KissMeData/042510/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192400	360281645	1876	1876	1876	1876	2621
3	20241111	192300	360281645	1876	1876	1876	1876	0
4	20241111	192200	360281645	1876	1876	1876	1876	0
5	20241111	192100	360281645	1876	1876	1876	1876	0
6	20241111	192000	360281645	1876	1876	1876	1876	0
7	20241111	191900	360281645	1876	1876	1876	1876	0
8	20241111	191800	360281645	1876	1876	1876	1876	0
9	20241111	191700	360281645	1876	1876	1876	1876	0
10	20241111	191600	360281645	1876	1876	1876	1876	0
11	20241111	191500	360281645	1876	1876	1876	1876	0
12	20241111	191400	360281645	1876	1876	1876	1876	0
13	20241111	191300	360281645	1876	1876	1876	1876	0
14	20241111	191200	360281645	1876	1876	1876	1876	0
15	20241111	191100	360281645	1876	1876	1876	1876	0
16	20241111	191000	360281645	1876	1876	1876	1876	0
17	20241111	190900	360281645	1876	1876	1876	1876	0
18	20241111	190800	360281645	1876	1876	1876	1876	0
19	20241111	190700	360281645	1876	1876	1876	1876	0
20	20241111	190600	360281645	1876	1876	1876	1876	0
21	20241111	190500	360281645	1876	1876	1876	1876	0
22	20241111	190400	360281645	1876	1876	1876	1876	0
23	20241111	190300	360281645	1876	1876	1876	1876	0
24	20241111	190200	360281645	1876	1876	1876	1876	0
25	20241111	190100	360281645	1876	1876	1876	1876	0
26	20241111	190000	360281645	1876	1876	1876	1876	0
27	20241111	185900	360281645	1876	1876	1876	1876	0
28	20241111	185800	360281645	1876	1876	1876	1876	0
29	20241111	185700	360281645	1876	1876	1876	1876	0
30	20241111	185600	360281645	1876	1876	1876	1876	0
31	20241111	185500	360281645	1876	1876	1876	1876	0
32	20241111	185400	360281645	1876	1876	1876	1876	2621
33	20241111	185300	360281645	1876	1876	1876	1876	0
34	20241111	185200	360281645	1876	1876	1876	1876	0
35	20241111	185100	360281645	1876	1876	1876	1876	0
36	20241111	185000	360281645	1876	1876	1876	1876	0
37	20241111	184900	360281645	1876	1876	1876	1876	0
38	20241111	184800	360281645	1876	1876	1876	1876	0
39	20241111	184700	360281645	1876	1876	1876	1876	0
40	20241111	184600	360281645	1876	1876	1876	1876	0
41	20241111	184500	360281645	1876	1876	1876	1876	0
42	20241111	184400	360281645	1876	1876	1876	1876	0
43	20241111	184300	360281645	1876	1876	1876	1876	0
44	20241111	184200	360281645	1876	1876	1876	1876	0
45	20241111	184100	360281645	1876	1876	1876	1876	0
46	20241111	184000	360281645	1876	1876	1876	1876	0
47	20241111	183900	360281645	1876	1876	1876	1876	0
48	20241111	183800	360281645	1876	1876	1876	1876	0
49	20241111	183700	360281645	1876	1876	1876	1876	0
50	20241111	183600	360281645	1876	1876	1876	1876	0
51	20241111	183500	360281645	1876	1876	1876	1876	0
52	20241111	183400	360281645	1876	1876	1876	1876	0
53	20241111	183300	360281645	1876	1876	1876	1876	0
54	20241111	183200	360281645	1876	1876	1876	1876	0
55	20241111	183100	360281645	1876	1876	1876	1876	0
56	20241111	183000	360281645	1876	1876	1876	1876	0
57	20241111	182900	360281645	1876	1876	1876	1876	0
58	20241111	182800	360281645	1876	1876	1876	1876	0
59	20241111	182700	360281645	1876	1876	1876	1876	0
60	20241111	182600	360281645	1876	1876	1876	1876	0
61	20241111	182500	360281645	1876	1876	1876	1876	0
62	20241111	182400	360281645	1876	1876	1876	1876	2621
63	20241111	182300	360281645	1876	1876	1876	1876	0
64	20241111	182200	360281645	1876	1876	1876	1876	0
65	20241111	182100	360281645	1876	1876	1876	1876	0
66	20241111	182000	360281645	1876	1876	1876	1876	0
67	20241111	181900	360281645	1876	1876	1876	1876	0
68	20241111	181800	360281645	1876	1876	1876	1876	0
69	20241111	181700	360281645	1876	1876	1876	1876	0
70	20241111	181600	360281645	1876	1876	1876	1876	0
71	20241111	181500	360281645	1876	1876	1876	1876	0
72	20241111	181400	360281645	1876	1876	1876	1876	0
73	20241111	181300	360281645	1876	1876	1876	1876	0
74	20241111	181200	360281645	1876	1876	1876	1876	0
75	20241111	181100	360281645	1876	1876	1876	1876	0
76	20241111	181000	360281645	1876	1876	1876	1876	0
77	20241111	180900	360281645	1876	1876	1876	1876	0
78	20241111	180800	360281645	1876	1876	1876	1876	0
79	20241111	180700	360281645	1876	1876	1876	1876	0
80	20241111	180600	360281645	1876	1876	1876	1876	0
81	20241111	180500	360281645	1876	1876	1876	1876	0
82	20241111	180400	360281645	1876	1876	1876	1876	0
83	20241111	180300	360281645	1876	1876	1876	1876	0
84	20241111	180200	360281645	1876	1876	1876	1876	0
85	20241111	180100	360281645	1876	1876	1876	1876	0
86	20241111	180000	360281645	1876	1876	1876	1876	0
87	20241111	175900	360281645	1876	1876	1876	1876	0
88	20241111	175800	360281645	1876	1876	1876	1876	0
89	20241111	175700	360281645	1876	1876	1876	1876	0
90	20241111	175600	360281645	1876	1876	1876	1876	0
91	20241111	175500	360281645	1876	1876	1876	1876	0
92	20241111	175400	360281645	1876	1876	1876	1876	2621
93	20241111	175300	360281645	1876	1876	1876	1876	0
94	20241111	175200	360281645	1876	1876	1876	1876	0
95	20241111	175100	360281645	1876	1876	1876	1876	0
96	20241111	175000	360281645	1876	1876	1876	1876	0
97	20241111	174900	360281645	1876	1876	1876	1876	0
98	20241111	174800	360281645	1876	1876	1876	1876	0
99	20241111	174700	360281645	1876	1876	1876	1876	0
100	20241111	174600	360281645	1876	1876	1876	1876	0
101	20241111	174500	360281645	1876	1876	1876	1876	0
102	20241111	174400	360281645	1876	1876	1876	1876	0
103	20241111	174300	360281645	1876	1876	1876	1876	0
104	20241111	174200	360281645	1876	1876	1876	1876	0
105	20241111	174100	360281645	1876	1876	1876	1876	0
106	20241111	174000	360281645	1876	1876	1876	1876	0
107	20241111	173900	360281645	1876	1876	1876	1876	0
108	20241111	173800	360281645	1876	1876	1876	1876	0
109	20241111	173700	360281645	1876	1876	1876	1876	0
110	20241111	173600	360281645	1876	1876	1876	1876	0
111	20241111	173500	360281645	1876	1876	1876	1876	0
112	20241111	173400	360281645	1876	1876	1876	1876	0
113	20241111	173300	360281645	1876	1876	1876	1876	0
114	20241111	173200	360281645	1876	1876	1876	1876	0
115	20241111	173100	360281645	1876	1876	1876	1876	0
116	20241111	173000	360281645	1876	1876	1876	1876	0
117	20241111	172900	360281645	1876	1876	1876	1876	0
118	20241111	172800	360281645	1876	1876	1876	1876	0
119	20241111	172700	360281645	1876	1876	1876	1876	0
120	20241111	172600	360281645	1876	1876	1876	1876	0
121	20241111	172500	360281645	1876	1876	1876	1876	0
122	20241111	172400	360281645	1876	1876	1876	1876	2621
123	20241111	172300	360281645	1876	1876	1876	1876	0
124	20241111	172200	360281645	1876	1876	1876	1876	0
125	20241111	172100	360281645	1876	1876	1876	1876	0
126	20241111	172000	360281645	1876	1876	1876	1876	0
127	20241111	171900	360281645	1876	1876	1876	1876	0
128	20241111	171800	360281645	1876	1876	1876	1876	0
129	20241111	171700	360281645	1876	1876	1876	1876	0
130	20241111	171600	360281645	1876	1876	1876	1876	0
131	20241111	171500	360281645	1876	1876	1876	1876	0
132	20241111	171400	360281645	1876	1876	1876	1876	0
133	20241111	171300	360281645	1876	1876	1876	1876	0
134	20241111	171200	360281645	1876	1876	1876	1876	0
135	20241111	171100	360281645	1876	1876	1876	1876	0
136	20241111	171000	360281645	1876	1876	1876	1876	0
137	20241111	170900	360281645	1876	1876	1876	1876	0
138	20241111	170800	360281645	1876	1876	1876	1876	0
139	20241111	170700	360281645	1876	1876	1876	1876	0
140	20241111	170600	360281645	1876	1876	1876	1876	0
141	20241111	170500	360281645	1876	1876	1876	1876	0
142	20241111	170400	360281645	1876	1876	1876	1876	0
143	20241111	170300	360281645	1876	1876	1876	1876	0
144	20241111	170200	360281645	1876	1876	1876	1876	0
145	20241111	170100	360281645	1876	1876	1876	1876	0
146	20241111	170000	360281645	1876	1876	1876	1876	0
147	20241111	165900	360281645	1876	1876	1876	1876	0
148	20241111	165800	360281645	1876	1876	1876	1876	0
149	20241111	165700	360281645	1876	1876	1876	1876	0
150	20241111	165600	360281645	1876	1876	1876	1876	0
151	20241111	165500	360281645	1876	1876	1876	1876	0
152	20241111	165400	360281645	1876	1876	1876	1876	2621
153	20241111	165300	360281645	1876	1876	1876	1876	0
154	20241111	165200	360281645	1876	1876	1876	1876	0
155	20241111	165100	360281645	1876	1876	1876	1876	0
156	20241111	165000	360281645	1876	1876	1876	1876	0
157	20241111	164900	360281645	1876	1876	1876	1876	0
158	20241111	164800	360281645	1876	1876	1876	1876	0
159	20241111	164700	360281645	1876	1876	1876	1876	0
160	20241111	164600	360281645	1876	1876	1876	1876	0
161	20241111	164500	360281645	1876	1876	1876	1876	0
162	20241111	164400	360281645	1876	1876	1876	1876	0
163	20241111	164300	360281645	1876	1876	1876	1876	0
164	20241111	164200	360281645	1876	1876	1876	1876	0
165	20241111	164100	360281645	1876	1876	1876	1876	0
166	20241111	164000	360281645	1876	1876	1876	1876	0
167	20241111	163900	360281645	1876	1876	1876	1876	0
168	20241111	163800	360281645	1876	1876	1876	1876	0
169	20241111	163700	360281645	1876	1876	1876	1876	0
170	20241111	163600	360281645	1876	1876	1876	1876	0
171	20241111	163500	360281645	1876	1876	1876	1876	0
172	20241111	163400	360281645	1876	1876	1876	1876	0
173	20241111	163300	360281645	1876	1876	1876	1876	0
174	20241111	163200	360281645	1876	1876	1876	1876	0
175	20241111	163100	360281645	1876	1876	1876	1876	0
176	20241111	163000	360281645	1876	1876	1876	1876	0
177	20241111	162900	360281645	1876	1876	1876	1876	0
178	20241111	162800	360281645	1876	1876	1876	1876	0
179	20241111	162700	360281645	1876	1876	1876	1876	0
180	20241111	162600	360281645	1876	1876	1876	1876	0
181	20241111	162500	360281645	1876	1876	1876	1876	0
182	20241111	162400	360281645	1876	1876	1876	1876	2621
183	20241111	162300	360281645	1876	1876	1876	1876	0
184	20241111	162200	360281645	1876	1876	1876	1876	0
185	20241111	162100	360281645	1876	1876	1876	1876	0
186	20241111	162000	360281645	1876	1876	1876	1876	0
187	20241111	161900	360281645	1876	1876	1876	1876	0
188	20241111	161800	360281645	1876	1876	1876	1876	0
189	20241111	161700	360281645	1876	1876	1876	1876	0
190	20241111	161600	360281645	1876	1876	1876	1876	0
191	20241111	161500	360281645	1876	1876	1876	1876	0
192	20241111	161400	360281645	1876	1876	1876	1876	0
193	20241111	161300	360281645	1876	1876	1876	1876	0
194	20241111	161200	360281645	1876	1876	1876	1876	0
195	20241111	161100	360281645	1876	1876	1876	1876	0
196	20241111	161000	360281645	1876	1876	1876	1876	0
197	20241111	160900	360281645	1876	1876	1876	1876	0
198	20241111	160800	360281645	1876	1876	1876	1876	0
199	20241111	160700	360281645	1876	1876	1876	1876	0
200	20241111	160600	360281645	1876	1876	1876	1876	0
201	20241111	160500	360281645	1876	1876	1876	1876	0
202	20241111	160400	360281645	1876	1876	1876	1876	0
203	20241111	160300	360281645	1876	1876	1876	1876	0
204	20241111	160200	360281645	1876	1876	1876	1876	0
205	20241111	160100	360281645	1876	1876	1876	1876	0
206	20241111	160000	360281645	1876	1876	1876	1876	0
207	20241111	155900	360281645	1876	1876	1876	1876	0
208	20241111	155800	360281645	1876	1876	1876	1876	0
209	20241111	155700	360281645	1876	1876	1876	1876	0
210	20241111	155600	360281645	1876	1876	1876	1876	0
211	20241111	155500	360281645	1876	1876	1876	1876	0
212	20241111	155400	360281645	1876	1876	1876	1876	2621
213	20241111	155300	360281645	1876	1876	1876	1876	0
214	20241111	155200	360281645	1876	1876	1876	1876	0
215	20241111	155100	360281645	1876	1876	1876	1876	0
216	20241111	155000	360281645	1876	1876	1876	1876	0
217	20241111	154900	360281645	1876	1876	1876	1876	0
218	20241111	154800	360281645	1876	1876	1876	1876	0
219	20241111	154700	360281645	1876	1876	1876	1876	0
220	20241111	154600	360281645	1876	1876	1876	1876	0
221	20241111	154500	360281645	1876	1876	1876	1876	0
222	20241111	154400	360281645	1876	1876	1876	1876	0
223	20241111	154300	360281645	1876	1876	1876	1876	0
224	20241111	154200	360281645	1876	1876	1876	1876	0
225	20241111	154100	360281645	1876	1876	1876	1876	0
226	20241111	154000	360281645	1876	1876	1876	1876	0
227	20241111	153900	360281645	1876	1876	1876	1876	0
228	20241111	153800	360281645	1876	1876	1876	1876	0
229	20241111	153700	360281645	1876	1876	1876	1876	0
230	20241111	153600	360281645	1876	1876	1876	1876	0
231	20241111	153500	360281645	1876	1876	1876	1876	0
232	20241111	153400	360281645	1876	1876	1876	1876	0
233	20241111	153300	360281645	1876	1876	1876	1876	0
234	20241111	153200	360281645	1876	1876	1876	1876	0
235	20241111	153100	360281645	1876	1876	1876	1876	0
236	20241111	153000	360281645	1876	1876	1876	1876	2621
237	20241111	152900	355364649	1875	1875	1875	1875	0
238	20241111	152800	355364649	1875	1875	1875	1875	0
239	20241111	152700	355364649	1875	1875	1875	1875	0
240	20241111	152600	355364649	1875	1875	1875	1875	0
241	20241111	152500	355364649	1875	1875	1875	1875	0
242	20241111	152400	355364649	1875	1875	1875	1875	0
243	20241111	152300	355364649	1875	1875	1875	1875	0
244	20241111	152200	355364649	1875	1875	1875	1875	0
245	20241111	152100	355364649	1875	1875	1875	1875	0
246	20241111	152000	355364649	1875	1875	1875	1875	0
247	20241111	151900	355364649	1875	1875	1875	1875	9
248	20241111	151800	355347774	1875	1874	1875	1873	1618
249	20241111	151700	352314840	1874	1874	1874	1874	1
250	20241111	151600	352312966	1874	1874	1874	1874	0
251	20241111	151500	352312966	1874	1874	1874	1874	1
252	20241111	151400	352311092	1874	1873	1874	1873	105
253	20241111	151300	352114425	1873	1873	1873	1873	1
254	20241111	151200	352112552	1873	1873	1873	1873	0
255	20241111	151100	352112552	1873	1873	1873	1873	1
256	20241111	151000	352110679	1871	1871	1871	1871	1
257	20241111	150900	352108808	1873	1873	1873	1873	0
258	20241111	150800	352108808	1873	1873	1873	1873	101
259	20241111	150700	351919635	1870	1871	1873	1870	1764
260	20241111	150600	348620403	1873	1873	1873	1873	0
261	20241111	150500	348620403	1873	1872	1873	1870	1881
262	20241111	150400	345101543	1873	1873	1873	1873	2
263	20241111	150300	345097797	1872	1872	1872	1872	328
264	20241111	150200	344483781	1872	1872	1872	1872	0
265	20241111	150100	344483781	1872	1872	1872	1872	236
266	20241111	150000	344041989	1874	1874	1874	1874	0
267	20241111	145900	344041989	1874	1874	1874	1874	0
268	20241111	145800	344041989	1874	1874	1874	1874	0
269	20241111	145700	344041989	1874	1874	1874	1874	0
270	20241111	145600	344041989	1874	1874	1874	1874	1
271	20241111	145500	344040115	1873	1873	1873	1873	161
272	20241111	145400	343738562	1874	1874	1874	1874	0
273	20241111	145300	343738562	1874	1874	1874	1874	2
274	20241111	145200	343734814	1874	1874	1874	1874	2
275	20241111	145100	343731066	1874	1874	1874	1874	0
276	20241111	145000	343731066	1874	1874	1874	1874	5
277	20241111	144900	343721696	1874	1874	1874	1874	10
278	20241111	144800	343702956	1874	1874	1874	1874	9
279	20241111	144700	343686090	1874	1874	1874	1874	5
280	20241111	144600	343676720	1874	1874	1874	1874	4
281	20241111	144500	343669224	1874	1874	1874	1874	5
282	20241111	144400	343659854	1874	1875	1875	1874	8
283	20241111	144300	343644859	1875	1875	1875	1875	1
284	20241111	144200	343642984	1875	1875	1875	1875	1
285	20241111	144100	343641109	1872	1872	1872	1872	0
286	20241111	144000	343641109	1872	1875	1875	1872	90
287	20241111	143900	343472381	1875	1874	1875	1874	92
288	20241111	143800	343299972	1874	1874	1874	1874	0
289	20241111	143700	343299972	1874	1874	1874	1874	500
290	20241111	143600	342362972	1874	1870	1874	1870	901
291	20241111	143500	340674502	1874	1873	1874	1873	1687
292	20241111	143400	337513251	1874	1874	1874	1874	0
293	20241111	143300	337513251	1874	1874	1874	1874	0
294	20241111	143200	337513251	1874	1874	1874	1874	0
295	20241111	143100	337513251	1874	1874	1874	1874	0
296	20241111	143000	337513251	1874	1874	1874	1874	82
297	20241111	142900	337359583	1874	1872	1874	1872	100
298	20241111	142800	337172185	1874	1874	1874	1874	0
299	20241111	142700	337172185	1874	1873	1874	1873	75
300	20241111	142600	337031637	1872	1872	1872	1872	123
301	20241111	142500	336801381	1869	1869	1869	1869	0
302	20241111	142400	336801381	1869	1873	1873	1869	201
303	20241111	142300	336425708	1869	1870	1870	1869	1267
304	20241111	142200	334057680	1871	1874	1874	1871	7
305	20241111	142100	334044574	1869	1871	1871	1869	1059
306	20241111	142000	332064776	1870	1870	1870	1870	0
307	20241111	141900	332064776	1870	1870	1870	1870	0
308	20241111	141800	332064776	1870	1870	1870	1870	4
309	20241111	141700	332057296	1875	1874	1875	1874	126
310	20241111	141600	331821100	1869	1869	1869	1869	0
311	20241111	141500	331821100	1869	1871	1872	1869	1006
312	20241111	141400	329940637	1871	1873	1874	1871	918
313	20241111	141300	328222723	1872	1872	1872	1872	0
314	20241111	141200	328222723	1872	1872	1872	1872	6
315	20241111	141100	328211491	1872	1872	1872	1872	5253
316	20241111	141000	318377875	1873	1873	1873	1873	82
317	20241111	140900	318224289	1873	1872	1873	1872	256
318	20241111	140800	317744839	1873	1873	1873	1873	0
319	20241111	140700	317744839	1873	1873	1873	1873	21
320	20241111	140600	317705506	1873	1873	1874	1873	63
321	20241111	140500	317587474	1873	1873	1873	1873	30
322	20241111	140400	317531284	1872	1872	1872	1872	0
323	20241111	140300	317531284	1872	1872	1872	1872	0
324	20241111	140200	317531284	1872	1872	1872	1872	0
325	20241111	140100	317531284	1872	1872	1872	1872	50
326	20241111	140000	317437684	1874	1874	1874	1874	0
327	20241111	135900	317437684	1874	1873	1874	1873	30
328	20241111	135800	317381479	1873	1873	1873	1873	2
329	20241111	135700	317377733	1873	1872	1873	1872	62
330	20241111	135600	317261659	1871	1871	1872	1871	37
331	20241111	135500	317192431	1870	1870	1870	1869	27
332	20241111	135400	317141942	1871	1871	1871	1871	1
333	20241111	135300	317140071	1870	1871	1871	1870	238
334	20241111	135200	316694991	1872	1872	1872	1872	0
335	20241111	135100	316694991	1872	1872	1872	1872	11
336	20241111	135000	316674399	1873	1873	1873	1873	2
337	20241111	134900	316670653	1873	1872	1873	1870	370
338	20241111	134800	315978674	1872	1874	1874	1872	20
339	20241111	134700	315941219	1874	1874	1874	1874	12
340	20241111	134600	315918731	1874	1874	1874	1874	4
341	20241111	134500	315911235	1877	1877	1877	1877	1
342	20241111	134400	315909358	1877	1875	1877	1875	2
343	20241111	134300	315905606	1870	1871	1871	1870	615
344	20241111	134200	314755339	1871	1871	1871	1871	0
345	20241111	134100	314755339	1871	1871	1871	1871	120
346	20241111	134000	314530819	1870	1872	1872	1870	373
347	20241111	133900	313832937	1871	1873	1873	1871	210
348	20241111	133800	313439977	1870	1870	1870	1870	241
349	20241111	133700	312989307	1872	1872	1872	1872	0
350	20241111	133600	312989307	1872	1877	1877	1872	101
351	20241111	133500	312800230	1872	1872	1872	1872	301
352	20241111	133400	312236758	1868	1868	1868	1868	200
353	20241111	133300	311863158	1868	1869	1869	1868	439
354	20241111	133200	311042833	1869	1869	1869	1869	100
355	20241111	133100	310855933	1869	1869	1869	1869	0
356	20241111	133000	310855933	1869	1869	1869	1869	5
357	20241111	132900	310846588	1870	1870	1870	1870	0
358	20241111	132800	310846588	1870	1871	1871	1870	2580
359	20241111	132700	306020332	1872	1872	1872	1872	0
360	20241111	132600	306020332	1872	1872	1872	1872	0
361	20241111	132500	306020332	1872	1872	1872	1872	546
362	20241111	132400	304998220	1871	1871	1871	1871	0
363	20241111	132300	304998220	1871	1871	1871	1871	257
364	20241111	132200	304517373	1871	1874	1874	1871	655
365	20241111	132100	303291857	1874	1874	1874	1874	1
366	20241111	132000	303289983	1874	1872	1874	1872	1044
367	20241111	131900	301335595	1872	1872	1872	1872	100
368	20241111	131800	301148395	1873	1874	1874	1873	7162
369	20241111	131700	287732819	1874	1874	1874	1874	0
370	20241111	131600	287732819	1874	1874	1874	1874	1978
371	20241111	131500	284026047	1874	1876	1876	1874	2820
372	20241111	131400	278739467	1877	1877	1877	1877	1
373	20241111	131300	278737590	1876	1876	1876	1876	0
374	20241111	131200	278737590	1876	1876	1876	1876	0
375	20241111	131100	278737590	1876	1875	1876	1875	918
376	20241111	131000	277016260	1880	1875	1880	1875	1030
377	20241111	130900	275084860	1880	1880	1880	1880	56
378	20241111	130800	274979580	1875	1875	1875	1875	30714
379	20241111	130700	217390830	1875	1876	1876	1875	300
380	20241111	130600	216828106	1876	1876	1876	1876	0
381	20241111	130500	216828106	1876	1876	1876	1876	0
382	20241111	130400	216828106	1876	1876	1876	1876	0
383	20241111	130300	216828106	1876	1876	1876	1876	0
384	20241111	130200	216828106	1876	1876	1876	1876	1200
385	20241111	130100	214576906	1876	1876	1876	1876	22
386	20241111	130000	214535634	1876	1876	1876	1876	0
387	20241111	125900	214535634	1876	1876	1876	1876	0
388	20241111	125800	214535634	1876	1876	1876	1876	0
389	20241111	125700	214535634	1876	1876	1876	1876	680
390	20241111	125600	213259954	1882	1882	1882	1882	0
391	20241111	125500	213259954	1882	1875	1882	1875	560
392	20241111	125400	212209800	1875	1875	1875	1875	500
393	20241111	125300	211272300	1875	1876	1876	1875	300
394	20241111	125200	210709583	1876	1876	1876	1876	240
395	20241111	125100	210259343	1877	1877	1877	1877	1
396	20241111	125000	210257466	1877	1877	1879	1877	41
397	20241111	124900	210180479	1876	1876	1876	1876	3036
398	20241111	124800	204484943	1876	1876	1876	1876	20
399	20241111	124700	204447423	1877	1877	1877	1877	0
400	20241111	124600	204447423	1877	1877	1877	1877	0
401	20241111	124500	204447423	1877	1878	1878	1877	567
402	20241111	124400	203383144	1878	1878	1878	1878	1
403	20241111	124300	203381266	1877	1877	1877	1877	0
404	20241111	124200	203381266	1877	1877	1877	1877	16
405	20241111	124100	203351234	1876	1876	1876	1876	0
406	20241111	124000	203351234	1876	1883	1883	1876	226
407	20241111	123900	202927169	1881	1881	1881	1881	0
408	20241111	123800	202927169	1881	1884	1884	1881	30
409	20241111	123700	202870656	1883	1883	1883	1883	0
410	20241111	123600	202870656	1883	1883	1883	1883	0
411	20241111	123500	202870656	1883	1883	1883	1883	0
412	20241111	123400	202870656	1883	1883	1883	1883	2
413	20241111	123300	202866890	1888	1888	1888	1888	0
414	20241111	123200	202866890	1888	1888	1888	1888	0
415	20241111	123100	202866890	1888	1888	1888	1884	5
416	20241111	123000	202857459	1882	1882	1882	1882	0
417	20241111	122900	202857459	1882	1882	1882	1882	0
418	20241111	122800	202857459	1882	1881	1882	1881	533
419	20241111	122700	201854356	1884	1884	1884	1884	1
420	20241111	122600	201852472	1884	1884	1884	1884	18
421	20241111	122500	201818560	1884	1884	1884	1884	3
422	20241111	122400	201812908	1883	1883	1883	1883	1
423	20241111	122300	201811025	1882	1882	1882	1882	2
424	20241111	122200	201807261	1882	1882	1882	1882	0
425	20241111	122100	201807261	1882	1882	1882	1882	1
426	20241111	122000	201805379	1877	1877	1877	1877	58
427	20241111	121900	201696513	1878	1877	1878	1877	11
428	20241111	121800	201675865	1877	1877	1877	1876	505
429	20241111	121700	200728466	1878	1878	1878	1878	31
430	20241111	121600	200670248	1877	1878	1878	1877	11
431	20241111	121500	200649600	1877	1878	1878	1877	17
432	20241111	121400	200617686	1878	1878	1878	1878	54
433	20241111	121300	200516274	1876	1876	1876	1876	0
434	20241111	121200	200516274	1876	1876	1876	1876	170
435	20241111	121100	200197354	1876	1876	1876	1876	0
436	20241111	121000	200197354	1876	1876	1876	1876	0
437	20241111	120900	200197354	1876	1876	1876	1876	0
438	20241111	120800	200197354	1876	1876	1876	1876	225
439	20241111	120700	199775254	1876	1876	1876	1876	275
440	20241111	120600	199259354	1884	1884	1884	1884	0
441	20241111	120500	199259354	1884	1876	1884	1876	375
442	20241111	120400	198554454	1884	1884	1884	1884	0
443	20241111	120300	198554454	1884	1884	1884	1884	0
444	20241111	120200	198554454	1884	1884	1884	1884	1
445	20241111	120100	198552570	1876	1876	1876	1876	0
446	20241111	120000	198552570	1876	1879	1879	1876	33
447	20241111	115900	198490659	1876	1877	1877	1876	217
448	20241111	115800	198083548	1875	1875	1875	1875	0
449	20241111	115700	198083548	1875	1875	1875	1875	0
450	20241111	115600	198083548	1875	1875	1875	1875	0
451	20241111	115500	198083548	1875	1876	1876	1875	185
452	20241111	115400	197736563	1875	1875	1875	1875	0
453	20241111	115300	197736563	1875	1877	1877	1875	716
454	20241111	115200	196393576	1877	1877	1877	1877	170
455	20241111	115100	196074486	1879	1879	1879	1879	94
456	20241111	115000	195897860	1885	1885	1885	1885	0
457	20241111	114900	195897860	1885	1885	1885	1885	0
458	20241111	114800	195897860	1885	1885	1885	1885	27
459	20241111	114700	195846965	1879	1879	1879	1879	0
460	20241111	114600	195846965	1879	1879	1879	1879	168
461	20241111	114500	195531293	1879	1879	1879	1879	13
462	20241111	114400	195506866	1884	1884	1884	1884	0
463	20241111	114300	195506866	1884	1884	1884	1884	21
464	20241111	114200	195467302	1885	1885	1885	1885	1
465	20241111	114100	195465417	1885	1885	1885	1885	0
466	20241111	114000	195465417	1885	1885	1885	1885	0
467	20241111	113900	195465417	1885	1889	1889	1885	2
468	20241111	113800	195461643	1889	1889	1889	1889	0
469	20241111	113700	195461643	1889	1889	1889	1889	0
470	20241111	113600	195461643	1889	1889	1889	1889	0
471	20241111	113500	195461643	1889	1889	1889	1889	1
472	20241111	113400	195459754	1884	1884	1884	1884	0
473	20241111	113300	195459754	1884	1884	1884	1884	0
474	20241111	113200	195459754	1884	1883	1884	1883	472
475	20241111	113100	194570526	1875	1875	1875	1875	10538
476	20241111	113000	174811776	1875	1877	1877	1875	1215
477	20241111	112900	172532436	1876	1876	1876	1876	546
478	20241111	112800	171508140	1876	1877	1877	1876	91
479	20241111	112700	171337351	1884	1884	1884	1884	1
480	20241111	112600	171335467	1884	1885	1885	1884	51
481	20241111	112500	171239381	1884	1884	1884	1884	451
482	20241111	112400	170389697	1884	1875	1884	1875	495
483	20241111	112300	169461563	1875	1886	1886	1874	8075
484	20241111	112200	154291258	1891	1891	1891	1891	0
485	20241111	112100	154291258	1891	1891	1891	1891	1
486	20241111	112000	154289367	1885	1886	1886	1885	43
487	20241111	111900	154208271	1892	1892	1892	1892	0
488	20241111	111800	154208271	1892	1892	1892	1892	0
489	20241111	111700	154208271	1892	1892	1892	1892	0
490	20241111	111600	154208271	1892	1892	1892	1892	0
491	20241111	111500	154208271	1892	1892	1892	1892	4
492	20241111	111400	154200703	1892	1892	1892	1892	1
493	20241111	111300	154198811	1891	1891	1891	1891	500
494	20241111	111200	153253311	1891	1891	1891	1891	0
495	20241111	111100	153253311	1891	1891	1891	1891	1000
496	20241111	111000	151362311	1891	1891	1891	1891	0
497	20241111	110900	151362311	1891	1891	1891	1891	1
498	20241111	110800	151360420	1884	1884	1884	1884	0
499	20241111	110700	151360420	1884	1885	1885	1884	501
500	20241111	110600	150416533	1884	1886	1886	1884	4
501	20241111	110500	150408993	1884	1883	1884	1883	4115
502	20241111	110400	142656833	1884	1884	1884	1884	2
503	20241111	110300	142653065	1884	1884	1884	1884	0
504	20241111	110200	142653065	1884	1884	1884	1884	0
505	20241111	110100	142653065	1884	1884	1884	1884	114
506	20241111	110000	142438289	1885	1887	1887	1885	5082
507	20241111	105900	132857501	1886	1886	1886	1886	257
508	20241111	105800	132372799	1886	1886	1886	1886	33
509	20241111	105700	132310561	1889	1889	1889	1889	0
510	20241111	105600	132310561	1889	1889	1889	1889	0
511	20241111	105500	132310561	1889	1889	1889	1889	3
512	20241111	105400	132304894	1889	1889	1889	1889	2
513	20241111	105300	132301116	1889	1889	1889	1889	1
514	20241111	105200	132299227	1886	1888	1888	1886	446
515	20241111	105100	131458065	1887	1888	1888	1887	949
516	20241111	105000	129666434	1889	1889	1889	1889	0
517	20241111	104900	129666434	1889	1889	1889	1889	0
518	20241111	104800	129666434	1889	1889	1889	1889	474
519	20241111	104700	128771048	1889	1889	1889	1889	0
520	20241111	104600	128771048	1889	1889	1889	1889	4
521	20241111	104500	128763492	1890	1890	1890	1890	42
522	20241111	104400	128684112	1892	1892	1892	1892	0
523	20241111	104300	128684112	1892	1892	1892	1892	0
524	20241111	104200	128684112	1892	1892	1892	1892	0
525	20241111	104100	128684112	1892	1892	1892	1892	2
526	20241111	104000	128680328	1892	1892	1892	1892	0
527	20241111	103900	128680328	1892	1890	1892	1890	2
528	20241111	103800	128676546	1892	1892	1892	1892	0
529	20241111	103700	128676546	1892	1892	1892	1892	87
530	20241111	103600	128511942	1892	1892	1892	1892	0
531	20241111	103500	128511942	1892	1892	1892	1890	237
532	20241111	103400	128064008	1890	1890	1890	1890	98
533	20241111	103300	127878788	1890	1890	1890	1890	501
534	20241111	103200	126931898	1890	1892	1892	1890	154
535	20241111	103100	126640782	1892	1894	1895	1892	860
536	20241111	103000	125013152	1895	1895	1895	1895	1
537	20241111	102900	125011257	1893	1893	1893	1893	0
538	20241111	102800	125011257	1893	1893	1893	1893	0
539	20241111	102700	125011257	1893	1893	1893	1893	2
540	20241111	102600	125007471	1893	1893	1893	1893	0
541	20241111	102500	125007471	1893	1893	1893	1893	22
542	20241111	102400	124965825	1894	1894	1894	1894	3
543	20241111	102300	124960143	1895	1895	1895	1895	0
544	20241111	102200	124960143	1895	1895	1895	1895	0
545	20241111	102100	124960143	1895	1895	1895	1895	1
546	20241111	102000	124958248	1893	1894	1894	1893	18
547	20241111	101900	124924172	1895	1895	1895	1895	32
548	20241111	101800	124863532	1895	1895	1895	1895	30
549	20241111	101700	124806682	1894	1894	1894	1894	2
550	20241111	101600	124802894	1895	1895	1895	1895	0
551	20241111	101500	124802894	1895	1895	1895	1895	20
552	20241111	101400	124764994	1895	1895	1895	1895	0
553	20241111	101300	124764994	1895	1895	1895	1895	0
554	20241111	101200	124764994	1895	1895	1895	1895	0
555	20241111	101100	124764994	1895	1895	1895	1895	0
556	20241111	101000	124764994	1895	1895	1895	1895	404
557	20241111	100900	123999414	1895	1895	1898	1895	1010
558	20241111	100800	122085434	1895	1895	1895	1895	594
559	20241111	100700	120959804	1895	1895	1895	1895	3
560	20241111	100600	120954119	1895	1895	1895	1895	18
561	20241111	100500	120920009	1895	1895	1895	1895	301
562	20241111	100400	120349614	1890	1898	1898	1888	76
563	20241111	100300	120205869	1899	1891	1899	1890	12145
564	20241111	100200	97251792	1890	1890	1890	1890	0
565	20241111	100100	97251792	1890	1893	1893	1890	616
566	20241111	100000	96086762	1899	1899	1899	1899	0
567	20241111	095900	96086762	1899	1899	1899	1896	1281
568	20241111	095800	93655733	1899	1899	1899	1899	0
569	20241111	095700	93655733	1899	1899	1899	1899	0
570	20241111	095600	93655733	1899	1911	1911	1899	104
571	20241111	095500	93458194	1908	1908	1908	1908	0
572	20241111	095400	93458194	1908	1908	1908	1908	0
573	20241111	095300	93458194	1908	1908	1908	1908	1048
574	20241111	095200	91458610	1900	1900	1900	1900	105
575	20241111	095100	91259110	1900	1900	1900	1900	127
576	20241111	095000	91017810	1909	1909	1909	1909	1
577	20241111	094900	91015901	1909	1909	1909	1909	692
578	20241111	094800	89694873	1909	1909	1910	1909	19
579	20241111	094700	89658593	1909	1900	1909	1900	159
580	20241111	094600	89355795	1911	1911	1911	1911	0
581	20241111	094500	89355795	1911	1911	1911	1911	100
582	20241111	094400	89164695	1897	1897	1897	1897	80
583	20241111	094300	89012935	1897	1897	1897	1897	10
584	20241111	094200	88993965	1897	1897	1897	1897	0
585	20241111	094100	88993965	1897	1892	1897	1890	12415
586	20241111	094000	65528429	1892	1891	1892	1890	999
587	20241111	093900	63640230	1890	1897	1897	1890	680
588	20241111	093800	62355001	1891	1891	1891	1891	0
589	20241111	093700	62355001	1891	1892	1892	1890	7172
590	20241111	093600	48799110	1892	1892	1892	1892	230
591	20241111	093500	48363950	1892	1893	1893	1892	173
592	20241111	093400	48036533	1895	1896	1896	1895	680
593	20241111	093300	46747931	1897	1897	1897	1897	30
594	20241111	093200	46691021	1897	1895	1897	1893	3291
595	20241111	093100	40453990	1895	1893	1895	1893	104
596	20241111	093000	40256914	1895	1895	1895	1892	2214
597	20241111	092900	36064766	1895	1896	1896	1895	62
598	20241111	092800	35947272	1895	1898	1899	1895	1652
599	20241111	092700	32814279	1898	1902	1902	1898	3965
600	20241111	092600	25281652	1903	1908	1908	1903	1074
601	20241111	092500	23234243	1909	1909	1909	1909	28
602	20241111	092400	23180791	1908	1908	1908	1908	503
603	20241111	092300	22221067	1908	1914	1914	1908	1892
604	20241111	092200	18605622	1915	1917	1917	1915	641
605	20241111	092100	17378059	1919	1919	1919	1919	33
606	20241111	092000	17314732	1920	1921	1924	1920	58
607	20241111	091900	17203316	1920	1921	1921	1920	802
608	20241111	091800	15663404	1922	1924	1924	1922	53
609	20241111	091700	15561505	1924	1925	1925	1924	267
610	20241111	091600	15047550	1926	1927	1927	1926	4
611	20241111	091500	15039843	1935	1935	1935	1935	0
612	20241111	091400	15039843	1935	1930	1935	1926	196
613	20241111	091300	14662310	1927	1927	1927	1927	20
614	20241111	091200	14623770	1938	1938	1938	1938	0
615	20241111	091100	14623770	1938	1937	1938	1937	17
616	20241111	091000	14590837	1940	1940	1940	1940	0
617	20241111	090900	14590837	1940	1940	1940	1940	0
618	20241111	090800	14590837	1940	1925	1940	1924	3
619	20241111	090700	14585048	1922	1941	1941	1922	328
620	20241111	090600	13954179	1941	1936	1941	1936	502
621	20241111	090500	12980285	1936	1934	1936	1925	227
622	20241111	090400	12541198	1934	1930	1934	1930	1061
623	20241111	090300	10493454	1917	1918	1920	1917	564
624	20241111	090200	9412261	1915	1925	1925	1915	26
625	20241111	090100	9362221	1925	1926	1926	1925	5
626	20241111	090000	9352595	1912	1936	1936	1910	4859