KissMeData/033130/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191400	6468589204	1845	1845	1845	1845	33353
3	20241105	191300	6468589204	1845	1845	1845	1845	0
4	20241105	191200	6468589204	1845	1845	1845	1845	0
5	20241105	191100	6468589204	1845	1845	1845	1845	0
6	20241105	191000	6468589204	1845	1845	1845	1845	0
7	20241105	190900	6468589204	1845	1845	1845	1845	0
8	20241105	190800	6468589204	1845	1845	1845	1845	0
9	20241105	190700	6468589204	1845	1845	1845	1845	0
10	20241105	190600	6468589204	1845	1845	1845	1845	0
11	20241105	190500	6468589204	1845	1845	1845	1845	0
12	20241105	190400	6468589204	1845	1845	1845	1845	0
13	20241105	190300	6468589204	1845	1845	1845	1845	0
14	20241105	190200	6468589204	1845	1845	1845	1845	0
15	20241105	190100	6468589204	1845	1845	1845	1845	0
16	20241105	190000	6468589204	1845	1845	1845	1845	0
17	20241105	185900	6468589204	1845	1845	1845	1845	0
18	20241105	185800	6468589204	1845	1845	1845	1845	0
19	20241105	185700	6468589204	1845	1845	1845	1845	0
20	20241105	185600	6468589204	1845	1845	1845	1845	0
21	20241105	185500	6468589204	1845	1845	1845	1845	0
22	20241105	185400	6468589204	1845	1845	1845	1845	0
23	20241105	185300	6468589204	1845	1845	1845	1845	0
24	20241105	185200	6468589204	1845	1845	1845	1845	0
25	20241105	185100	6468589204	1845	1845	1845	1845	0
26	20241105	185000	6468589204	1845	1845	1845	1845	0
27	20241105	184900	6468589204	1845	1845	1845	1845	0
28	20241105	184800	6468589204	1845	1845	1845	1845	0
29	20241105	184700	6468589204	1845	1845	1845	1845	0
30	20241105	184600	6468589204	1845	1845	1845	1845	0
31	20241105	184500	6468589204	1845	1845	1845	1845	0
32	20241105	184400	6468589204	1845	1845	1845	1845	33353
33	20241105	184300	6468589204	1845	1845	1845	1845	0
34	20241105	184200	6468589204	1845	1845	1845	1845	0
35	20241105	184100	6468589204	1845	1845	1845	1845	0
36	20241105	184000	6468589204	1845	1845	1845	1845	0
37	20241105	183900	6468589204	1845	1845	1845	1845	0
38	20241105	183800	6468589204	1845	1845	1845	1845	0
39	20241105	183700	6468589204	1845	1845	1845	1845	0
40	20241105	183600	6468589204	1845	1845	1845	1845	0
41	20241105	183500	6468589204	1845	1845	1845	1845	0
42	20241105	183400	6468589204	1845	1845	1845	1845	0
43	20241105	183300	6468589204	1845	1845	1845	1845	0
44	20241105	183200	6468589204	1845	1845	1845	1845	0
45	20241105	183100	6468589204	1845	1845	1845	1845	0
46	20241105	183000	6468589204	1845	1845	1845	1845	0
47	20241105	182900	6468589204	1845	1845	1845	1845	0
48	20241105	182800	6468589204	1845	1845	1845	1845	0
49	20241105	182700	6468589204	1845	1845	1845	1845	0
50	20241105	182600	6468589204	1845	1845	1845	1845	0
51	20241105	182500	6468589204	1845	1845	1845	1845	0
52	20241105	182400	6468589204	1845	1845	1845	1845	0
53	20241105	182300	6468589204	1845	1845	1845	1845	0
54	20241105	182200	6468589204	1845	1845	1845	1845	0
55	20241105	182100	6468589204	1845	1845	1845	1845	0
56	20241105	182000	6468589204	1845	1845	1845	1845	0
57	20241105	181900	6468589204	1845	1845	1845	1845	0
58	20241105	181800	6468589204	1845	1845	1845	1845	0
59	20241105	181700	6468589204	1845	1845	1845	1845	0
60	20241105	181600	6468589204	1845	1845	1845	1845	0
61	20241105	181500	6468589204	1845	1845	1845	1845	0
62	20241105	181400	6468589204	1845	1845	1845	1845	33353
63	20241105	181300	6468589204	1845	1845	1845	1845	0
64	20241105	181200	6468589204	1845	1845	1845	1845	0
65	20241105	181100	6468589204	1845	1845	1845	1845	0
66	20241105	181000	6468589204	1845	1845	1845	1845	0
67	20241105	180900	6468589204	1845	1845	1845	1845	0
68	20241105	180800	6468589204	1845	1845	1845	1845	0
69	20241105	180700	6468589204	1845	1845	1845	1845	0
70	20241105	180600	6468589204	1845	1845	1845	1845	0
71	20241105	180500	6468589204	1845	1845	1845	1845	0
72	20241105	180400	6468589204	1845	1845	1845	1845	0
73	20241105	180300	6468589204	1845	1845	1845	1845	0
74	20241105	180200	6468589204	1845	1845	1845	1845	0
75	20241105	180100	6468589204	1845	1845	1845	1845	0
76	20241105	180000	6468589204	1845	1845	1845	1845	0
77	20241105	175900	6468589204	1845	1845	1845	1845	0
78	20241105	175800	6468589204	1845	1845	1845	1845	0
79	20241105	175700	6468589204	1845	1845	1845	1845	0
80	20241105	175600	6468589204	1845	1845	1845	1845	0
81	20241105	175500	6468589204	1845	1845	1845	1845	0
82	20241105	175400	6468589204	1845	1845	1845	1845	0
83	20241105	175300	6468589204	1845	1845	1845	1845	0
84	20241105	175200	6468589204	1845	1845	1845	1845	0
85	20241105	175100	6468589204	1845	1845	1845	1845	0
86	20241105	175000	6468589204	1845	1845	1845	1845	0
87	20241105	174900	6468589204	1845	1845	1845	1845	0
88	20241105	174800	6468589204	1845	1845	1845	1845	0
89	20241105	174700	6468589204	1845	1845	1845	1845	0
90	20241105	174600	6468589204	1845	1845	1845	1845	0
91	20241105	174500	6468589204	1845	1845	1845	1845	0
92	20241105	174400	6468589204	1845	1845	1845	1845	33353
93	20241105	174300	6468589204	1845	1845	1845	1845	0
94	20241105	174200	6468589204	1845	1845	1845	1845	0
95	20241105	174100	6468589204	1845	1845	1845	1845	0
96	20241105	174000	6468589204	1845	1845	1845	1845	0
97	20241105	173900	6468589204	1845	1845	1845	1845	0
98	20241105	173800	6468589204	1845	1845	1845	1845	0
99	20241105	173700	6468589204	1845	1845	1845	1845	0
100	20241105	173600	6468589204	1845	1845	1845	1845	0
101	20241105	173500	6468589204	1845	1845	1845	1845	0
102	20241105	173400	6468589204	1845	1845	1845	1845	0
103	20241105	173300	6468589204	1845	1845	1845	1845	0
104	20241105	173200	6468589204	1845	1845	1845	1845	0
105	20241105	173100	6468589204	1845	1845	1845	1845	0
106	20241105	173000	6468589204	1845	1845	1845	1845	0
107	20241105	172900	6468589204	1845	1845	1845	1845	0
108	20241105	172800	6468589204	1845	1845	1845	1845	0
109	20241105	172700	6468589204	1845	1845	1845	1845	0
110	20241105	172600	6468589204	1845	1845	1845	1845	0
111	20241105	172500	6468589204	1845	1845	1845	1845	0
112	20241105	172400	6468589204	1845	1845	1845	1845	0
113	20241105	172300	6468589204	1845	1845	1845	1845	0
114	20241105	172200	6468589204	1845	1845	1845	1845	0
115	20241105	172100	6468589204	1845	1845	1845	1845	0
116	20241105	172000	6468589204	1845	1845	1845	1845	0
117	20241105	171900	6468589204	1845	1845	1845	1845	0
118	20241105	171800	6468589204	1845	1845	1845	1845	0
119	20241105	171700	6468589204	1845	1845	1845	1845	0
120	20241105	171600	6468589204	1845	1845	1845	1845	0
121	20241105	171500	6468589204	1845	1845	1845	1845	0
122	20241105	171400	6468589204	1845	1845	1845	1845	33353
123	20241105	171300	6468589204	1845	1845	1845	1845	0
124	20241105	171200	6468589204	1845	1845	1845	1845	0
125	20241105	171100	6468589204	1845	1845	1845	1845	0
126	20241105	171000	6468589204	1845	1845	1845	1845	0
127	20241105	170900	6468589204	1845	1845	1845	1845	0
128	20241105	170800	6468589204	1845	1845	1845	1845	0
129	20241105	170700	6468589204	1845	1845	1845	1845	0
130	20241105	170600	6468589204	1845	1845	1845	1845	0
131	20241105	170500	6468589204	1845	1845	1845	1845	0
132	20241105	170400	6468589204	1845	1845	1845	1845	0
133	20241105	170300	6468589204	1845	1845	1845	1845	0
134	20241105	170200	6468589204	1845	1845	1845	1845	0
135	20241105	170100	6468589204	1845	1845	1845	1845	0
136	20241105	170000	6468589204	1845	1845	1845	1845	0
137	20241105	165900	6468589204	1845	1845	1845	1845	0
138	20241105	165800	6468589204	1845	1845	1845	1845	0
139	20241105	165700	6468589204	1845	1845	1845	1845	0
140	20241105	165600	6468589204	1845	1845	1845	1845	0
141	20241105	165500	6468589204	1845	1845	1845	1845	0
142	20241105	165400	6468589204	1845	1845	1845	1845	0
143	20241105	165300	6468589204	1845	1845	1845	1845	0
144	20241105	165200	6468589204	1845	1845	1845	1845	0
145	20241105	165100	6468589204	1845	1845	1845	1845	0
146	20241105	165000	6468589204	1845	1845	1845	1845	0
147	20241105	164900	6468589204	1845	1845	1845	1845	0
148	20241105	164800	6468589204	1845	1845	1845	1845	0
149	20241105	164700	6468589204	1845	1845	1845	1845	0
150	20241105	164600	6468589204	1845	1845	1845	1845	0
151	20241105	164500	6468589204	1845	1845	1845	1845	0
152	20241105	164400	6468589204	1845	1845	1845	1845	33353
153	20241105	164300	6468589204	1845	1845	1845	1845	0
154	20241105	164200	6468589204	1845	1845	1845	1845	0
155	20241105	164100	6468589204	1845	1845	1845	1845	0
156	20241105	164000	6468589204	1845	1845	1845	1845	0
157	20241105	163900	6468589204	1845	1845	1845	1845	0
158	20241105	163800	6468589204	1845	1845	1845	1845	0
159	20241105	163700	6468589204	1845	1845	1845	1845	0
160	20241105	163600	6468589204	1845	1845	1845	1845	0
161	20241105	163500	6468589204	1845	1845	1845	1845	0
162	20241105	163400	6468589204	1845	1845	1845	1845	0
163	20241105	163300	6468589204	1845	1845	1845	1845	0
164	20241105	163200	6468589204	1845	1845	1845	1845	0
165	20241105	163100	6468589204	1845	1845	1845	1845	0
166	20241105	163000	6468589204	1845	1845	1845	1845	0
167	20241105	162900	6468589204	1845	1845	1845	1845	0
168	20241105	162800	6468589204	1845	1845	1845	1845	0
169	20241105	162700	6468589204	1845	1845	1845	1845	0
170	20241105	162600	6468589204	1845	1845	1845	1845	0
171	20241105	162500	6468589204	1845	1845	1845	1845	0
172	20241105	162400	6468589204	1845	1845	1845	1845	0
173	20241105	162300	6468589204	1845	1845	1845	1845	0
174	20241105	162200	6468589204	1845	1845	1845	1845	0
175	20241105	162100	6468589204	1845	1845	1845	1845	0
176	20241105	162000	6468589204	1845	1845	1845	1845	0
177	20241105	161900	6468589204	1845	1845	1845	1845	0
178	20241105	161800	6468589204	1845	1845	1845	1845	0
179	20241105	161700	6468589204	1845	1845	1845	1845	0
180	20241105	161600	6468589204	1845	1845	1845	1845	0
181	20241105	161500	6468589204	1845	1845	1845	1845	0
182	20241105	161400	6468589204	1845	1845	1845	1845	33353
183	20241105	161300	6468589204	1845	1845	1845	1845	0
184	20241105	161200	6468589204	1845	1845	1845	1845	0
185	20241105	161100	6468589204	1845	1845	1845	1845	0
186	20241105	161000	6468589204	1845	1845	1845	1845	0
187	20241105	160900	6468589204	1845	1845	1845	1845	0
188	20241105	160800	6468589204	1845	1845	1845	1845	0
189	20241105	160700	6468589204	1845	1845	1845	1845	0
190	20241105	160600	6468589204	1845	1845	1845	1845	0
191	20241105	160500	6468589204	1845	1845	1845	1845	0
192	20241105	160400	6468589204	1845	1845	1845	1845	0
193	20241105	160300	6468589204	1845	1845	1845	1845	0
194	20241105	160200	6468589204	1845	1845	1845	1845	0
195	20241105	160100	6468589204	1845	1845	1845	1845	0
196	20241105	160000	6468589204	1845	1845	1845	1845	0
197	20241105	155900	6468589204	1845	1845	1845	1845	0
198	20241105	155800	6468589204	1845	1845	1845	1845	0
199	20241105	155700	6468589204	1845	1845	1845	1845	0
200	20241105	155600	6468589204	1845	1845	1845	1845	0
201	20241105	155500	6468589204	1845	1845	1845	1845	0
202	20241105	155400	6468589204	1845	1845	1845	1845	0
203	20241105	155300	6468589204	1845	1845	1845	1845	0
204	20241105	155200	6468589204	1845	1845	1845	1845	0
205	20241105	155100	6468589204	1845	1845	1845	1845	0
206	20241105	155000	6468589204	1845	1845	1845	1845	0
207	20241105	154900	6468589204	1845	1845	1845	1845	0
208	20241105	154800	6468589204	1845	1845	1845	1845	0
209	20241105	154700	6468589204	1845	1845	1845	1845	0
210	20241105	154600	6468589204	1845	1845	1845	1845	0
211	20241105	154500	6468589204	1845	1845	1845	1845	0
212	20241105	154400	6468589204	1845	1845	1845	1845	33353
213	20241105	154300	6468589204	1845	1845	1845	1845	0
214	20241105	154200	6468589204	1845	1845	1845	1845	0
215	20241105	154100	6468589204	1845	1845	1845	1845	0
216	20241105	154000	6468589204	1845	1845	1845	1845	0
217	20241105	153900	6468589204	1845	1845	1845	1845	0
218	20241105	153800	6468589204	1845	1845	1845	1845	0
219	20241105	153700	6468589204	1845	1845	1845	1845	0
220	20241105	153600	6468589204	1845	1845	1845	1845	0
221	20241105	153500	6468589204	1845	1845	1845	1845	0
222	20241105	153400	6468589204	1845	1845	1845	1845	0
223	20241105	153300	6468589204	1845	1845	1845	1845	0
224	20241105	153200	6468589204	1845	1845	1845	1845	0
225	20241105	153100	6468589204	1845	1845	1845	1845	0
226	20241105	153000	6468589204	1845	1845	1845	1845	33353
227	20241105	152900	6407052919	1843	1843	1843	1843	0
228	20241105	152800	6407052919	1843	1843	1843	1843	0
229	20241105	152700	6407052919	1843	1843	1843	1843	0
230	20241105	152600	6407052919	1843	1843	1843	1843	0
231	20241105	152500	6407052919	1843	1843	1843	1843	0
232	20241105	152400	6407052919	1843	1843	1843	1843	0
233	20241105	152300	6407052919	1843	1843	1843	1843	0
234	20241105	152200	6407052919	1843	1843	1843	1843	0
235	20241105	152100	6407052919	1843	1843	1843	1843	0
236	20241105	152000	6407052919	1843	1843	1843	1843	0
237	20241105	151900	6407052919	1843	1843	1843	1842	2057
238	20241105	151800	6403263204	1842	1843	1843	1842	7264
239	20241105	151700	6389882723	1843	1844	1844	1843	4239
240	20241105	151600	6382069977	1843	1844	1844	1842	6245
241	20241105	151500	6370562178	1844	1846	1850	1844	6251
242	20241105	151400	6359028536	1846	1846	1846	1845	2065
243	20241105	151300	6355217511	1846	1845	1852	1845	684
244	20241105	151200	6353955231	1845	1845	1845	1845	213
245	20241105	151100	6353562246	1845	1850	1852	1845	19976
246	20241105	151000	6316691252	1847	1847	1847	1847	0
247	20241105	150900	6316691252	1847	1848	1850	1847	6439
248	20241105	150800	6304794988	1847	1848	1851	1847	5673
249	20241105	150700	6294311426	1849	1850	1852	1849	6391
250	20241105	150600	6282489566	1849	1852	1852	1849	6732
251	20241105	150500	6270037601	1850	1851	1855	1850	1261
252	20241105	150400	6267704434	1850	1855	1856	1849	4880
253	20241105	150300	6258676376	1855	1850	1855	1848	2227
254	20241105	150200	6254556670	1856	1857	1857	1848	1301
255	20241105	150100	6252151640	1849	1852	1852	1849	14475
256	20241105	150000	6225363205	1851	1852	1859	1851	6978
257	20241105	145900	6212434368	1852	1854	1859	1852	7032
258	20241105	145800	6199407051	1854	1858	1860	1854	856
259	20241105	145700	6197819955	1860	1860	1860	1860	2
260	20241105	145600	6197816235	1860	1853	1860	1853	2084
261	20241105	145500	6193949875	1852	1857	1857	1852	1009
262	20241105	145400	6192080484	1853	1857	1857	1853	6
263	20241105	145300	6192069346	1853	1853	1853	1853	901
264	20241105	145200	6190399793	1853	1854	1854	1853	2941
265	20241105	145100	6184949361	1854	1860	1862	1853	7847
266	20241105	145000	6170397079	1862	1862	1862	1856	643
267	20241105	144900	6169202935	1860	1860	1860	1860	0
268	20241105	144800	6169202935	1860	1862	1862	1860	433
269	20241105	144700	6168397229	1862	1862	1863	1859	1441
270	20241105	144600	6165713956	1862	1860	1862	1860	1469
271	20241105	144500	6162980609	1860	1860	1860	1860	284
272	20241105	144400	6162452369	1860	1856	1860	1856	122
273	20241105	144300	6162225811	1855	1855	1855	1855	0
274	20241105	144200	6162225811	1855	1855	1855	1854	1188
275	20241105	144100	6160023011	1855	1855	1856	1854	1658
276	20241105	144000	6156947694	1855	1856	1856	1855	2529
277	20241105	143900	6152254350	1856	1857	1857	1856	1411
278	20241105	143800	6149635446	1857	1858	1858	1857	1018
279	20241105	143700	6147744753	1857	1857	1857	1857	0
280	20241105	143600	6147744753	1857	1857	1857	1857	2000
281	20241105	143500	6144030753	1857	1856	1857	1856	2438
282	20241105	143400	6139503494	1856	1859	1859	1856	2720
283	20241105	143300	6134454112	1857	1857	1857	1857	300
284	20241105	143200	6133897012	1857	1857	1857	1857	1138
285	20241105	143100	6131783746	1859	1859	1859	1859	532
286	20241105	143000	6130794758	1859	1860	1860	1859	781
287	20241105	142900	6129342304	1863	1863	1863	1863	7000
288	20241105	142800	6116301304	1863	1863	1864	1863	485
289	20241105	142700	6115397746	1863	1863	1863	1863	172
290	20241105	142600	6115077310	1865	1860	1865	1860	495
291	20241105	142500	6114154979	1859	1858	1859	1856	2307
292	20241105	142400	6109869360	1858	1859	1859	1858	1480
293	20241105	142300	6107118050	1859	1862	1862	1859	205
294	20241105	142200	6106736940	1864	1863	1864	1863	2
295	20241105	142100	6106733213	1865	1865	1865	1865	12
296	20241105	142000	6106710833	1865	1863	1865	1859	7184
297	20241105	141900	6093320872	1863	1862	1863	1861	187
298	20241105	141800	6092972592	1862	1860	1862	1860	64
299	20241105	141700	6092853524	1860	1861	1863	1860	1601
300	20241105	141600	6089871103	1860	1863	1863	1860	1251
301	20241105	141500	6087540847	1863	1855	1863	1853	2633
302	20241105	141400	6082642309	1861	1856	1861	1854	3256
303	20241105	141300	6076602956	1856	1856	1856	1856	1850
304	20241105	141200	6073169356	1856	1856	1856	1856	2
305	20241105	141100	6073165644	1863	1862	1863	1862	504
306	20241105	141000	6072227192	1860	1856	1860	1855	10648
307	20241105	140900	6052471501	1860	1862	1862	1860	415
308	20241105	140800	6051699599	1862	1859	1862	1859	673
309	20241105	140700	6050447822	1855	1857	1857	1855	210
310	20241105	140600	6050058052	1859	1854	1859	1854	533
311	20241105	140500	6049069501	1854	1859	1859	1854	1444
312	20241105	140400	6046388912	1860	1862	1862	1859	730
313	20241105	140300	6045031131	1862	1860	1862	1860	50
314	20241105	140200	6044938123	1863	1862	1863	1862	606
315	20241105	140100	6043809155	1863	1861	1864	1861	1484
316	20241105	140000	6041045232	1861	1859	1861	1859	155
317	20241105	135900	6040756819	1857	1860	1861	1857	281
318	20241105	135800	6040234086	1859	1857	1859	1857	521
319	20241105	135700	6039265747	1855	1855	1859	1855	1005
320	20241105	135600	6037399813	1855	1855	1857	1855	688
321	20241105	135500	6036123234	1854	1854	1855	1853	403
322	20241105	135400	6035376023	1854	1853	1854	1853	1035
323	20241105	135300	6033458133	1854	1853	1854	1853	856
324	20241105	135200	6031871964	1854	1851	1854	1851	156
325	20241105	135100	6031583124	1850	1851	1851	1850	1820
326	20241105	135000	6028215791	1850	1850	1851	1850	5328
327	20241105	134900	6018357634	1850	1852	1852	1850	3243
328	20241105	134800	6012357374	1850	1852	1852	1850	1930
329	20241105	134700	6008786725	1851	1852	1852	1850	10896
330	20241105	134600	5988618147	1852	1853	1853	1852	1415
331	20241105	134500	5985997367	1853	1854	1857	1852	3640
332	20241105	134400	5979255578	1852	1857	1857	1852	2161
333	20241105	134300	5975251499	1853	1857	1857	1853	11
334	20241105	134200	5975231112	1858	1853	1858	1853	272
335	20241105	134100	5974726846	1853	1853	1856	1853	847
336	20241105	134000	5973157351	1853	1853	1858	1853	3556
337	20241105	133900	5966567818	1858	1854	1858	1853	162
338	20241105	133800	5966267499	1854	1858	1858	1854	103
339	20241105	133700	5966076525	1858	1855	1858	1853	7681
340	20241105	133600	5951823458	1854	1855	1857	1854	2362
341	20241105	133500	5947444096	1858	1857	1858	1854	1157
342	20241105	133400	5945296260	1854	1857	1859	1854	5807
343	20241105	133300	5934519841	1858	1858	1858	1858	1
344	20241105	133200	5934517983	1858	1858	1858	1858	1108
345	20241105	133100	5932459319	1858	1856	1858	1855	1021
346	20241105	133000	5930565334	1858	1858	1858	1855	1617
347	20241105	132900	5927564847	1858	1858	1858	1857	378
348	20241105	132800	5926862572	1858	1857	1858	1856	863
349	20241105	132700	5925259504	1858	1859	1859	1857	3264
350	20241105	132600	5919197268	1858	1859	1859	1857	1142
351	20241105	132500	5917075328	1859	1860	1860	1859	211
352	20241105	132400	5916683038	1860	1862	1862	1860	17
353	20241105	132300	5916651386	1862	1862	1862	1862	0
354	20241105	132200	5916651386	1862	1856	1862	1856	30
355	20241105	132100	5916595700	1856	1856	1856	1856	2117
356	20241105	132000	5912666548	1863	1862	1863	1862	2115
357	20241105	131900	5908727105	1862	1862	1862	1862	13
358	20241105	131800	5908702899	1856	1856	1856	1856	250
359	20241105	131700	5908238899	1856	1856	1856	1856	503
360	20241105	131600	5907305331	1862	1862	1862	1862	188
361	20241105	131500	5906955275	1862	1862	1862	1862	10
362	20241105	131400	5906936655	1862	1861	1862	1861	200
363	20241105	131300	5906564418	1861	1858	1861	1855	6911
364	20241105	131200	5893743393	1862	1862	1862	1862	232
365	20241105	131100	5893311409	1862	1861	1863	1861	688
366	20241105	131000	5892030213	1861	1856	1861	1854	7987
367	20241105	130900	5877206290	1856	1856	1856	1855	2743
368	20241105	130800	5872117801	1856	1856	1856	1855	1894
369	20241105	130700	5868602687	1860	1856	1860	1856	1135
370	20241105	130600	5866496085	1855	1855	1855	1855	0
371	20241105	130500	5866496085	1855	1855	1855	1855	207
372	20241105	130400	5866112100	1861	1855	1862	1855	1099
373	20241105	130300	5864066349	1862	1857	1862	1854	6738
374	20241105	130200	5851568797	1862	1862	1862	1862	0
375	20241105	130100	5851568797	1862	1862	1862	1862	447
376	20241105	130000	5850736483	1862	1856	1863	1856	606
377	20241105	125900	5849608506	1856	1860	1863	1856	1071
378	20241105	125800	5847616498	1860	1860	1860	1860	0
379	20241105	125700	5847616498	1860	1859	1860	1855	1016
380	20241105	125600	5845727513	1855	1856	1856	1855	33
381	20241105	125500	5845666288	1859	1859	1859	1859	0
382	20241105	125400	5845666288	1859	1857	1859	1857	11
383	20241105	125300	5845645859	1859	1853	1859	1853	191
384	20241105	125200	5845291562	1853	1854	1860	1852	24798
385	20241105	125100	5799335179	1854	1860	1860	1854	4566
386	20241105	125000	5790860653	1860	1860	1860	1860	0
387	20241105	124900	5790860653	1860	1855	1860	1855	1259
388	20241105	124800	5788520544	1854	1858	1859	1854	9673
389	20241105	124700	5770570820	1858	1864	1864	1858	573
390	20241105	124600	5769506153	1859	1864	1864	1859	58
391	20241105	124500	5769398152	1858	1859	1864	1858	3066
392	20241105	124400	5763700603	1858	1865	1865	1858	1188
393	20241105	124300	5761493257	1865	1865	1865	1858	453
394	20241105	124200	5760650778	1866	1860	1866	1857	8332
395	20241105	124100	5745162022	1866	1867	1867	1865	2177
396	20241105	124000	5741101404	1865	1866	1867	1865	413
397	20241105	123900	5740331144	1867	1867	1867	1860	25
398	20241105	123800	5740284476	1867	1866	1867	1866	3
399	20241105	123700	5740278877	1867	1866	1867	1858	8620
400	20241105	123600	5724251307	1867	1867	1867	1867	63
401	20241105	123500	5724133686	1867	1867	1867	1867	6
402	20241105	123400	5724122484	1859	1860	1865	1859	4195
403	20241105	123300	5716305872	1860	1860	1860	1859	4705
404	20241105	123200	5707555998	1860	1866	1866	1860	3934
405	20241105	123100	5700227056	1866	1865	1866	1865	330
406	20241105	123000	5699611377	1865	1864	1865	1861	558
407	20241105	122900	5698571195	1864	1864	1864	1864	319
408	20241105	122800	5697976579	1864	1864	1864	1864	158
409	20241105	122700	5697682067	1864	1860	1864	1858	3145
410	20241105	122600	5691833696	1860	1861	1861	1858	9229
411	20241105	122500	5674668959	1861	1865	1865	1860	2955
412	20241105	122400	5669166846	1865	1863	1865	1861	2105
413	20241105	122300	5665247766	1863	1865	1865	1863	214
414	20241105	122200	5664849066	1866	1863	1866	1861	9698
415	20241105	122100	5646792144	1864	1867	1867	1862	19036
416	20241105	122000	5611304431	1867	1868	1868	1866	1617
417	20241105	121900	5608285552	1867	1870	1870	1866	183
418	20241105	121800	5607943615	1870	1871	1871	1870	8
419	20241105	121700	5607928649	1866	1865	1866	1865	968
420	20241105	121600	5606122836	1864	1870	1873	1864	16463
421	20241105	121500	5575394553	1869	1873	1873	1869	8276
422	20241105	121400	5559912388	1873	1873	1873	1872	579
423	20241105	121300	5558828389	1873	1874	1874	1872	424
424	20241105	121200	5558034356	1874	1875	1878	1873	2012
425	20241105	121100	5554265133	1876	1876	1876	1876	54
426	20241105	121000	5554163829	1880	1878	1880	1875	2062
427	20241105	120900	5550292091	1875	1875	1875	1875	2641
428	20241105	120800	5545340216	1880	1881	1881	1875	2981
429	20241105	120700	5539747277	1881	1882	1882	1881	1407
430	20241105	120600	5537099749	1880	1874	1880	1874	621
431	20241105	120500	5535932718	1874	1875	1875	1874	116
432	20241105	120400	5535715219	1875	1875	1875	1874	104
433	20241105	120300	5535520311	1874	1880	1880	1874	79
434	20241105	120200	5535371934	1880	1874	1881	1874	2355
435	20241105	120100	5530943589	1874	1872	1874	1872	27
436	20241105	120000	5530893023	1874	1874	1874	1873	867
437	20241105	115900	5529268746	1875	1877	1877	1875	50
438	20241105	115800	5529174906	1874	1874	1874	1874	1
439	20241105	115700	5529173032	1874	1874	1874	1874	0
440	20241105	115600	5529173032	1874	1874	1877	1873	1212
441	20241105	115500	5526902367	1874	1871	1874	1871	562
442	20241105	115400	5525849886	1871	1871	1871	1871	10
443	20241105	115300	5525831176	1870	1870	1870	1869	2414
444	20241105	115200	5521317247	1869	1871	1871	1869	428
445	20241105	115100	5520516898	1869	1870	1873	1869	643
446	20241105	115000	5519314250	1870	1870	1870	1870	242
447	20241105	114900	5518861710	1870	1869	1870	1869	2
448	20241105	114800	5518857971	1873	1873	1873	1868	1420
449	20241105	114700	5516204528	1869	1870	1870	1868	1388
450	20241105	114600	5513610327	1870	1873	1873	1869	11230
451	20241105	114500	5492598876	1873	1873	1873	1872	1090
452	20241105	114400	5490557400	1870	1869	1870	1868	1062
453	20241105	114300	5488573292	1868	1875	1875	1868	26961
454	20241105	114200	5438095807	1876	1878	1878	1876	5972
455	20241105	114100	5426889483	1877	1877	1878	1877	73
456	20241105	114000	5426752411	1877	1878	1878	1877	5737
457	20241105	113900	5415981621	1878	1881	1881	1878	1715
458	20241105	113800	5412760564	1885	1883	1885	1878	1931
459	20241105	113700	5409133242	1884	1885	1887	1884	1828
460	20241105	113600	5405688200	1885	1877	1885	1877	1803
461	20241105	113500	5402291709	1879	1880	1880	1876	927
462	20241105	113400	5400551916	1880	1877	1880	1877	669
463	20241105	113300	5399296199	1877	1879	1882	1877	1617
464	20241105	113200	5396260018	1877	1882	1883	1877	940
465	20241105	113100	5394493315	1882	1878	1884	1876	4834
466	20241105	113000	5385407354	1878	1875	1878	1875	852
467	20241105	112900	5383809848	1875	1875	1875	1874	3580
468	20241105	112800	5377098000	1875	1878	1878	1875	1007
469	20241105	112700	5375207494	1878	1878	1878	1874	829
470	20241105	112600	5373650656	1879	1879	1879	1874	1634
471	20241105	112500	5370583546	1879	1878	1879	1874	19253
472	20241105	112400	5334483800	1878	1878	1880	1878	4050
473	20241105	112300	5326875819	1878	1878	1878	1878	1105
474	20241105	112200	5324800629	1881	1878	1881	1877	3435
475	20241105	112100	5318347783	1877	1877	1877	1877	99
476	20241105	112000	5318161960	1875	1876	1881	1875	2309
477	20241105	111900	5313831747	1876	1878	1878	1876	4217
478	20241105	111800	5305914900	1881	1882	1882	1877	8102
479	20241105	111700	5290705455	1884	1877	1884	1877	545
480	20241105	111600	5289681979	1877	1879	1880	1877	17290
481	20241105	111500	5257200840	1880	1887	1887	1879	4391
482	20241105	111400	5248947716	1887	1884	1887	1884	108
483	20241105	111300	5248744223	1882	1880	1882	1879	2755
484	20241105	111200	5243565270	1880	1882	1882	1879	9697
485	20241105	111100	5225337824	1881	1886	1886	1881	6170
486	20241105	111000	5213723588	1886	1888	1888	1883	1223
487	20241105	110900	5211419368	1888	1886	1888	1886	715
488	20241105	110800	5210070516	1885	1887	1887	1883	3070
489	20241105	110700	5204285668	1890	1891	1891	1887	493
490	20241105	110600	5203355232	1884	1883	1885	1881	3930
491	20241105	110500	5195955893	1884	1897	1897	1881	12928
492	20241105	110400	5171577415	1897	1882	1909	1882	47467
493	20241105	110300	5081393255	1878	1882	1882	1878	4097
494	20241105	110200	5073696327	1882	1880	1882	1880	997
495	20241105	110100	5071820367	1882	1880	1883	1879	443
496	20241105	110000	5070987511	1884	1883	1884	1880	5023
497	20241105	105900	5061531337	1883	1878	1885	1878	4777
498	20241105	105800	5052537271	1878	1884	1885	1878	11381
499	20241105	105700	5031129918	1885	1882	1886	1882	4695
500	20241105	105600	5022281471	1882	1880	1882	1877	2777
501	20241105	105500	5017057338	1878	1878	1879	1878	260
502	20241105	105400	5016568858	1878	1879	1879	1875	269
503	20241105	105300	5016063625	1875	1876	1879	1874	5367
504	20241105	105200	5006002847	1875	1875	1882	1872	9294
505	20241105	105100	4988588578	1875	1873	1880	1872	10919
506	20241105	105000	4968128286	1873	1882	1885	1873	26329
507	20241105	104900	4918672322	1881	1881	1888	1881	6442
508	20241105	104800	4906550134	1882	1884	1884	1881	6511
509	20241105	104700	4894297047	1884	1896	1904	1881	29960
510	20241105	104600	4837658447	1896	1885	1902	1885	26939
511	20241105	104500	4786598722	1889	1880	1891	1880	6740
512	20241105	104400	4773880896	1879	1879	1879	1874	28707
513	20241105	104300	4720013341	1879	1878	1885	1877	8929
514	20241105	104200	4703214335	1879	1882	1886	1872	61916
515	20241105	104100	4586769153	1882	1909	1909	1882	42658
516	20241105	104000	4505942924	1905	1904	1910	1901	13639
517	20241105	103900	4479973869	1903	1910	1911	1903	17492
518	20241105	103800	4446608424	1911	1909	1918	1897	32921
519	20241105	103700	4383943291	1909	1897	1910	1897	23934
520	20241105	103600	4338422094	1897	1917	1918	1896	61280
521	20241105	103500	4221765106	1913	1908	1922	1905	80413
522	20241105	103400	4068080473	1908	1922	1937	1908	238378
523	20241105	103300	3607902010	1922	1918	1930	1918	140450
524	20241105	103200	3337700274	1918	1913	1926	1908	140208
525	20241105	103100	3068629587	1913	1915	1930	1912	239930
526	20241105	103000	2607135623	1915	1872	1921	1872	213910
527	20241105	102900	2199218334	1871	1871	1871	1856	23770
528	20241105	102800	2154797225	1860	1862	1862	1860	929
529	20241105	102700	2153068949	1862	1862	1862	1861	424
530	20241105	102600	2152279529	1863	1863	1863	1863	1112
531	20241105	102500	2150207873	1863	1866	1870	1861	411
532	20241105	102400	2149441605	1853	1870	1873	1853	23839
533	20241105	102300	2105148958	1866	1870	1871	1866	3265
534	20241105	102200	2099047611	1870	1873	1875	1870	4090
535	20241105	102100	2091388836	1872	1872	1875	1872	1142
536	20241105	102000	2089250454	1872	1875	1875	1871	846
537	20241105	101900	2087666036	1877	1879	1879	1877	3415
538	20241105	101800	2081252128	1878	1869	1878	1869	5621
539	20241105	101700	2070718150	1869	1870	1871	1869	472
540	20241105	101600	2069835689	1872	1872	1874	1870	6522
541	20241105	101500	2057629638	1873	1873	1873	1870	1288
542	20241105	101400	2055217373	1874	1874	1874	1874	6235
543	20241105	101300	2043532983	1874	1863	1876	1863	115
544	20241105	101200	2043317932	1863	1866	1876	1863	3631
545	20241105	101100	2036522119	1866	1864	1866	1860	651
546	20241105	101000	2035308765	1864	1863	1864	1860	1654
547	20241105	100900	2032230036	1863	1865	1865	1862	1699
548	20241105	100800	2029065729	1866	1862	1866	1862	461
549	20241105	100700	2028206856	1862	1862	1865	1862	38
550	20241105	100600	2028136094	1860	1866	1866	1853	3749
551	20241105	100500	2021181836	1867	1861	1868	1853	16463
552	20241105	100400	1990591998	1860	1869	1869	1860	982
553	20241105	100300	1988763941	1869	1869	1874	1860	1838
554	20241105	100200	1985329645	1869	1860	1869	1860	44
555	20241105	100100	1985247517	1859	1880	1880	1859	1199
556	20241105	100000	1983005035	1880	1858	1880	1854	11040
557	20241105	095900	1962458896	1855	1858	1860	1854	14443
558	20241105	095800	1935648655	1858	1860	1862	1858	9180
559	20241105	095700	1918577012	1862	1863	1863	1860	14748
560	20241105	095600	1891123255	1863	1875	1875	1861	27779
561	20241105	095500	1839340404	1875	1868	1875	1866	7657
562	20241105	095400	1825042896	1868	1870	1879	1867	7895
563	20241105	095300	1810265704	1870	1888	1894	1865	42524
564	20241105	095200	1730326176	1888	1896	1900	1882	28464
565	20241105	095100	1676449626	1895	1884	1895	1880	23641
566	20241105	095000	1631870370	1883	1893	1893	1881	29357
567	20241105	094900	1576433090	1893	1893	1899	1891	36362
568	20241105	094800	1507549148	1893	1888	1904	1888	92834
569	20241105	094700	1331577722	1888	1881	1888	1880	9708
570	20241105	094600	1313293380	1881	1876	1882	1876	13627
571	20241105	094500	1287679062	1878	1885	1885	1874	10238
572	20241105	094400	1268451706	1885	1875	1886	1874	8387
573	20241105	094300	1252674298	1875	1879	1887	1874	29467
574	20241105	094200	1197359981	1887	1880	1895	1869	80061
575	20241105	094100	1046888754	1879	1870	1880	1867	35911
576	20241105	094000	979489098	1870	1861	1870	1859	15577
577	20241105	093900	950459252	1861	1861	1862	1861	626
578	20241105	093800	949294255	1861	1862	1862	1853	498
579	20241105	093700	948370517	1862	1857	1862	1852	8519
580	20241105	093600	932575110	1863	1861	1863	1858	2393
581	20241105	093500	928122984	1865	1865	1865	1865	1083
582	20241105	093400	926103189	1866	1865	1866	1865	725
583	20241105	093300	924750520	1865	1865	1866	1858	4473
584	20241105	093200	916435421	1858	1862	1867	1856	1719
585	20241105	093100	913236039	1863	1864	1864	1863	231
586	20241105	093000	912805682	1865	1867	1867	1865	1561
587	20241105	092900	909892846	1867	1863	1868	1863	14234
588	20241105	092800	883334474	1863	1865	1865	1852	873
589	20241105	092700	881716989	1865	1851	1866	1850	1320
590	20241105	092600	879271675	1851	1851	1851	1846	5280
591	20241105	092500	869503967	1851	1866	1866	1851	10456
592	20241105	092400	850112806	1866	1868	1870	1859	5466
593	20241105	092300	839921428	1869	1864	1869	1856	11510
594	20241105	092200	818433726	1864	1855	1865	1853	13332
595	20241105	092100	793647133	1856	1849	1857	1849	4065
596	20241105	092000	786110268	1849	1854	1854	1843	3359
597	20241105	091900	779909182	1854	1848	1855	1840	13047
598	20241105	091800	755790522	1849	1844	1854	1839	4750
599	20241105	091700	747028333	1844	1844	1846	1838	9803
600	20241105	091600	728973597	1837	1837	1846	1833	35425
601	20241105	091500	663946756	1836	1838	1846	1831	40484
602	20241105	091400	589639439	1838	1853	1853	1838	50118
603	20241105	091300	497071304	1853	1852	1858	1851	6243
604	20241105	091200	485512725	1852	1858	1858	1851	16333
605	20241105	091100	455235636	1857	1855	1859	1855	8607
606	20241105	091000	439247971	1855	1876	1876	1855	17075
607	20241105	090900	407446250	1875	1881	1881	1874	11649
608	20241105	090800	385595078	1875	1882	1885	1875	18241
609	20241105	090700	351317806	1882	1877	1882	1874	11771
610	20241105	090600	329231295	1873	1878	1879	1872	3944
611	20241105	090500	321835821	1875	1867	1881	1866	19488
612	20241105	090400	285322146	1867	1856	1868	1856	1472
613	20241105	090300	282573600	1869	1859	1870	1855	16692
614	20241105	090200	251545555	1859	1852	1859	1851	5011
615	20241105	090100	242251773	1859	1874	1875	1850	32016
616	20241105	090000	182804385	1875	1865	1876	1860	94610