KissMeData/254120/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205000	156832761	1898	1898	1898	1898	1535
3	20241105	204900	156832761	1898	1898	1898	1898	0
4	20241105	204800	156832761	1898	1898	1898	1898	0
5	20241105	204700	156832761	1898	1898	1898	1898	0
6	20241105	204600	156832761	1898	1898	1898	1898	0
7	20241105	204500	156832761	1898	1898	1898	1898	0
8	20241105	204400	156832761	1898	1898	1898	1898	0
9	20241105	204300	156832761	1898	1898	1898	1898	0
10	20241105	204200	156832761	1898	1898	1898	1898	0
11	20241105	204100	156832761	1898	1898	1898	1898	0
12	20241105	204000	156832761	1898	1898	1898	1898	0
13	20241105	203900	156832761	1898	1898	1898	1898	0
14	20241105	203800	156832761	1898	1898	1898	1898	0
15	20241105	203700	156832761	1898	1898	1898	1898	0
16	20241105	203600	156832761	1898	1898	1898	1898	0
17	20241105	203500	156832761	1898	1898	1898	1898	0
18	20241105	203400	156832761	1898	1898	1898	1898	0
19	20241105	203300	156832761	1898	1898	1898	1898	0
20	20241105	203200	156832761	1898	1898	1898	1898	0
21	20241105	203100	156832761	1898	1898	1898	1898	0
22	20241105	203000	156832761	1898	1898	1898	1898	0
23	20241105	202900	156832761	1898	1898	1898	1898	0
24	20241105	202800	156832761	1898	1898	1898	1898	0
25	20241105	202700	156832761	1898	1898	1898	1898	0
26	20241105	202600	156832761	1898	1898	1898	1898	0
27	20241105	202500	156832761	1898	1898	1898	1898	0
28	20241105	202400	156832761	1898	1898	1898	1898	0
29	20241105	202300	156832761	1898	1898	1898	1898	0
30	20241105	202200	156832761	1898	1898	1898	1898	0
31	20241105	202100	156832761	1898	1898	1898	1898	0
32	20241105	202000	156832761	1898	1898	1898	1898	1535
33	20241105	201900	156832761	1898	1898	1898	1898	0
34	20241105	201800	156832761	1898	1898	1898	1898	0
35	20241105	201700	156832761	1898	1898	1898	1898	0
36	20241105	201600	156832761	1898	1898	1898	1898	0
37	20241105	201500	156832761	1898	1898	1898	1898	0
38	20241105	201400	156832761	1898	1898	1898	1898	0
39	20241105	201300	156832761	1898	1898	1898	1898	0
40	20241105	201200	156832761	1898	1898	1898	1898	0
41	20241105	201100	156832761	1898	1898	1898	1898	0
42	20241105	201000	156832761	1898	1898	1898	1898	0
43	20241105	200900	156832761	1898	1898	1898	1898	0
44	20241105	200800	156832761	1898	1898	1898	1898	0
45	20241105	200700	156832761	1898	1898	1898	1898	0
46	20241105	200600	156832761	1898	1898	1898	1898	0
47	20241105	200500	156832761	1898	1898	1898	1898	0
48	20241105	200400	156832761	1898	1898	1898	1898	0
49	20241105	200300	156832761	1898	1898	1898	1898	0
50	20241105	200200	156832761	1898	1898	1898	1898	0
51	20241105	200100	156832761	1898	1898	1898	1898	0
52	20241105	200000	156832761	1898	1898	1898	1898	0
53	20241105	195900	156832761	1898	1898	1898	1898	0
54	20241105	195800	156832761	1898	1898	1898	1898	0
55	20241105	195700	156832761	1898	1898	1898	1898	0
56	20241105	195600	156832761	1898	1898	1898	1898	0
57	20241105	195500	156832761	1898	1898	1898	1898	0
58	20241105	195400	156832761	1898	1898	1898	1898	0
59	20241105	195300	156832761	1898	1898	1898	1898	0
60	20241105	195200	156832761	1898	1898	1898	1898	0
61	20241105	195100	156832761	1898	1898	1898	1898	0
62	20241105	195000	156832761	1898	1898	1898	1898	1535
63	20241105	194900	156832761	1898	1898	1898	1898	0
64	20241105	194800	156832761	1898	1898	1898	1898	0
65	20241105	194700	156832761	1898	1898	1898	1898	0
66	20241105	194600	156832761	1898	1898	1898	1898	0
67	20241105	194500	156832761	1898	1898	1898	1898	0
68	20241105	194400	156832761	1898	1898	1898	1898	0
69	20241105	194300	156832761	1898	1898	1898	1898	0
70	20241105	194200	156832761	1898	1898	1898	1898	0
71	20241105	194100	156832761	1898	1898	1898	1898	0
72	20241105	194000	156832761	1898	1898	1898	1898	0
73	20241105	193900	156832761	1898	1898	1898	1898	0
74	20241105	193800	156832761	1898	1898	1898	1898	0
75	20241105	193700	156832761	1898	1898	1898	1898	0
76	20241105	193600	156832761	1898	1898	1898	1898	0
77	20241105	193500	156832761	1898	1898	1898	1898	0
78	20241105	193400	156832761	1898	1898	1898	1898	0
79	20241105	193300	156832761	1898	1898	1898	1898	0
80	20241105	193200	156832761	1898	1898	1898	1898	0
81	20241105	193100	156832761	1898	1898	1898	1898	0
82	20241105	193000	156832761	1898	1898	1898	1898	0
83	20241105	192900	156832761	1898	1898	1898	1898	0
84	20241105	192800	156832761	1898	1898	1898	1898	0
85	20241105	192700	156832761	1898	1898	1898	1898	0
86	20241105	192600	156832761	1898	1898	1898	1898	0
87	20241105	192500	156832761	1898	1898	1898	1898	0
88	20241105	192400	156832761	1898	1898	1898	1898	0
89	20241105	192300	156832761	1898	1898	1898	1898	0
90	20241105	192200	156832761	1898	1898	1898	1898	0
91	20241105	192100	156832761	1898	1898	1898	1898	0
92	20241105	192000	156832761	1898	1898	1898	1898	1535
93	20241105	191900	156832761	1898	1898	1898	1898	0
94	20241105	191800	156832761	1898	1898	1898	1898	0
95	20241105	191700	156832761	1898	1898	1898	1898	0
96	20241105	191600	156832761	1898	1898	1898	1898	0
97	20241105	191500	156832761	1898	1898	1898	1898	0
98	20241105	191400	156832761	1898	1898	1898	1898	0
99	20241105	191300	156832761	1898	1898	1898	1898	0
100	20241105	191200	156832761	1898	1898	1898	1898	0
101	20241105	191100	156832761	1898	1898	1898	1898	0
102	20241105	191000	156832761	1898	1898	1898	1898	0
103	20241105	190900	156832761	1898	1898	1898	1898	0
104	20241105	190800	156832761	1898	1898	1898	1898	0
105	20241105	190700	156832761	1898	1898	1898	1898	0
106	20241105	190600	156832761	1898	1898	1898	1898	0
107	20241105	190500	156832761	1898	1898	1898	1898	0
108	20241105	190400	156832761	1898	1898	1898	1898	0
109	20241105	190300	156832761	1898	1898	1898	1898	0
110	20241105	190200	156832761	1898	1898	1898	1898	0
111	20241105	190100	156832761	1898	1898	1898	1898	0
112	20241105	190000	156832761	1898	1898	1898	1898	0
113	20241105	185900	156832761	1898	1898	1898	1898	0
114	20241105	185800	156832761	1898	1898	1898	1898	0
115	20241105	185700	156832761	1898	1898	1898	1898	0
116	20241105	185600	156832761	1898	1898	1898	1898	0
117	20241105	185500	156832761	1898	1898	1898	1898	0
118	20241105	185400	156832761	1898	1898	1898	1898	0
119	20241105	185300	156832761	1898	1898	1898	1898	0
120	20241105	185200	156832761	1898	1898	1898	1898	0
121	20241105	185100	156832761	1898	1898	1898	1898	0
122	20241105	185000	156832761	1898	1898	1898	1898	1535
123	20241105	184900	156832761	1898	1898	1898	1898	0
124	20241105	184800	156832761	1898	1898	1898	1898	0
125	20241105	184700	156832761	1898	1898	1898	1898	0
126	20241105	184600	156832761	1898	1898	1898	1898	0
127	20241105	184500	156832761	1898	1898	1898	1898	0
128	20241105	184400	156832761	1898	1898	1898	1898	0
129	20241105	184300	156832761	1898	1898	1898	1898	0
130	20241105	184200	156832761	1898	1898	1898	1898	0
131	20241105	184100	156832761	1898	1898	1898	1898	0
132	20241105	184000	156832761	1898	1898	1898	1898	0
133	20241105	183900	156832761	1898	1898	1898	1898	0
134	20241105	183800	156832761	1898	1898	1898	1898	0
135	20241105	183700	156832761	1898	1898	1898	1898	0
136	20241105	183600	156832761	1898	1898	1898	1898	0
137	20241105	183500	156832761	1898	1898	1898	1898	0
138	20241105	183400	156832761	1898	1898	1898	1898	0
139	20241105	183300	156832761	1898	1898	1898	1898	0
140	20241105	183200	156832761	1898	1898	1898	1898	0
141	20241105	183100	156832761	1898	1898	1898	1898	0
142	20241105	183000	156832761	1898	1898	1898	1898	0
143	20241105	182900	156832761	1898	1898	1898	1898	0
144	20241105	182800	156832761	1898	1898	1898	1898	0
145	20241105	182700	156832761	1898	1898	1898	1898	0
146	20241105	182600	156832761	1898	1898	1898	1898	0
147	20241105	182500	156832761	1898	1898	1898	1898	0
148	20241105	182400	156832761	1898	1898	1898	1898	0
149	20241105	182300	156832761	1898	1898	1898	1898	0
150	20241105	182200	156832761	1898	1898	1898	1898	0
151	20241105	182100	156832761	1898	1898	1898	1898	0
152	20241105	182000	156832761	1898	1898	1898	1898	1535
153	20241105	181900	156832761	1898	1898	1898	1898	0
154	20241105	181800	156832761	1898	1898	1898	1898	0
155	20241105	181700	156832761	1898	1898	1898	1898	0
156	20241105	181600	156832761	1898	1898	1898	1898	0
157	20241105	181500	156832761	1898	1898	1898	1898	0
158	20241105	181400	156832761	1898	1898	1898	1898	0
159	20241105	181300	156832761	1898	1898	1898	1898	0
160	20241105	181200	156832761	1898	1898	1898	1898	0
161	20241105	181100	156832761	1898	1898	1898	1898	0
162	20241105	181000	156832761	1898	1898	1898	1898	0
163	20241105	180900	156832761	1898	1898	1898	1898	0
164	20241105	180800	156832761	1898	1898	1898	1898	0
165	20241105	180700	156832761	1898	1898	1898	1898	0
166	20241105	180600	156832761	1898	1898	1898	1898	0
167	20241105	180500	156832761	1898	1898	1898	1898	0
168	20241105	180400	156832761	1898	1898	1898	1898	0
169	20241105	180300	156832761	1898	1898	1898	1898	0
170	20241105	180200	156832761	1898	1898	1898	1898	0
171	20241105	180100	156832761	1898	1898	1898	1898	0
172	20241105	180000	156832761	1898	1898	1898	1898	0
173	20241105	175900	156832761	1898	1898	1898	1898	0
174	20241105	175800	156832761	1898	1898	1898	1898	0
175	20241105	175700	156832761	1898	1898	1898	1898	0
176	20241105	175600	156832761	1898	1898	1898	1898	0
177	20241105	175500	156832761	1898	1898	1898	1898	0
178	20241105	175400	156832761	1898	1898	1898	1898	0
179	20241105	175300	156832761	1898	1898	1898	1898	0
180	20241105	175200	156832761	1898	1898	1898	1898	0
181	20241105	175100	156832761	1898	1898	1898	1898	0
182	20241105	175000	156832761	1898	1898	1898	1898	1535
183	20241105	174900	156832761	1898	1898	1898	1898	0
184	20241105	174800	156832761	1898	1898	1898	1898	0
185	20241105	174700	156832761	1898	1898	1898	1898	0
186	20241105	174600	156832761	1898	1898	1898	1898	0
187	20241105	174500	156832761	1898	1898	1898	1898	0
188	20241105	174400	156832761	1898	1898	1898	1898	0
189	20241105	174300	156832761	1898	1898	1898	1898	0
190	20241105	174200	156832761	1898	1898	1898	1898	0
191	20241105	174100	156832761	1898	1898	1898	1898	0
192	20241105	174000	156832761	1898	1898	1898	1898	0
193	20241105	173900	156832761	1898	1898	1898	1898	0
194	20241105	173800	156832761	1898	1898	1898	1898	0
195	20241105	173700	156832761	1898	1898	1898	1898	0
196	20241105	173600	156832761	1898	1898	1898	1898	0
197	20241105	173500	156832761	1898	1898	1898	1898	0
198	20241105	173400	156832761	1898	1898	1898	1898	0
199	20241105	173300	156832761	1898	1898	1898	1898	0
200	20241105	173200	156832761	1898	1898	1898	1898	0
201	20241105	173100	156832761	1898	1898	1898	1898	0
202	20241105	173000	156832761	1898	1898	1898	1898	0
203	20241105	172900	156832761	1898	1898	1898	1898	0
204	20241105	172800	156832761	1898	1898	1898	1898	0
205	20241105	172700	156832761	1898	1898	1898	1898	0
206	20241105	172600	156832761	1898	1898	1898	1898	0
207	20241105	172500	156832761	1898	1898	1898	1898	0
208	20241105	172400	156832761	1898	1898	1898	1898	0
209	20241105	172300	156832761	1898	1898	1898	1898	0
210	20241105	172200	156832761	1898	1898	1898	1898	0
211	20241105	172100	156832761	1898	1898	1898	1898	0
212	20241105	172000	156832761	1898	1898	1898	1898	1535
213	20241105	171900	156832761	1898	1898	1898	1898	0
214	20241105	171800	156832761	1898	1898	1898	1898	0
215	20241105	171700	156832761	1898	1898	1898	1898	0
216	20241105	171600	156832761	1898	1898	1898	1898	0
217	20241105	171500	156832761	1898	1898	1898	1898	0
218	20241105	171400	156832761	1898	1898	1898	1898	0
219	20241105	171300	156832761	1898	1898	1898	1898	0
220	20241105	171200	156832761	1898	1898	1898	1898	0
221	20241105	171100	156832761	1898	1898	1898	1898	0
222	20241105	171000	156832761	1898	1898	1898	1898	0
223	20241105	170900	156832761	1898	1898	1898	1898	0
224	20241105	170800	156832761	1898	1898	1898	1898	0
225	20241105	170700	156832761	1898	1898	1898	1898	0
226	20241105	170600	156832761	1898	1898	1898	1898	0
227	20241105	170500	156832761	1898	1898	1898	1898	0
228	20241105	170400	156832761	1898	1898	1898	1898	0
229	20241105	170300	156832761	1898	1898	1898	1898	0
230	20241105	170200	156832761	1898	1898	1898	1898	0
231	20241105	170100	156832761	1898	1898	1898	1898	0
232	20241105	170000	156832761	1898	1898	1898	1898	0
233	20241105	165900	156832761	1898	1898	1898	1898	0
234	20241105	165800	156832761	1898	1898	1898	1898	0
235	20241105	165700	156832761	1898	1898	1898	1898	0
236	20241105	165600	156832761	1898	1898	1898	1898	0
237	20241105	165500	156832761	1898	1898	1898	1898	0
238	20241105	165400	156832761	1898	1898	1898	1898	0
239	20241105	165300	156832761	1898	1898	1898	1898	0
240	20241105	165200	156832761	1898	1898	1898	1898	0
241	20241105	165100	156832761	1898	1898	1898	1898	0
242	20241105	165000	156832761	1898	1898	1898	1898	1535
243	20241105	164900	156832761	1898	1898	1898	1898	0
244	20241105	164800	156832761	1898	1898	1898	1898	0
245	20241105	164700	156832761	1898	1898	1898	1898	0
246	20241105	164600	156832761	1898	1898	1898	1898	0
247	20241105	164500	156832761	1898	1898	1898	1898	0
248	20241105	164400	156832761	1898	1898	1898	1898	0
249	20241105	164300	156832761	1898	1898	1898	1898	0
250	20241105	164200	156832761	1898	1898	1898	1898	0
251	20241105	164100	156832761	1898	1898	1898	1898	0
252	20241105	164000	156832761	1898	1898	1898	1898	0
253	20241105	163900	156832761	1898	1898	1898	1898	0
254	20241105	163800	156832761	1898	1898	1898	1898	0
255	20241105	163700	156832761	1898	1898	1898	1898	0
256	20241105	163600	156832761	1898	1898	1898	1898	0
257	20241105	163500	156832761	1898	1898	1898	1898	0
258	20241105	163400	156832761	1898	1898	1898	1898	0
259	20241105	163300	156832761	1898	1898	1898	1898	0
260	20241105	163200	156832761	1898	1898	1898	1898	0
261	20241105	163100	156832761	1898	1898	1898	1898	0
262	20241105	163000	156832761	1898	1898	1898	1898	0
263	20241105	162900	156832761	1898	1898	1898	1898	0
264	20241105	162800	156832761	1898	1898	1898	1898	0
265	20241105	162700	156832761	1898	1898	1898	1898	0
266	20241105	162600	156832761	1898	1898	1898	1898	0
267	20241105	162500	156832761	1898	1898	1898	1898	0
268	20241105	162400	156832761	1898	1898	1898	1898	0
269	20241105	162300	156832761	1898	1898	1898	1898	0
270	20241105	162200	156832761	1898	1898	1898	1898	0
271	20241105	162100	156832761	1898	1898	1898	1898	0
272	20241105	162000	156832761	1898	1898	1898	1898	1535
273	20241105	161900	156832761	1898	1898	1898	1898	0
274	20241105	161800	156832761	1898	1898	1898	1898	0
275	20241105	161700	156832761	1898	1898	1898	1898	0
276	20241105	161600	156832761	1898	1898	1898	1898	0
277	20241105	161500	156832761	1898	1898	1898	1898	0
278	20241105	161400	156832761	1898	1898	1898	1898	0
279	20241105	161300	156832761	1898	1898	1898	1898	0
280	20241105	161200	156832761	1898	1898	1898	1898	0
281	20241105	161100	156832761	1898	1898	1898	1898	0
282	20241105	161000	156832761	1898	1898	1898	1898	0
283	20241105	160900	156832761	1898	1898	1898	1898	0
284	20241105	160800	156832761	1898	1898	1898	1898	0
285	20241105	160700	156832761	1898	1898	1898	1898	0
286	20241105	160600	156832761	1898	1898	1898	1898	0
287	20241105	160500	156832761	1898	1898	1898	1898	0
288	20241105	160400	156832761	1898	1898	1898	1898	0
289	20241105	160300	156832761	1898	1898	1898	1898	0
290	20241105	160200	156832761	1898	1898	1898	1898	0
291	20241105	160100	156832761	1898	1898	1898	1898	0
292	20241105	160000	156832761	1898	1898	1898	1898	0
293	20241105	155900	156832761	1898	1898	1898	1898	0
294	20241105	155800	156832761	1898	1898	1898	1898	0
295	20241105	155700	156832761	1898	1898	1898	1898	0
296	20241105	155600	156832761	1898	1898	1898	1898	0
297	20241105	155500	156832761	1898	1898	1898	1898	0
298	20241105	155400	156832761	1898	1898	1898	1898	0
299	20241105	155300	156832761	1898	1898	1898	1898	0
300	20241105	155200	156832761	1898	1898	1898	1898	0
301	20241105	155100	156832761	1898	1898	1898	1898	0
302	20241105	155000	156832761	1898	1898	1898	1898	1535
303	20241105	154900	156832761	1898	1898	1898	1898	0
304	20241105	154800	156832761	1898	1898	1898	1898	0
305	20241105	154700	156832761	1898	1898	1898	1898	0
306	20241105	154600	156832761	1898	1898	1898	1898	0
307	20241105	154500	156832761	1898	1898	1898	1898	0
308	20241105	154400	156832761	1898	1898	1898	1898	0
309	20241105	154300	156832761	1898	1898	1898	1898	0
310	20241105	154200	156832761	1898	1898	1898	1898	0
311	20241105	154100	156832761	1898	1898	1898	1898	0
312	20241105	154000	156832761	1898	1898	1898	1898	0
313	20241105	153900	156832761	1898	1898	1898	1898	0
314	20241105	153800	156832761	1898	1898	1898	1898	0
315	20241105	153700	156832761	1898	1898	1898	1898	0
316	20241105	153600	156832761	1898	1898	1898	1898	0
317	20241105	153500	156832761	1898	1898	1898	1898	0
318	20241105	153400	156832761	1898	1898	1898	1898	0
319	20241105	153300	156832761	1898	1898	1898	1898	0
320	20241105	153200	156832761	1898	1898	1898	1898	0
321	20241105	153100	156832761	1898	1898	1898	1898	0
322	20241105	153000	156832761	1898	1898	1898	1898	1535
323	20241105	152900	153919331	1889	1889	1889	1889	0
324	20241105	152800	153919331	1889	1889	1889	1889	0
325	20241105	152700	153919331	1889	1889	1889	1889	0
326	20241105	152600	153919331	1889	1889	1889	1889	0
327	20241105	152500	153919331	1889	1889	1889	1889	0
328	20241105	152400	153919331	1889	1889	1889	1889	0
329	20241105	152300	153919331	1889	1889	1889	1889	0
330	20241105	152200	153919331	1889	1889	1889	1889	0
331	20241105	152100	153919331	1889	1889	1889	1889	0
332	20241105	152000	153919331	1889	1889	1889	1889	0
333	20241105	151900	153919331	1889	1889	1889	1879	960
334	20241105	151800	152113160	1889	1889	1889	1889	101
335	20241105	151700	151922371	1890	1890	1890	1890	0
336	20241105	151600	151922371	1890	1889	1890	1889	43
337	20241105	151500	151841104	1889	1879	1889	1879	31
338	20241105	151400	151782665	1893	1893	1893	1893	0
339	20241105	151300	151782665	1893	1879	1893	1878	1000
340	20241105	151200	149897282	1878	1888	1888	1878	7931
341	20241105	151100	134978008	1888	1888	1888	1888	0
342	20241105	151000	134978008	1888	1888	1888	1888	0
343	20241105	150900	134978008	1888	1888	1888	1888	5
344	20241105	150800	134968568	1888	1889	1889	1888	500
345	20241105	150700	134024518	1897	1897	1897	1897	0
346	20241105	150600	134024518	1897	1897	1897	1897	0
347	20241105	150500	134024518	1897	1897	1897	1897	3
348	20241105	150400	134018827	1897	1897	1897	1897	0
349	20241105	150300	134018827	1897	1897	1897	1897	0
350	20241105	150200	134018827	1897	1897	1897	1897	7
351	20241105	150100	134005548	1897	1897	1897	1897	0
352	20241105	150000	134005548	1897	1897	1897	1897	105
353	20241105	145900	133806363	1897	1897	1897	1897	0
354	20241105	145800	133806363	1897	1897	1897	1897	0
355	20241105	145700	133806363	1897	1897	1897	1897	106
356	20241105	145600	133605281	1896	1896	1896	1896	0
357	20241105	145500	133605281	1896	1896	1896	1896	0
358	20241105	145400	133605281	1896	1896	1896	1896	106
359	20241105	145300	133404305	1898	1897	1898	1897	68
360	20241105	145200	133275251	1898	1898	1898	1898	0
361	20241105	145100	133275251	1898	1898	1898	1898	106
362	20241105	145000	133074063	1889	1889	1889	1889	600
363	20241105	144900	131940663	1901	1901	1901	1901	0
364	20241105	144800	131940663	1901	1899	1901	1899	105
365	20241105	144700	131741196	1888	1894	1894	1888	222
366	20241105	144600	131321198	1894	1899	1899	1894	2
367	20241105	144500	131317405	1900	1901	1901	1900	76
368	20241105	144400	131172930	1902	1902	1902	1902	1
369	20241105	144300	131171028	1901	1901	1901	1901	0
370	20241105	144200	131171028	1901	1901	1901	1901	0
371	20241105	144100	131171028	1901	1901	1901	1901	0
372	20241105	144000	131171028	1901	1901	1901	1901	75
373	20241105	143900	131028453	1901	1901	1901	1901	1
374	20241105	143800	131026552	1901	1901	1901	1901	75
375	20241105	143700	130883977	1902	1902	1902	1902	0
376	20241105	143600	130883977	1902	1902	1902	1902	0
377	20241105	143500	130883977	1902	1902	1902	1902	75
378	20241105	143400	130741327	1902	1902	1902	1902	0
379	20241105	143300	130741327	1902	1902	1902	1902	76
380	20241105	143200	130596775	1900	1900	1900	1900	0
381	20241105	143100	130596775	1900	1900	1900	1900	3
382	20241105	143000	130591075	1902	1900	1902	1900	322
383	20241105	142900	129979125	1899	1899	1899	1899	0
384	20241105	142800	129979125	1899	1899	1899	1899	75
385	20241105	142700	129836700	1899	1899	1899	1899	0
386	20241105	142600	129836700	1899	1899	1899	1899	0
387	20241105	142500	129836700	1899	1899	1899	1899	75
388	20241105	142400	129694275	1900	1900	1900	1900	0
389	20241105	142300	129694275	1900	1899	1900	1898	83
390	20241105	142200	129536728	1897	1897	1897	1897	0
391	20241105	142100	129536728	1897	1897	1897	1897	75
392	20241105	142000	129394453	1887	1887	1887	1887	1
393	20241105	141900	129392566	1886	1896	1896	1886	944
394	20241105	141800	127609825	1904	1898	1904	1898	75
395	20241105	141700	127467421	1896	1898	1898	1896	525
396	20241105	141600	126471155	1898	1898	1898	1898	442
397	20241105	141500	125632239	1897	1902	1902	1897	3161
398	20241105	141400	119631622	1903	1905	1905	1903	63
399	20241105	141300	119511610	1907	1906	1907	1906	76
400	20241105	141200	119366679	1906	1906	1906	1906	0
401	20241105	141100	119366679	1906	1905	1906	1905	357
402	20241105	141000	118686358	1908	1908	1908	1908	0
403	20241105	140900	118686358	1908	1908	1908	1908	3
404	20241105	140800	118680634	1908	1906	1908	1906	75
405	20241105	140700	118537648	1906	1906	1906	1906	0
406	20241105	140600	118537648	1906	1906	1906	1906	75
407	20241105	140500	118394698	1906	1906	1906	1906	0
408	20241105	140400	118394698	1906	1906	1906	1906	75
409	20241105	140300	118251748	1906	1906	1906	1906	0
410	20241105	140200	118251748	1906	1906	1906	1906	1
411	20241105	140100	118249842	1908	1907	1908	1907	75
412	20241105	140000	118106810	1905	1905	1905	1905	55
413	20241105	135900	118002035	1905	1905	1905	1905	75
414	20241105	135800	117859160	1905	1905	1905	1905	0
415	20241105	135700	117859160	1905	1905	1905	1905	11
416	20241105	135600	117838205	1907	1907	1907	1907	75
417	20241105	135500	117695180	1906	1907	1907	1906	155
418	20241105	135400	117399704	1907	1907	1907	1907	75
419	20241105	135300	117256679	1910	1910	1910	1910	1
420	20241105	135200	117254769	1910	1910	1910	1910	1
421	20241105	135100	117252859	1910	1910	1910	1910	75
422	20241105	135000	117109609	1909	1909	1909	1909	0
423	20241105	134900	117109609	1909	1909	1909	1909	75
424	20241105	134800	116966434	1905	1905	1905	1905	13
425	20241105	134700	116941669	1905	1910	1910	1905	342
426	20241105	134600	116288474	1911	1911	1911	1911	22
427	20241105	134500	116246432	1911	1911	1911	1911	65
428	20241105	134400	116122217	1911	1911	1911	1911	174
429	20241105	134300	115789703	1911	1911	1911	1911	20
430	20241105	134200	115751483	1911	1911	1911	1910	1326
431	20241105	134100	113218238	1910	1910	1910	1910	1061
432	20241105	134000	111191728	1912	1912	1912	1912	64
433	20241105	133900	111069360	1912	1909	1912	1908	6841
434	20241105	133800	98004471	1909	1909	1909	1909	100
435	20241105	133700	97813571	1909	1908	1909	1907	83
436	20241105	133600	97655251	1908	1908	1908	1908	50
437	20241105	133500	97559851	1908	1908	1908	1908	10
438	20241105	133400	97540771	1908	1905	1908	1905	75
439	20241105	133300	97397686	1909	1906	1909	1905	193
440	20241105	133200	97029926	1909	1909	1909	1907	105
441	20241105	133100	96829495	1907	1910	1910	1907	273
442	20241105	133000	96308374	1909	1909	1909	1909	386
443	20241105	132900	95571500	1909	1908	1909	1908	75
444	20241105	132800	95428355	1908	1908	1908	1908	1
445	20241105	132700	95426447	1906	1908	1908	1906	82
446	20241105	132600	95270003	1908	1907	1908	1906	55
447	20241105	132500	95165170	1908	1907	1908	1907	76
448	20241105	132400	95020185	1907	1907	1907	1907	0
449	20241105	132300	95020185	1907	1907	1907	1907	150
450	20241105	132200	94734135	1907	1907	1907	1907	76
451	20241105	132100	94589203	1907	1907	1907	1907	11
452	20241105	132000	94568226	1907	1906	1907	1906	75
453	20241105	131900	94425260	1906	1906	1906	1906	0
454	20241105	131800	94425260	1906	1906	1906	1906	4
455	20241105	131700	94417636	1906	1906	1906	1906	95
456	20241105	131600	94236566	1906	1906	1906	1906	11
457	20241105	131500	94215600	1906	1906	1906	1906	75
458	20241105	131400	94072650	1905	1905	1905	1905	0
459	20241105	131300	94072650	1905	1905	1905	1905	367
460	20241105	131200	93373515	1905	1905	1905	1905	12
461	20241105	131100	93350655	1905	1905	1905	1905	101
462	20241105	131000	93158250	1905	1905	1905	1905	844
463	20241105	130900	91550430	1905	1905	1905	1905	16
464	20241105	130800	91519950	1905	1904	1905	1904	533
465	20241105	130700	90504885	1904	1904	1904	1904	100
466	20241105	130600	90314485	1904	1904	1904	1904	0
467	20241105	130500	90314485	1904	1904	1904	1904	85
468	20241105	130400	90152645	1905	1905	1905	1905	0
469	20241105	130300	90152645	1905	1905	1905	1905	76
470	20241105	130200	90007865	1905	1902	1905	1902	525
471	20241105	130100	89008405	1902	1902	1902	1902	0
472	20241105	130000	89008405	1902	1902	1902	1902	75
473	20241105	125900	88865755	1902	1902	1902	1902	214
474	20241105	125800	88458727	1902	1901	1902	1901	76
475	20241105	125700	88314200	1901	1901	1901	1901	0
476	20241105	125600	88314200	1901	1901	1901	1901	75
477	20241105	125500	88171625	1902	1902	1902	1902	0
478	20241105	125400	88171625	1902	1902	1902	1902	0
479	20241105	125300	88171625	1902	1902	1902	1902	75
480	20241105	125200	88028975	1902	1902	1902	1902	0
481	20241105	125100	88028975	1902	1899	1902	1899	94
482	20241105	125000	87850214	1902	1902	1902	1902	0
483	20241105	124900	87850214	1902	1902	1902	1902	0
484	20241105	124800	87850214	1902	1902	1902	1902	75
485	20241105	124700	87707564	1902	1902	1902	1902	1
486	20241105	124600	87705662	1902	1902	1902	1902	76
487	20241105	124500	87561110	1902	1902	1902	1902	0
488	20241105	124400	87561110	1902	1902	1902	1902	1
489	20241105	124300	87559208	1901	1901	1901	1901	74
490	20241105	124200	87418534	1902	1902	1902	1902	2
491	20241105	124100	87414730	1902	1902	1902	1902	75
492	20241105	124000	87272080	1902	1902	1902	1902	0
493	20241105	123900	87272080	1902	1902	1902	1901	739
494	20241105	123800	85866576	1902	1902	1902	1902	1
495	20241105	123700	85864674	1902	1902	1902	1902	0
496	20241105	123600	85864674	1902	1901	1902	1901	1076
497	20241105	123500	83819161	1901	1901	1901	1901	0
498	20241105	123400	83819161	1901	1899	1901	1899	1675
499	20241105	123300	80636581	1899	1899	1899	1899	318
500	20241105	123200	80032699	1898	1898	1898	1898	40
501	20241105	123100	79956779	1898	1898	1898	1898	207
502	20241105	123000	79563893	1898	1898	1898	1898	0
503	20241105	122900	79563893	1898	1898	1898	1898	76
504	20241105	122800	79419645	1897	1897	1897	1897	0
505	20241105	122700	79419645	1897	1894	1897	1894	2992
506	20241105	122600	73749220	1892	1893	1893	1892	127
507	20241105	122500	73508935	1892	1892	1892	1892	1400
508	20241105	122400	70860135	1892	1892	1892	1892	119
509	20241105	122300	70634987	1891	1891	1891	1891	100
510	20241105	122200	70445887	1892	1894	1894	1892	177
511	20241105	122100	70110715	1894	1894	1894	1894	0
512	20241105	122000	70110715	1894	1894	1894	1894	0
513	20241105	121900	70110715	1894	1891	1894	1891	76
514	20241105	121800	69966837	1891	1891	1891	1891	11
515	20241105	121700	69946036	1890	1893	1894	1890	175
516	20241105	121600	69614913	1893	1893	1893	1893	0
517	20241105	121500	69614913	1893	1893	1893	1893	10
518	20241105	121400	69595983	1893	1893	1893	1893	77
519	20241105	121300	69450222	1891	1891	1891	1891	0
520	20241105	121200	69450222	1891	1892	1893	1891	307
521	20241105	121100	68869541	1892	1892	1892	1892	0
522	20241105	121000	68869541	1892	1893	1893	1892	112
523	20241105	120900	68657561	1893	1893	1893	1893	0
524	20241105	120800	68657561	1893	1893	1893	1893	10
525	20241105	120700	68638631	1893	1893	1893	1893	75
526	20241105	120600	68496656	1893	1893	1893	1893	0
527	20241105	120500	68496656	1893	1893	1893	1893	76
528	20241105	120400	68352788	1893	1893	1893	1893	0
529	20241105	120300	68352788	1893	1893	1893	1893	0
530	20241105	120200	68352788	1893	1893	1893	1893	92
531	20241105	120100	68178632	1893	1893	1893	1893	0
532	20241105	120000	68178632	1893	1893	1893	1893	75
533	20241105	115900	68036657	1893	1893	1893	1893	5
534	20241105	115800	68027192	1893	1893	1893	1893	75
535	20241105	115700	67885217	1891	1891	1891	1891	0
536	20241105	115600	67885217	1891	1891	1891	1891	0
537	20241105	115500	67885217	1891	1891	1891	1891	223
538	20241105	115400	67463524	1891	1891	1891	1891	0
539	20241105	115300	67463524	1891	1891	1891	1891	489
540	20241105	115200	66538825	1890	1890	1890	1890	433
541	20241105	115100	65720455	1891	1891	1891	1891	0
542	20241105	115000	65720455	1891	1891	1891	1891	175
543	20241105	114900	65389530	1890	1890	1890	1890	0
544	20241105	114800	65389530	1890	1891	1891	1889	257
545	20241105	114700	64903806	1891	1891	1891	1891	30
546	20241105	114600	64847076	1891	1891	1891	1891	0
547	20241105	114500	64847076	1891	1891	1891	1891	75
548	20241105	114400	64705251	1891	1891	1891	1891	2
549	20241105	114300	64701469	1891	1891	1891	1891	92
550	20241105	114200	64527497	1892	1892	1892	1892	1013
551	20241105	114100	62610901	1892	1894	1894	1892	575
552	20241105	114000	61522850	1894	1894	1894	1894	0
553	20241105	113900	61522850	1894	1894	1894	1894	0
554	20241105	113800	61522850	1894	1894	1894	1894	75
555	20241105	113700	61380800	1894	1894	1894	1894	15
556	20241105	113600	61352390	1894	1894	1894	1894	75
557	20241105	113500	61210340	1894	1894	1894	1894	967
558	20241105	113400	59378842	1894	1894	1894	1894	13
559	20241105	113300	59354220	1895	1895	1895	1895	75
560	20241105	113200	59212095	1895	1895	1895	1895	10
561	20241105	113100	59193145	1895	1895	1895	1895	76
562	20241105	113000	59049125	1894	1894	1894	1894	294
563	20241105	112900	58492289	1894	1894	1894	1894	75
564	20241105	112800	58350239	1894	1894	1894	1894	0
565	20241105	112700	58350239	1894	1894	1894	1894	0
566	20241105	112600	58350239	1894	1893	1894	1893	75
567	20241105	112500	58208262	1893	1893	1893	1893	0
568	20241105	112400	58208262	1893	1893	1893	1893	76
569	20241105	112300	58064394	1893	1893	1893	1893	0
570	20241105	112200	58064394	1893	1893	1893	1893	0
571	20241105	112100	58064394	1893	1892	1893	1892	76
572	20241105	112000	57920581	1892	1892	1892	1892	3
573	20241105	111900	57914905	1892	1892	1892	1892	75
574	20241105	111800	57773005	1892	1892	1892	1892	0
575	20241105	111700	57773005	1892	1891	1892	1891	322
576	20241105	111600	57163847	1891	1891	1891	1891	0
577	20241105	111500	57163847	1891	1891	1891	1891	0
578	20241105	111400	57163847	1891	1891	1891	1891	76
579	20241105	111300	57020131	1891	1891	1891	1891	0
580	20241105	111200	57020131	1891	1890	1891	1890	1405
581	20241105	111100	54363450	1891	1891	1891	1891	0
582	20241105	111000	54363450	1891	1891	1891	1891	0
583	20241105	110900	54363450	1891	1890	1891	1890	2075
584	20241105	110800	50440382	1890	1890	1890	1890	0
585	20241105	110700	50440382	1890	1890	1890	1890	75
586	20241105	110600	50298632	1888	1888	1888	1888	0
587	20241105	110500	50298632	1888	1888	1888	1888	99
588	20241105	110400	50111720	1888	1886	1888	1886	75
589	20241105	110300	49970268	1883	1883	1883	1883	0
590	20241105	110200	49970268	1883	1889	1889	1883	1057
591	20241105	110100	47979547	1889	1889	1889	1889	0
592	20241105	110000	47979547	1889	1889	1889	1889	75
593	20241105	105900	47837872	1889	1889	1889	1889	0
594	20241105	105800	47837872	1889	1889	1889	1889	1
595	20241105	105700	47835983	1884	1884	1884	1884	0
596	20241105	105600	47835983	1884	1884	1884	1884	50
597	20241105	105500	47741783	1884	1884	1884	1884	29
598	20241105	105400	47687147	1884	1884	1884	1884	0
599	20241105	105300	47687147	1884	1884	1884	1884	0
600	20241105	105200	47687147	1884	1884	1884	1884	0
601	20241105	105100	47687147	1884	1884	1884	1884	0
602	20241105	105000	47687147	1884	1885	1885	1884	180
603	20241105	104900	47348026	1885	1885	1885	1885	70
604	20241105	104800	47216076	1890	1890	1890	1890	0
605	20241105	104700	47216076	1890	1890	1890	1890	468
606	20241105	104600	46331556	1890	1890	1890	1890	0
607	20241105	104500	46331556	1890	1888	1890	1888	770
608	20241105	104400	44877366	1885	1885	1885	1885	2
609	20241105	104300	44873596	1885	1884	1885	1884	698
610	20241105	104200	43557966	1884	1884	1884	1884	100
611	20241105	104100	43369566	1883	1883	1883	1883	0
612	20241105	104000	43369566	1883	1883	1883	1883	0
613	20241105	103900	43369566	1883	1883	1883	1883	0
614	20241105	103800	43369566	1883	1883	1883	1883	0
615	20241105	103700	43369566	1883	1883	1883	1883	0
616	20241105	103600	43369566	1883	1883	1883	1883	0
617	20241105	103500	43369566	1883	1883	1883	1883	0
618	20241105	103400	43369566	1883	1883	1883	1883	0
619	20241105	103300	43369566	1883	1884	1884	1883	534
620	20241105	103200	42363587	1885	1885	1885	1885	4
621	20241105	103100	42356047	1886	1886	1886	1886	0
622	20241105	103000	42356047	1886	1886	1886	1886	0
623	20241105	102900	42356047	1886	1886	1886	1886	0
624	20241105	102800	42356047	1886	1886	1886	1886	0
625	20241105	102700	42356047	1886	1886	1886	1886	0
626	20241105	102600	42356047	1886	1886	1886	1886	0
627	20241105	102500	42356047	1886	1886	1886	1886	0
628	20241105	102400	42356047	1886	1886	1886	1886	47
629	20241105	102300	42267405	1888	1888	1888	1888	17
630	20241105	102200	42235309	1888	1888	1888	1888	500
631	20241105	102100	41291309	1889	1890	1891	1889	670
632	20241105	102000	40024693	1890	1890	1890	1890	186
633	20241105	101900	39673153	1890	1891	1891	1890	496
634	20241105	101800	38735257	1890	1890	1890	1890	94
635	20241105	101700	38557597	1890	1890	1890	1890	0
636	20241105	101600	38557597	1890	1890	1890	1890	0
637	20241105	101500	38557597	1890	1890	1890	1890	10
638	20241105	101400	38538697	1890	1890	1890	1890	18
639	20241105	101300	38504677	1890	1890	1890	1890	0
640	20241105	101200	38504677	1890	1890	1890	1890	0
641	20241105	101100	38504677	1890	1890	1890	1890	3
642	20241105	101000	38499007	1890	1890	1890	1890	0
643	20241105	100900	38499007	1890	1890	1890	1890	100
644	20241105	100800	38310007	1889	1889	1889	1889	1
645	20241105	100700	38308118	1885	1885	1885	1885	0
646	20241105	100600	38308118	1885	1885	1885	1885	139
647	20241105	100500	38046103	1885	1885	1885	1885	2
648	20241105	100400	38042333	1884	1884	1884	1884	146
649	20241105	100300	37767269	1884	1884	1884	1884	0
650	20241105	100200	37767269	1884	1881	1884	1881	4
651	20241105	100100	37759739	1880	1880	1880	1880	0
652	20241105	100000	37759739	1880	1880	1880	1880	0
653	20241105	095900	37759739	1880	1880	1880	1880	0
654	20241105	095800	37759739	1880	1880	1880	1880	0
655	20241105	095700	37759739	1880	1884	1884	1880	363
656	20241105	095600	37076026	1884	1884	1884	1884	30
657	20241105	095500	37019506	1884	1884	1884	1884	5
658	20241105	095400	37010086	1884	1884	1884	1884	0
659	20241105	095300	37010086	1884	1884	1884	1884	0
660	20241105	095200	37010086	1884	1884	1884	1884	4
661	20241105	095100	37002550	1890	1890	1890	1890	583
662	20241105	095000	35900680	1890	1890	1890	1890	23
663	20241105	094900	35857210	1890	1889	1891	1889	1275
664	20241105	094800	33447361	1889	1889	1889	1889	0
665	20241105	094700	33447361	1889	1889	1889	1889	4
666	20241105	094600	33439805	1890	1890	1890	1890	0
667	20241105	094500	33439805	1890	1890	1890	1890	5
668	20241105	094400	33430355	1890	1890	1890	1890	0
669	20241105	094300	33430355	1890	1890	1890	1890	3
670	20241105	094200	33424685	1890	1890	1890	1890	16
671	20241105	094100	33394445	1890	1890	1890	1890	28
672	20241105	094000	33341525	1890	1890	1890	1890	131
673	20241105	093900	33093935	1890	1890	1890	1890	2
674	20241105	093800	33090155	1881	1881	1881	1881	1
675	20241105	093700	33088274	1892	1892	1892	1892	0
676	20241105	093600	33088274	1892	1890	1892	1890	11
677	20241105	093500	33067473	1890	1884	1890	1884	41
678	20241105	093400	32990223	1884	1890	1890	1884	5
679	20241105	093300	32980779	1891	1891	1891	1891	0
680	20241105	093200	32980779	1891	1890	1891	1890	219
681	20241105	093100	32566850	1890	1890	1890	1890	28
682	20241105	093000	32513930	1890	1891	1891	1890	4360
683	20241105	092900	24272514	1891	1891	1891	1891	0
684	20241105	092800	24272514	1891	1891	1891	1891	0
685	20241105	092700	24272514	1891	1891	1891	1891	0
686	20241105	092600	24272514	1891	1890	1891	1890	1149
687	20241105	092500	22100784	1890	1885	1890	1885	3196
688	20241105	092400	16065425	1888	1888	1888	1888	200
689	20241105	092300	15687825	1888	1888	1888	1888	35
690	20241105	092200	15621745	1888	1888	1888	1888	65
691	20241105	092100	15499025	1881	1881	1884	1881	810
692	20241105	092000	13975085	1883	1883	1883	1883	35
693	20241105	091900	13909180	1883	1883	1883	1883	65
694	20241105	091800	13786785	1883	1880	1883	1880	59
695	20241105	091700	13675847	1882	1883	1883	1882	162
696	20241105	091600	13370951	1883	1887	1887	1883	1372
697	20241105	091500	10782415	1889	1884	1889	1884	1165
698	20241105	091400	8584846	1874	1874	1874	1874	0
699	20241105	091300	8584846	1874	1884	1884	1874	12
700	20241105	091200	8562258	1884	1876	1884	1876	525
701	20241105	091100	7575323	1875	1875	1875	1875	153
702	20241105	091000	7288448	1874	1874	1874	1874	0
703	20241105	090900	7288448	1874	1874	1874	1874	560
704	20241105	090800	6239008	1873	1866	1873	1866	489
705	20241105	090700	5324854	1866	1866	1866	1866	0
706	20241105	090600	5324854	1866	1866	1866	1866	1
707	20241105	090500	5322988	1859	1859	1859	1859	1244
708	20241105	090400	3010392	1859	1859	1859	1859	2
709	20241105	090300	3006674	1859	1859	1859	1859	1
710	20241105	090200	3004815	1860	1860	1860	1860	0
711	20241105	090100	3004815	1860	1860	1860	1860	0
712	20241105	090000	3004815	1860	1865	1865	1860	1612