	0
12	20241108	211500	313239692	1893	1893	1893	1893	0
13	20241108	211400	313239692	1893	1893	1893	1893	0
14	20241108	211300	313239692	1893	1893	1893	1893	0
15	20241108	211200	313239692	1893	1893	1893	1893	0
16	20241108	211100	313239692	1893	1893	1893	1893	0
17	20241108	211000	313239692	1893	1893	1893	1893	0
18	20241108	210900	313239692	1893	1893	1893	1893	0
19	20241108	210800	313239692	1893	1893	1893	1893	0
20	20241108	210700	313239692	1893	1893	1893	1893	0
21	20241108	210600	313239692	1893	1893	1893	1893	0
22	20241108	210500	313239692	1893	1893	1893	1893	0
23	20241108	210400	313239692	1893	1893	1893	1893	0
24	20241108	210300	313239692	1893	1893	1893	1893	0
25	20241108	210200	313239692	1893	1893	1893	1893	0
26	20241108	210100	313239692	1893	1893	1893	1893	0
27	20241108	210000	313239692	1893	1893	1893	1893	0
28	20241108	205900	313239692	1893	1893	1893	1893	0
29	20241108	205800	313239692	1893	1893	1893	1893	0
30	20241108	205700	313239692	1893	1893	1893	1893	0
31	20241108	205600	313239692	1893	1893	1893	1893	0
32	20241108	205500	313239692	1893	1893	1893	1893	2773
33	20241108	205400	313239692	1893	1893	1893	1893	0
34	20241108	205300	313239692	1893	1893	1893	1893	0
35	20241108	205200	313239692	1893	1893	1893	1893	0
36	20241108	205100	313239692	1893	1893	1893	1893	0
37	20241108	205000	313239692	1893	1893	1893	1893	0
38	20241108	204900	313239692	1893	1893	1893	1893	0
39	20241108	204800	313239692	1893	1893	1893	1893	0
40	20241108	204700	313239692	1893	1893	1893	1893	0
41	20241108	204600	313239692	1893	1893	1893	1893	0
42	20241108	204500	313239692	1893	1893	1893	1893	0
43	20241108	204400	313239692	1893	1893	1893	1893	0
44	20241108	204300	313239692	1893	1893	1893	1893	0
45	20241108	204200	313239692	1893	1893	1893	1893	0
46	20241108	204100	313239692	1893	1893	1893	1893	0
47	20241108	204000	313239692	1893	1893	1893	1893	0
48	20241108	203900	313239692	1893	1893	1893	1893	0
49	20241108	203800	313239692	1893	1893	1893	1893	0
50	20241108	203700	313239692	1893	1893	1893	1893	0
51	20241108	203600	313239692	1893	1893	1893	1893	0
52	20241108	203500	313239692	1893	1893	1893	1893	0
53	20241108	203400	313239692	1893	1893	1893	1893	0
54	20241108	203300	313239692	1893	1893	1893	1893	0
55	20241108	203200	313239692	1893	1893	1893	1893	0
56	20241108	203100	313239692	1893	1893	1893	1893	0
57	20241108	203000	313239692	1893	1893	1893	1893	0
58	20241108	202900	313239692	1893	1893	1893	1893	0
59	20241108	202800	313239692	1893	1893	1893	1893	0
60	20241108	202700	313239692	1893	1893	1893	1893	0
61	20241108	202600	313239692	1893	1893	1893	1893	0
62	20241108	202500	313239692	1893	1893	1893	1893	2773
63	20241108	202400	313239692	1893	1893	1893	1893	0
64	20241108	202300	313239692	1893	1893	1893	1893	0
65	20241108	202200	313239692	1893	1893	1893	1893	0
66	20241108	202100	313239692	1893	1893	1893	1893	0
67	20241108	202000	313239692	1893	1893	1893	1893	0
68	20241108	201900	313239692	1893	1893	1893	1893	0
69	20241108	201800	313239692	1893	1893	1893	1893	0
70	20241108	201700	313239692	1893	1893	1893	1893	0
71	20241108	201600	313239692	1893	1893	1893	1893	0
72	20241108	201500	313239692	1893	1893	1893	1893	0
73	20241108	201400	313239692	1893	1893	1893	1893	0
74	20241108	201300	313239692	1893	1893	1893	1893	0
75	20241108	201200	313239692	1893	1893	1893	1893	0
76	20241108	201100	313239692	1893	1893	1893	1893	0
77	20241108	201000	313239692	1893	1893	1893	1893	0
78	20241108	200900	313239692	1893	1893	1893	1893	0
79	20241108	200800	313239692	1893	1893	1893	1893	0
80	20241108	200700	313239692	1893	1893	1893	1893	0
81	20241108	200600	313239692	1893	1893	1893	1893	0
82	20241108	200500	313239692	1893	1893	1893	1893	0
83	20241108	200400	313239692	1893	1893	1893	1893	0
84	20241108	200300	313239692	1893	1893	1893	1893	0
85	20241108	200200	313239692	1893	1893	1893	1893	0
86	20241108	200100	313239692	1893	1893	1893	1893	0
87	20241108	200000	313239692	1893	1893	1893	1893	0
88	20241108	195900	313239692	1893	1893	1893	1893	0
89	20241108	195800	313239692	1893	1893	1893	1893	0
90	20241108	195700	313239692	1893	1893	1893	1893	0
91	20241108	195600	313239692	1893	1893	1893	1893	0
92	20241108	195500	313239692	1893	1893	1893	1893	2773
93	20241108	195400	313239692	1893	1893	1893	1893	0
94	20241108	195300	313239692	1893	1893	1893	1893	0
95	20241108	195200	313239692	1893	1893	1893	1893	0
96	20241108	195100	313239692	1893	1893	1893	1893	0
97	20241108	195000	313239692	1893	1893	1893	1893	0
98	20241108	194900	313239692	1893	1893	1893	1893	0
99	20241108	194800	313239692	1893	1893	1893	1893	0
100	20241108	194700	313239692	1893	1893	1893	1893	0
101	20241108	194600	313239692	1893	1893	1893	1893	0
102	20241108	194500	313239692	1893	1893	1893	1893	0
103	20241108	194400	313239692	1893	1893	1893	1893	0
104	20241108	194300	313239692	1893	1893	1893	1893	0
105	20241108	194200	313239692	1893	1893	1893	1893	0
106	20241108	194100	313239692	1893	1893	1893	1893	0
107	20241108	194000	313239692	1893	1893	1893	1893	0
108	20241108	193900	313239692	1893	1893	1893	1893	0
109	20241108	193800	313239692	1893	1893	1893	1893	0
110	20241108	193700	313239692	1893	1893	1893	1893	0
111	20241108	193600	313239692	1893	1893	1893	1893	0
112	20241108	193500	313239692	1893	1893	1893	1893	0
113	20241108	193400	313239692	1893	1893	1893	1893	0
114	20241108	193300	313239692	1893	1893	1893	1893	0
115	20241108	193200	313239692	1893	1893	1893	1893	0
116	20241108	193100	313239692	1893	1893	1893	1893	0
117	20241108	193000	313239692	1893	1893	1893	1893	0
118	20241108	192900	313239692	1893	1893	1893	1893	0
119	20241108	192800	313239692	1893	1893	1893	1893	0
120	20241108	192700	313239692	1893	1893	1893	1893	0
121	20241108	192600	313239692	1893	1893	1893	1893	0
122	20241108	192500	313239692	1893	1893	1893	1893	2773
123	20241108	192400	313239692	1893	1893	1893	1893	0
124	20241108	192300	313239692	1893	1893	1893	1893	0
125	20241108	192200	313239692	1893	1893	1893	1893	0
126	20241108	192100	313239692	1893	1893	1893	1893	0
127	20241108	192000	313239692	1893	1893	1893	1893	0
128	20241108	191900	313239692	1893	1893	1893	1893	0
129	20241108	191800	313239692	1893	1893	1893	1893	0
130	20241108	191700	313239692	1893	1893	1893	1893	0
131	20241108	191600	313239692	1893	1893	1893	1893	0
132	20241108	191500	313239692	1893	1893	1893	1893	0
133	20241108	191400	313239692	1893	1893	1893	1893	0
134	20241108	191300	313239692	1893	1893	1893	1893	0
135	20241108	191200	313239692	1893	1893	1893	1893	0
136	20241108	191100	313239692	1893	1893	1893	1893	0
137	20241108	191000	313239692	1893	1893	1893	1893	0
138	20241108	190900	313239692	1893	1893	1893	1893	0
139	20241108	190800	313239692	1893	1893	1893	1893	0
140	20241108	190700	313239692	1893	1893	1893	1893	0
141	20241108	190600	313239692	1893	1893	1893	1893	0
142	20241108	190500	313239692	1893	1893	1893	1893	0
143	20241108	190400	313239692	1893	1893	1893	1893	0
144	20241108	190300	313239692	1893	1893	1893	1893	0
145	20241108	190200	313239692	1893	1893	1893	1893	0
146	20241108	190100	313239692	1893	1893	1893	1893	0
147	20241108	190000	313239692	1893	1893	1893	1893	0
148	20241108	185900	313239692	1893	1893	1893	1893	0
149	20241108	185800	313239692	1893	1893	1893	1893	0
150	20241108	185700	313239692	1893	1893	1893	1893	0
151	20241108	185600	313239692	1893	1893	1893	1893	0
152	20241108	185500	313239692	1893	1893	1893	1893	2773
153	20241108	185400	313239692	1893	1893	1893	1893	0
154	20241108	185300	313239692	1893	1893	1893	1893	0
155	20241108	185200	313239692	1893	1893	1893	1893	0
156	20241108	185100	313239692	1893	1893	1893	1893	0
157	20241108	185000	313239692	1893	1893	1893	1893	0
158	20241108	184900	313239692	1893	1893	1893	1893	0
159	20241108	184800	313239692	1893	1893	1893	1893	0
160	20241108	184700	313239692	1893	1893	1893	1893	0
161	20241108	184600	313239692	1893	1893	1893	1893	0
162	20241108	184500	313239692	1893	1893	1893	1893	0
163	20241108	184400	313239692	1893	1893	1893	1893	0
164	20241108	184300	313239692	1893	1893	1893	1893	0
165	20241108	184200	313239692	1893	1893	1893	1893	0
166	20241108	184100	313239692	1893	1893	1893	1893	0
167	20241108	184000	313239692	1893	1893	1893	1893	0
168	20241108	183900	313239692	1893	1893	1893	1893	0
169	20241108	183800	313239692	1893	1893	1893	1893	0
170	20241108	183700	313239692	1893	1893	1893	1893	0
171	20241108	183600	313239692	1893	1893	1893	1893	0
172	20241108	183500	313239692	1893	1893	1893	1893	0
173	20241108	183400	313239692	1893	1893	1893	1893	0
174	20241108	183300	313239692	1893	1893	1893	1893	0
175	20241108	183200	313239692	1893	1893	1893	1893	0
176	20241108	183100	313239692	1893	1893	1893	1893	0
177	20241108	183000	313239692	1893	1893	1893	1893	0
178	20241108	182900	313239692	1893	1893	1893	1893	0
179	20241108	182800	313239692	1893	1893	1893	1893	0
180	20241108	182700	313239692	1893	1893	1893	1893	0
181	20241108	182600	313239692	1893	1893	1893	1893	0
182	20241108	182500	313239692	1893	1893	1893	1893	2773
183	20241108	182400	313239692	1893	1893	1893	1893	0
184	20241108	182300	313239692	1893	1893	1893	1893	0
185	20241108	182200	313239692	1893	1893	1893	1893	0
186	20241108	182100	313239692	1893	1893	1893	1893	0
187	20241108	182000	313239692	1893	1893	1893	1893	0
188	20241108	181900	313239692	1893	1893	1893	1893	0
189	20241108	181800	313239692	1893	1893	1893	1893	0
190	20241108	181700	313239692	1893	1893	1893	1893	0
191	20241108	181600	313239692	1893	1893	1893	1893	0
192	20241108	181500	313239692	1893	1893	1893	1893	0
193	20241108	181400	313239692	1893	1893	1893	1893	0
194	20241108	181300	313239692	1893	1893	1893	1893	0
195	20241108	181200	313239692	1893	1893	1893	1893	0
196	20241108	181100	313239692	1893	1893	1893	1893	0
197	20241108	181000	313239692	1893	1893	1893	1893	0
198	20241108	180900	313239692	1893	1893	1893	1893	0
199	20241108	180800	313239692	1893	1893	1893	1893	0
200	20241108	180700	313239692	1893	1893	1893	1893	0
201	20241108	180600	313239692	1893	1893	1893	1893	0
202	20241108	180500	313239692	1893	1893	1893	1893	0
203	20241108	180400	313239692	1893	1893	1893	1893	0
204	20241108	180300	313239692	1893	1893	1893	1893	0
205	20241108	180200	313239692	1893	1893	1893	1893	0
206	20241108	180100	313239692	1893	1893	1893	1893	0
207	20241108	180000	313239692	1893	1893	1893	1893	0
208	20241108	175900	313239692	1893	1893	1893	1893	0
209	20241108	175800	313239692	1893	1893	1893	1893	0
210	20241108	175700	313239692	1893	1893	1893	1893	0
211	20241108	175600	313239692	1893	1893	1893	1893	0
212	20241108	175500	313239692	1893	1893	1893	1893	2773
213	20241108	175400	313239692	1893	1893	1893	1893	0
214	20241108	175300	313239692	1893	1893	1893	1893	0
215	20241108	175200	313239692	1893	1893	1893	1893	0
216	20241108	175100	313239692	1893	1893	1893	1893	0
217	20241108	175000	313239692	1893	1893	1893	1893	0
218	20241108	174900	313239692	1893	1893	1893	1893	0
219	20241108	174800	313239692	1893	1893	1893	1893	0
220	20241108	174700	313239692	1893	1893	1893	1893	0
221	20241108	174600	313239692	1893	1893	1893	1893	0
222	20241108	174500	313239692	1893	1893	1893	1893	0
223	20241108	174400	313239692	1893	1893	1893	1893	0
224	20241108	174300	313239692	1893	1893	1893	1893	0
225	20241108	174200	313239692	1893	1893	1893	1893	0
226	20241108	174100	313239692	1893	1893	1893	1893	0
227	20241108	174000	313239692	1893	1893	1893	1893	0
228	20241108	173900	313239692	1893	1893	1893	1893	0
229	20241108	173800	313239692	1893	1893	1893	1893	0
230	20241108	173700	313239692	1893	1893	1893	1893	0
231	20241108	173600	313239692	1893	1893	1893	1893	0
232	20241108	173500	313239692	1893	1893	1893	1893	0
233	20241108	173400	313239692	1893	1893	1893	1893	0
234	20241108	173300	313239692	1893	1893	1893	1893	0
235	20241108	173200	313239692	1893	1893	1893	1893	0
236	20241108	173100	313239692	1893	1893	1893	1893	0
237	20241108	173000	313239692	1893	1893	1893	1893	0
238	20241108	172900	313239692	1893	1893	1893	1893	0
239	20241108	172800	313239692	1893	1893	1893	1893	0
240	20241108	172700	313239692	1893	1893	1893	1893	0
241	20241108	172600	313239692	1893	1893	1893	1893	0
242	20241108	172500	313239692	1893	1893	1893	1893	2773
243	20241108	172400	313239692	1893	1893	1893	1893	0
244	20241108	172300	313239692	1893	1893	1893	1893	0
245	20241108	172200	313239692	1893	1893	1893	1893	0
246	20241108	172100	313239692	1893	1893	1893	1893	0
247	20241108	172000	313239692	1893	1893	1893	1893	0
248	20241108	171900	313239692	1893	1893	1893	1893	0
249	20241108	171800	313239692	1893	1893	1893	1893	0
250	20241108	171700	313239692	1893	1893	1893	1893	0
251	20241108	171600	313239692	1893	1893	1893	1893	0
252	20241108	171500	313239692	1893	1893	1893	1893	0
253	20241108	171400	313239692	1893	1893	1893	1893	0
254	20241108	171300	313239692	1893	1893	1893	1893	0
255	20241108	171200	313239692	1893	1893	1893	1893	0
256	20241108	171100	313239692	1893	1893	1893	1893	0
257	20241108	171000	313239692	1893	1893	1893	1893	0
258	20241108	170900	313239692	1893	1893	1893	1893	0
259	20241108	170800	313239692	1893	1893	1893	1893	0
260	20241108	170700	313239692	1893	1893	1893	1893	0
261	20241108	170600	313239692	1893	1893	1893	1893	0
262	20241108	170500	313239692	1893	1893	1893	1893	0
263	20241108	170400	313239692	1893	1893	1893	1893	0
264	20241108	170300	313239692	1893	1893	1893	1893	0
265	20241108	170200	313239692	1893	1893	1893	1893	0
266	20241108	170100	313239692	1893	1893	1893	1893	0
267	20241108	170000	313239692	1893	1893	1893	1893	0
268	20241108	165900	313239692	1893	1893	1893	1893	0
269	20241108	165800	313239692	1893	1893	1893	1893	0
270	20241108	165700	313239692	1893	1893	1893	1893	0
271	20241108	165600	313239692	1893	1893	1893	1893	0
272	20241108	165500	313239692	1893	1893	1893	1893	2773
273	20241108	165400	313239692	1893	1893	1893	1893	0
274	20241108	165300	313239692	1893	1893	1893	1893	0
275	20241108	165200	313239692	1893	1893	1893	1893	0
276	20241108	165100	313239692	1893	1893	1893	1893	0
277	20241108	165000	313239692	1893	1893	1893	1893	0
278	20241108	164900	313239692	1893	1893	1893	1893	0
279	20241108	164800	313239692	1893	1893	1893	1893	0
280	20241108	164700	313239692	1893	1893	1893	1893	0
281	20241108	164600	313239692	1893	1893	1893	1893	0
282	20241108	164500	313239692	1893	1893	1893	1893	0
283	20241108	164400	313239692	1893	1893	1893	1893	0
284	20241108	164300	313239692	1893	1893	1893	1893	0
285	20241108	164200	313239692	1893	1893	1893	1893	0
286	20241108	164100	313239692	1893	1893	1893	1893	0
287	20241108	164000	313239692	1893	1893	1893	1893	0
288	20241108	163900	313239692	1893	1893	1893	1893	0
289	20241108	163800	313239692	1893	1893	1893	1893	0
290	20241108	163700	313239692	1893	1893	1893	1893	0
291	20241108	163600	313239692	1893	1893	1893	1893	0
292	20241108	163500	313239692	1893	1893	1893	1893	0
293	20241108	163400	313239692	1893	1893	1893	1893	0
294	20241108	163300	313239692	1893	1893	1893	1893	0
295	20241108	163200	313239692	1893	1893	1893	1893	0
296	20241108	163100	313239692	1893	1893	1893	1893	0
297	20241108	163000	313239692	1893	1893	1893	1893	0
298	20241108	162900	313239692	1893	1893	1893	1893	0
299	20241108	162800	313239692	1893	1893	1893	1893	0
300	20241108	162700	313239692	1893	1893	1893	1893	0
301	20241108	162600	313239692	1893	1893	1893	1893	0
302	20241108	162500	313239692	1893	1893	1893	1893	2773
303	20241108	162400	313239692	1893	1893	1893	1893	0
304	20241108	162300	313239692	1893	1893	1893	1893	0
305	20241108	162200	313239692	1893	1893	1893	1893	0
306	20241108	162100	313239692	1893	1893	1893	1893	0
307	20241108	162000	313239692	1893	1893	1893	1893	0
308	20241108	161900	313239692	1893	1893	1893	1893	0
309	20241108	161800	313239692	1893	1893	1893	1893	0
310	20241108	161700	313239692	1893	1893	1893	1893	0
311	20241108	161600	313239692	1893	1893	1893	1893	0
312	20241108	161500	313239692	1893	1893	1893	1893	0
313	20241108	161400	313239692	1893	1893	1893	1893	0
314	20241108	161300	313239692	1893	1893	1893	1893	0
315	20241108	161200	313239692	1893	1893	1893	1893	0
316	20241108	161100	313239692	1893	1893	1893	1893	0
317	20241108	161000	313239692	1893	1893	1893	1893	0
318	20241108	160900	313239692	1893	1893	1893	1893	0
319	20241108	160800	313239692	1893	1893	1893	1893	0
320	20241108	160700	313239692	1893	1893	1893	1893	0
321	20241108	160600	313239692	1893	1893	1893	1893	0
322	20241108	160500	313239692	1893	1893	1893	1893	0
323	20241108	160400	313239692	1893	1893	1893	1893	0
324	20241108	160300	313239692	1893	1893	1893	1893	0
325	20241108	160200	313239692	1893	1893	1893	1893	0
326	20241108	160100	313239692	1893	1893	1893	1893	0
327	20241108	160000	313239692	1893	1893	1893	1893	0
328	20241108	155900	313239692	1893	1893	1893	1893	0
329	20241108	155800	313239692	1893	1893	1893	1893	0
330	20241108	155700	313239692	1893	1893	1893	1893	0
331	20241108	155600	313239692	1893	1893	1893	1893	0
332	20241108	155500	313239692	1893	1893	1893	1893	2773
333	20241108	155400	313239692	1893	1893	1893	1893	0
334	20241108	155300	313239692	1893	1893	1893	1893	0
335	20241108	155200	313239692	1893	1893	1893	1893	0
336	20241108	155100	313239692	1893	1893	1893	1893	0
337	20241108	155000	313239692	1893	1893	1893	1893	0
338	20241108	154900	313239692	1893	1893	1893	1893	0
339	20241108	154800	313239692	1893	1893	1893	1893	0
340	20241108	154700	313239692	1893	1893	1893	1893	0
341	20241108	154600	313239692	1893	1893	1893	1893	0
342	20241108	154500	313239692	1893	1893	1893	1893	0
343	20241108	154400	313239692	1893	1893	1893	1893	0
344	20241108	154300	313239692	1893	1893	1893	1893	0
345	20241108	154200	313239692	1893	1893	1893	1893	0
346	20241108	154100	313239692	1893	1893	1893	1893	0
347	20241108	154000	313239692	1893	1893	1893	1893	0
348	20241108	153900	313239692	1893	1893	1893	1893	0
349	20241108	153800	313239692	1893	1893	1893	1893	0
350	20241108	153700	313239692	1893	1893	1893	1893	0
351	20241108	153600	313239692	1893	1893	1893	1893	0
352	20241108	153500	313239692	1893	1893	1893	1893	0
353	20241108	153400	313239692	1893	1893	1893	1893	0
354	20241108	153300	313239692	1893	1893	1893	1893	0
355	20241108	153200	313239692	1893	1893	1893	1893	0
356	20241108	153100	313239692	1893	1893	1893	1893	0
357	20241108	153000	313239692	1893	1893	1893	1893	2773
358	20241108	152900	307990403	1898	1898	1898	1898	0
359	20241108	152800	307990403	1898	1898	1898	1898	0
360	20241108	152700	307990403	1898	1898	1898	1898	0
361	20241108	152600	307990403	1898	1898	1898	1898	0
362	20241108	152500	307990403	1898	1898	1898	1898	0
363	20241108	152400	307990403	1898	1898	1898	1898	0
364	20241108	152300	307990403	1898	1898	1898	1898	0
365	20241108	152200	307990403	1898	1898	1898	1898	0
366	20241108	152100	307990403	1898	1898	1898	1898	0
367	20241108	152000	307990403	1898	1898	1898	1898	0
368	20241108	151900	307990403	1898	1894	1898	1894	636
369	20241108	151800	306785807	1894	1896	1896	1894	913
370	20241108	151700	305055958	1896	1896	1896	1896	0
371	20241108	151600	305055958	1896	1896	1896	1896	107
372	20241108	151500	304853086	1896	1896	1896	1896	0
373	20241108	151400	304853086	1896	1896	1896	1896	161
374	20241108	151300	304547830	1896	1896	1896	1896	0
375	20241108	151200	304547830	1896	1896	1896	1896	259
376	20241108	151100	304056766	1896	1896	1896	1896	517
377	20241108	151000	303076534	1896	1899	1899	1896	138
378	20241108	150900	302814883	1896	1896	1896	1896	111
379	20241108	150800	302604427	1898	1897	1898	1897	135
380	20241108	150700	302348325	1897	1898	1898	1897	471
381	20241108	150600	301454760	1897	1897	1897	1897	0
382	20241108	150500	301454760	1897	1897	1897	1897	0
383	20241108	150400	301454760	1897	1897	1899	1897	165
384	20241108	150300	301141751	1899	1899	1899	1899	0
385	20241108	150200	301141751	1899	1899	1899	1899	700
386	20241108	150100	299812451	1899	1899	1899	1899	421
387	20241108	150000	299012972	1897	1897	1897	1897	0
388	20241108	145900	299012972	1897	1897	1897	1897	0
389	20241108	145800	299012972	1897	1897	1897	1897	0
390	20241108	145700	299012972	1897	1897	1897	1897	7
391	20241108	145600	298999693	1897	1897	1897	1897	127
392	20241108	145500	298758774	1897	1897	1897	1897	0
393	20241108	145400	298758774	1897	1897	1897	1897	0
394	20241108	145300	298758774	1897	1897	1897	1897	90
395	20241108	145200	298588044	1896	1896	1896	1896	0
396	20241108	145100	298588044	1896	1896	1896	1896	0
397	20241108	145000	298588044	1896	1896	1896	1896	0
398	20241108	144900	298588044	1896	1896	1896	1896	331
399	20241108	144800	297960468	1896	1896	1896	1896	34
400	20241108	144700	297896004	1896	1896	1896	1896	0
401	20241108	144600	297896004	1896	1896	1896	1896	0
402	20241108	144500	297896004	1896	1896	1896	1896	1
403	20241108	144400	297894108	1900	1900	1900	1900	0
404	20241108	144300	297894108	1900	1900	1900	1900	1
405	20241108	144200	297892208	1895	1895	1895	1895	0
406	20241108	144100	297892208	1895	1900	1900	1895	99
407	20241108	144000	297704553	1900	1900	1900	1900	1
408	20241108	143900	297702653	1895	1900	1900	1895	403
409	20241108	143800	296938953	1900	1900	1900	1900	10
410	20241108	143700	296919953	1900	1900	1900	1900	10
411	20241108	143600	296900953	1900	1900	1900	1900	1
412	20241108	143500	296899053	1901	1898	1901	1898	386
413	20241108	143400	296165948	1895	1895	1895	1895	34
414	20241108	143300	296101518	1901	1901	1901	1901	0
415	20241108	143200	296101518	1901	1901	1901	1901	44
416	20241108	143100	296017874	1901	1895	1901	1895	2
417	20241108	143000	296014078	1901	1901	1901	1901	0
418	20241108	142900	296014078	1901	1901	1901	1901	0
419	20241108	142800	296014078	1901	1901	1901	1901	0
420	20241108	142700	296014078	1901	1901	1901	1901	0
421	20241108	142600	296014078	1901	1901	1901	1901	0
422	20241108	142500	296014078	1901	1901	1901	1901	0
423	20241108	142400	296014078	1901	1901	1901	1901	20
424	20241108	142300	295976058	1901	1900	1901	1900	5
425	20241108	142200	295966557	1899	1899	1899	1899	498
426	20241108	142100	295020855	1899	1899	1899	1899	0
427	20241108	142000	295020855	1899	1899	1899	1899	50
428	20241108	141900	294925905	1899	1899	1899	1899	0
429	20241108	141800	294925905	1899	1899	1899	1899	0
430	20241108	141700	294925905	1899	1899	1899	1899	0
431	20241108	141600	294925905	1899	1899	1899	1899	3
432	20241108	141500	294920208	1894	1894	1894	1894	10
433	20241108	141400	294901268	1899	1899	1899	1899	1
434	20241108	141300	294899369	1899	1895	1899	1894	1084
435	20241108	141200	292845525	1895	1895	1895	1895	1580
436	20241108	141100	289851425	1896	1896	1896	1896	0
437	20241108	141000	289851425	1896	1896	1896	1896	0
438	20241108	140900	289851425	1896	1896	1896	1896	595
439	20241108	140800	288723305	1899	1899	1899	1899	54
440	20241108	140700	288620759	1896	1896	1896	1896	299
441	20241108	140600	288053855	1896	1899	1899	1896	4
442	20241108	140500	288046265	1899	1899	1899	1899	0
443	20241108	140400	288046265	1899	1899	1899	1899	0
444	20241108	140300	288046265	1899	1899	1899	1899	1
445	20241108	140200	288044366	1896	1896	1896	1896	0
446	20241108	140100	288044366	1896	1896	1896	1896	0
447	20241108	140000	288044366	1896	1896	1896	1896	50
448	20241108	135900	287949566	1896	1896	1896	1896	0
449	20241108	135800	287949566	1896	1896	1896	1896	0
450	20241108	135700	287949566	1896	1896	1896	1896	5
451	20241108	135600	287940086	1896	1896	1896	1896	0
452	20241108	135500	287940086	1896	1896	1896	1896	0
453	20241108	135400	287940086	1896	1896	1896	1896	0
454	20241108	135300	287940086	1896	1896	1896	1896	0
455	20241108	135200	287940086	1896	1896	1896	1896	0
456	20241108	135100	287940086	1896	1896	1896	1896	0
457	20241108	135000	287940086	1896	1896	1896	1896	157
458	20241108	134900	287642414	1896	1896	1896	1896	0
459	20241108	134800	287642414	1896	1896	1896	1896	0
460	20241108	134700	287642414	1896	1896	1896	1896	0
461	20241108	134600	287642414	1896	1896	1896	1896	1669
462	20241108	134500	284477990	1895	1897	1897	1895	3500
463	20241108	134400	277843201	1900	1900	1900	1900	1
464	20241108	134300	277841301	1896	1896	1896	1896	0
465	20241108	134200	277841301	1896	1898	1898	1896	658
466	20241108	134100	276593020	1898	1898	1898	1898	50
467	20241108	134000	276498120	1901	1901	1901	1901	300
468	20241108	133900	275927820	1904	1904	1904	1904	0
469	20241108	133800	275927820	1904	1904	1904	1904	0
470	20241108	133700	275927820	1904	1904	1904	1904	0
471	20241108	133600	275927820	1904	1904	1904	1904	0
472	20241108	133500	275927820	1904	1898	1904	1898	2
473	20241108	133400	275924018	1899	1900	1900	1899	800
474	20241108	133300	274404239	1904	1904	1904	1904	0
475	20241108	133200	274404239	1904	1904	1904	1904	0
476	20241108	133100	274404239	1904	1904	1904	1904	0
477	20241108	133000	274404239	1904	1904	1904	1904	0
478	20241108	132900	274404239	1904	1904	1904	1904	1
479	20241108	132800	274402335	1901	1901	1901	1901	0
480	20241108	132700	274402335	1901	1901	1901	1901	0
481	20241108	132600	274402335	1901	1901	1901	1901	0
482	20241108	132500	274402335	1901	1901	1901	1901	0
483	20241108	132400	274402335	1901	1905	1905	1901	5927
484	20241108	132300	263120347	1907	1907	1907	1907	0
485	20241108	132200	263120347	1907	1907	1907	1907	0
486	20241108	132100	263120347	1907	1907	1907	1907	2
487	20241108	132000	263116533	1907	1907	1907	1907	0
488	20241108	131900	263116533	1907	1907	1907	1907	10
489	20241108	131800	263097463	1908	1908	1908	1908	1
490	20241108	131700	263095555	1904	1905	1905	1904	1709
491	20241108	131600	259840339	1906	1906	1906	1906	1000
492	20241108	131500	257934339	1907	1907	1907	1907	30
493	20241108	131400	257877129	1907	1907	1907	1907	0
494	20241108	131300	257877129	1907	1907	1907	1907	0
495	20241108	131200	257877129	1907	1907	1907	1907	0
496	20241108	131100	257877129	1907	1907	1907	1907	0
497	20241108	131000	257877129	1907	1907	1907	1907	1040
498	20241108	130900	255893849	1907	1907	1907	1907	941
499	20241108	130800	254099362	1907	1907	1907	1907	0
500	20241108	130700	254099362	1907	1907	1907	1907	0
501	20241108	130600	254099362	1907	1907	1907	1907	0
502	20241108	130500	254099362	1907	1907	1907	1907	0
503	20241108	130400	254099362	1907	1907	1907	1907	357
504	20241108	130300	253418563	1907	1907	1907	1907	0
505	20241108	130200	253418563	1907	1907	1907	1907	0
506	20241108	130100	253418563	1907	1907	1907	1907	4
507	20241108	130000	253410935	1909	1909	1909	1909	14
508	20241108	125900	253384209	1909	1909	1909	1909	117
509	20241108	125800	253160856	1910	1910	1910	1910	685
510	20241108	125700	251852506	1910	1910	1910	1910	0
511	20241108	125600	251852506	1910	1910	1910	1910	20
512	20241108	125500	251814306	1910	1910	1910	1910	0
513	20241108	125400	251814306	1910	1910	1910	1910	0
514	20241108	125300	251814306	1910	1910	1910	1910	0
515	20241108	125200	251814306	1910	1910	1910	1910	539
516	20241108	125100	250784816	1913	1913	1913	1913	0
517	20241108	125000	250784816	1913	1913	1913	1913	0
518	20241108	124900	250784816	1913	1913	1913	1913	0
519	20241108	124800	250784816	1913	1913	1913	1913	0
520	20241108	124700	250784816	1913	1913	1913	1913	136
521	20241108	124600	250524648	1913	1913	1913	1913	0
522	20241108	124500	250524648	1913	1913	1913	1913	0
523	20241108	124400	250524648	1913	1913	1913	1913	1
524	20241108	124300	250522735	1910	1910	1910	1910	1083
525	20241108	124200	248454205	1913	1911	1913	1911	4810
526	20241108	124100	239256727	1911	1911	1911	1911	500
527	20241108	124000	238301227	1911	1910	1911	1910	2907
528	20241108	123900	232747760	1908	1908	1908	1908	600
529	20241108	123800	231602960	1909	1908	1909	1908	1509
530	20241108	123700	228722379	1908	1908	1908	1908	0
531	20241108	123600	228722379	1908	1908	1908	1908	1000
532	20241108	123500	226814379	1908	1908	1908	1908	0
533	20241108	123400	226814379	1908	1908	1908	1908	348
534	20241108	123300	226150395	1908	1906	1908	1906	4220
535	20241108	123200	218102675	1906	1906	1906	1906	133
536	20241108	123100	217849177	1906	1905	1906	1905	6
537	20241108	123000	217837746	1905	1905	1905	1905	0
538	20241108	122900	217837746	1905	1905	1905	1905	0
539	20241108	122800	217837746	1905	1905	1905	1905	429
540	20241108	122700	217020501	1905	1904	1905	1904	628
541	20241108	122600	215824689	1904	1904	1904	1904	800
542	20241108	122500	214301489	1904	1904	1904	1904	0
543	20241108	122400	214301489	1904	1904	1904	1904	0
544	20241108	122300	214301489	1904	1904	1904	1904	0
545	20241108	122200	214301489	1904	1904	1904	1904	0
546	20241108	122100	214301489	1904	1904	1904	1904	0
547	20241108	122000	214301489	1904	1904	1904	1904	50
548	20241108	121900	214206289	1904	1904	1904	1904	0
549	20241108	121800	214206289	1904	1904	1904	1904	0
550	20241108	121700	214206289	1904	1904	1904	1904	0
551	20241108	121600	214206289	1904	1904	1904	1904	767
552	20241108	121500	212745921	1904	1904	1904	1904	0
553	20241108	121400	212745921	1904	1904	1904	1904	0
554	20241108	121300	212745921	1904	1904	1904	1904	707
555	20241108	121200	211399793	1905	1905	1905	1905	5102
556	20241108	121100	201680483	1906	1906	1906	1906	0
557	20241108	121000	201680483	1906	1906	1906	1906	0
558	20241108	120900	201680483	1906	1906	1906	1906	0
559	20241108	120800	201680483	1906	1906	1906	1906	0
560	20241108	120700	201680483	1906	1906	1906	1906	700
561	20241108	120600	200346283	1905	1905	1905	1905	398
562	20241108	120500	199588093	1904	1904	1904	1904	546
563	20241108	120400	198548509	1904	1904	1904	1904	0
564	20241108	120300	198548509	1904	1904	1904	1904	3114
565	20241108	120200	192619453	1903	1903	1903	1903	0
566	20241108	120100	192619453	1903	1903	1903	1903	0
567	20241108	120000	192619453	1903	1903	1903	1903	480
568	20241108	115900	191706013	1903	1902	1903	1901	2775
569	20241108	115800	186430180	1902	1902	1902	1902	0
570	20241108	115700	186430180	1902	1901	1902	1901	348
571	20241108	115600	185768285	1901	1901	1901	1901	0
572	20241108	115500	185768285	1901	1901	1901	1901	0
573	20241108	115400	185768285	1901	1901	1901	1901	0
574	20241108	115300	185768285	1901	1901	1901	1901	0
575	20241108	115200	185768285	1901	1901	1901	1901	0
576	20241108	115100	185768285	1901	1901	1901	1901	0
577	20241108	115000	185768285	1901	1901	1901	1901	0
578	20241108	114900	185768285	1901	1901	1901	1901	12
579	20241108	114800	185745473	1902	1902	1902	1902	1
580	20241108	114700	185743571	1902	1902	1902	1902	0
581	20241108	114600	185743571	1902	1902	1902	1902	0
582	20241108	114500	185743571	1902	1902	1902	1902	2
583	20241108	114400	185739767	1902	1902	1902	1902	0
584	20241108	114300	185739767	1902	1902	1902	1902	48
585	20241108	114200	185648471	1902	1902	1902	1902	0
586	20241108	114100	185648471	1902	1902	1902	1902	0
587	20241108	114000	185648471	1902	1903	1903	1902	102
588	20241108	113900	185454367	1903	1903	1903	1903	0
589	20241108	113800	185454367	1903	1904	1904	1903	4
590	20241108	113700	185446753	1903	1903	1903	1903	0
591	20241108	113600	185446753	1903	1903	1903	1903	1
592	20241108	113500	185444850	1898	1904	1904	1898	32
593	20241108	113400	185383940	1902	1902	1902	1902	0
594	20241108	113300	185383940	1902	1902	1902	1902	200
595	20241108	113200	185003540	1902	1902	1902	1902	100
596	20241108	113100	184813340	1902	1902	1902	1902	0
597	20241108	113000	184813340	1902	1902	1902	1898	112
598	20241108	112900	184600344	1900	1901	1902	1900	255
599	20241108	112800	184115351	1901	1901	1901	1901	1
600	20241108	112700	184113450	1901	1901	1901	1901	2
601	20241108	112600	184109648	1900	1900	1900	1900	0
602	20241108	112500	184109648	1900	1900	1900	1900	13
603	20241108	112400	184084948	1904	1903	1904	1903	547
604	20241108	112300	183043986	1902	1902	1902	1902	93
605	20241108	112200	182867100	1900	1900	1900	1900	0
606	20241108	112100	182867100	1900	1900	1900	1900	0
607	20241108	112000	182867100	1900	1900	1900	1900	0
608	20241108	111900	182867100	1900	1900	1900	1900	0
609	20241108	111800	182867100	1900	1900	1900	1900	0
610	20241108	111700	182867100	1900	1900	1900	1900	0
611	20241108	111600	182867100	1900	1900	1900	1900	0
612	20241108	111500	182867100	1900	1900	1900	1900	96
613	20241108	111400	182684700	1900	1897	1900	1897	9614
614	20241108	111300	164431700	1895	1895	1895	1895	0
615	20241108	111200	164431700	1895	1895	1895	1895	1000
616	20241108	111100	162536700	1895	1895	1895	1895	0
617	20241108	111000	162536700	1895	1895	1895	1895	0
618	20241108	110900	162536700	1895	1895	1895	1895	378
619	20241108	110800	161820390	1896	1896	1896	1896	85
620	20241108	110700	161659230	1899	1899	1899	1899	0
621	20241108	110600	161659230	1899	1899	1899	1899	0
622	20241108	110500	161659230	1899	1899	1899	1899	0
623	20241108	110400	161659230	1899	1897	1899	1895	1060
624	20241108	110300	159647812	1898	1900	1900	1898	867
625	20241108	110200	158001717	1900	1900	1900	1900	0
626	20241108	110100	158001717	1900	1900	1900	1900	98
627	20241108	110000	157815517	1900	1900	1900	1900	10
628	20241108	105900	157796517	1901	1901	1901	1901	0
629	20241108	105800	157796517	1901	1901	1901	1901	37
630	20241108	105700	157726180	1901	1901	1901	1901	0
631	20241108	105600	157726180	1901	1901	1901	1901	101
632	20241108	105500	157534179	1901	1901	1901	1901	600
633	20241108	105400	156393579	1901	1901	1901	1901	17
634	20241108	105300	156361262	1905	1905	1905	1905	0
635	20241108	105200	156361262	1905	1905	1905	1905	0
636	20241108	105100	156361262	1905	1905	1905	1905	0
637	20241108	105000	156361262	1905	1905	1905	1905	0
638	20241108	104900	156361262	1905	1905	1905	1905	0
639	20241108	104800	156361262	1905	1905	1905	1905	0
640	20241108	104700	156361262	1905	1906	1906	1905	379
641	20241108	104600	155639233	1906	1906	1906	1906	300
642	20241108	104500	155067433	1909	1908	1909	1908	8
643	20241108	104400	155052165	1908	1908	1908	1908	0
644	20241108	104300	155052165	1908	1908	1908	1908	10
645	20241108	104200	155033085	1906	1906	1906	1906	0
646	20241108	104100	155033085	1906	1906	1906	1906	4
647	20241108	104000	155025461	1909	1909	1909	1909	0
648	20241108	103900	155025461	1909	1909	1909	1909	1
649	20241108	103800	155023552	1910	1910	1910	1910	0
650	20241108	103700	155023552	1910	1910	1910	1910	1
651	20241108	103600	155021642	1911	1911	1911	1911	0
652	20241108	103500	155021642	1911	1911	1911	1911	0
653	20241108	103400	155021642	1911	1911	1911	1911	0
654	20241108	103300	155021642	1911	1911	1911	1911	0
655	20241108	103200	155021642	1911	1911	1911	1911	0
656	20241108	103100	155021642	1911	1910	1911	1910	631
657	20241108	103000	153815906	1910	1909	1910	1909	638
658	20241108	102900	152597826	1909	1909	1909	1909	1
659	20241108	102800	152595917	1905	1905	1905	1905	0
660	20241108	102700	152595917	1905	1905	1905	1905	183
661	20241108	102600	152247302	1905	1905	1905	1905	0
662	20241108	102500	152247302	1905	1905	1905	1905	305
663	20241108	102400	151666277	1905	1905	1905	1905	90
664	20241108	102300	151494827	1904	1902	1904	1902	18
665	20241108	102200	151460558	1904	1904	1904	1904	0
666	20241108	102100	151460558	1904	1904	1904	1904	50
667	20241108	102000	151365358	1905	1905	1905	1905	0
668	20241108	101900	151365358	1905	1904	1912	1904	502
669	20241108	101800	150409042	1912	1904	1912	1904	1001
670	20241108	101700	148503130	1911	1905	1911	1905	4644
671	20241108	101600	139639841	1904	1904	1904	1904	1000
672	20241108	101500	137735841	1904	1904	1904	1904	0
673	20241108	101400	137735841	1904	1902	1904	1902	5003
674	20241108	101300	128213787	1902	1900	1902	1900	3000
675	20241108	101200	122512053	1900	1900	1900	1900	10
676	20241108	101100	122493053	1895	1895	1895	1895	0
677	20241108	101000	122493053	1895	1895	1895	1895	250
678	20241108	100900	122019303	1899	1895	1899	1895	132
679	20241108	100800	121769043	1895	1899	1899	1895	120
680	20241108	100700	121541563	1900	1900	1900	1900	1
681	20241108	100600	121539663	1900	1900	1900	1900	3
682	20241108	100500	121533963	1900	1900	1900	1900	12
683	20241108	100400	121511163	1900	1900	1900	1900	1
684	20241108	100300	121509263	1900	1900	1900	1900	0
685	20241108	100200	121509263	1900	1900	1900	1900	126
686	20241108	100100	121269863	1900	1900	1900	1900	1
687	20241108	100000	121267963	1901	1901	1901	1901	0
688	20241108	095900	121267963	1901	1901	1901	1901	0
689	20241108	095800	121267963	1901	1901	1901	1901	210
690	20241108	095700	120868753	1901	1901	1901	1901	0
691	20241108	095600	120868753	1901	1901	1901	1901	0
692	20241108	095500	120868753	1901	1901	1901	1901	500
693	20241108	095400	119918253	1901	1901	1901	1901	220
694	20241108	095300	119500033	1900	1900	1900	1900	0
695	20241108	095200	119500033	1900	1900	1900	1900	0
696	20241108	095100	119500033	1900	1900	1900	1900	0
697	20241108	095000	119500033	1900	1900	1900	1900	98
698	20241108	094900	119313833	1900	1897	1900	1897	188
699	20241108	094800	118956636	1900	1900	1900	1900	0
700	20241108	094700	118956636	1900	1900	1900	1900	2
701	20241108	094600	118952836	1900	1900	1900	1900	218
702	20241108	094500	118538636	1900	1900	1900	1900	20
703	20241108	094400	118500636	1900	1900	1900	1900	1012
704	20241108	094300	116577836	1900	1900	1900	1900	21
705	20241108	094200	116537936	1900	1901	1901	1893	2323
706	20241108	094100	112139849	1901	1901	1901	1901	0
707	20241108	094000	112139849	1901	1901	1901	1901	121
708	20241108	093900	111909828	1902	1902	1902	1902	100
709	20241108	093800	111719628	1902	1902	1902	1902	300
710	20241108	093700	111149028	1902	1901	1902	1901	358
711	20241108	093600	110468370	1902	1902	1902	1902	0
712	20241108	093500	110468370	1902	1902	1902	1902	0
713	20241108	093400	110468370	1902	1902	1902	1902	55
714	20241108	093300	110363760	1902	1902	1902	1902	5
715	20241108	093200	110354250	1902	1902	1902	1902	0
716	20241108	093100	110354250	1902	1902	1902	1902	2
717	20241108	093000	110350446	1894	1896	1896	1894	2792
718	20241108	092900	105060209	1902	1902	1902	1902	1
719	20241108	092800	105058307	1896	1897	1902	1896	1101
720	20241108	092700	102969805	1898	1899	1899	1898	140
721	20241108	092600	102704025	1903	1903	1903	1903	0
722	20241108	092500	102704025	1903	1903	1903	1903	3717
723	20241108	092400	95630574	1904	1904	1904	1904	0
724	20241108	092300	95630574	1904	1904	1904	1904	262
725	20241108	092200	95131726	1904	1904	1904	1904	1
726	20241108	092100	95129822	1900	1900	1900	1900	0
727	20241108	092000	95129822	1900	1900	1900	1900	761
728	20241108	091900	93683922	1905	1904	1905	1904	124
729	20241108	091800	93447752	1905	1898	1905	1898	6157
730	20241108	091700	81751332	1898	1899	1899	1898	2405
731	20241108	091600	77184242	1899	1897	1899	1897	3870
732	20241108	091500	69838252	1897	1896	1897	1896	2622
733	20241108	091400	64865638	1897	1897	1897	1889	102
734	20241108	091300	64672944	1890	1890	1890	1890	4017
735	20241108	091200	57080814	1890	1892	1892	1890	5000
736	20241108	091100	47630627	1897	1897	1897	1897	2371
737	20241108	091000	43132840	1896	1895	1897	1895	3160
738	20241108	090900	37141916	1894	1894	1894	1894	2223
739	20241108	090800	32931554	1894	1895	1895	1894	1480
740	20241108	090700	30127054	1894	1892	1894	1892	5195
741	20241108	090600	20291839	1893	1892	1893	1892	1223
742	20241108	090500	17977313	1890	1890	1892	1890	2061
743	20241108	090400	14079748	1890	1891	1893	1890	3684
744	20241108	090300	7113522	1891	1891	1891	1891	24
745	20241108	090200	7068138	1898	1890	1898	1890	171
746	20241108	090100	6744940	1890	1889	1890	1889	1536
747	20241108	090000	3842399	1889	1878	1889	1878	2046