KissMeData/403490/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	212500	712552852	1889	1889	1889	1889	3613
3	20241106	212400	712552852	1889	1889	1889	1889	0
4	20241106	212300	712552852	1889	1889	1889	1889	0
5	20241106	212200	712552852	1889	1889	1889	1889	0
6	20241106	212100	712552852	1889	1889	1889	1889	0
7	20241106	212000	712552852	1889	1889	1889	1889	0
8	20241106	211900	712552852	1889	1889	1889	1889	0
9	20241106	211800	712552852	1889	1889	1889	1889	0
10	20241106	211700	712552852	1889	1889	1889	1889	0
11	20241106	211600	712552852	1889	1889	1889	1889	0
12	20241106	211500	712552852	1889	1889	1889	1889	0
13	20241106	211400	712552852	1889	1889	1889	1889	0
14	20241106	211300	712552852	1889	1889	1889	1889	0
15	20241106	211200	712552852	1889	1889	1889	1889	0
16	20241106	211100	712552852	1889	1889	1889	1889	0
17	20241106	211000	712552852	1889	1889	1889	1889	0
18	20241106	210900	712552852	1889	1889	1889	1889	0
19	20241106	210800	712552852	1889	1889	1889	1889	0
20	20241106	210700	712552852	1889	1889	1889	1889	0
21	20241106	210600	712552852	1889	1889	1889	1889	0
22	20241106	210500	712552852	1889	1889	1889	1889	0
23	20241106	210400	712552852	1889	1889	1889	1889	0
24	20241106	210300	712552852	1889	1889	1889	1889	0
25	20241106	210200	712552852	1889	1889	1889	1889	0
26	20241106	210100	712552852	1889	1889	1889	1889	0
27	20241106	210000	712552852	1889	1889	1889	1889	0
28	20241106	205900	712552852	1889	1889	1889	1889	0
29	20241106	205800	712552852	1889	1889	1889	1889	0
30	20241106	205700	712552852	1889	1889	1889	1889	0
31	20241106	205600	712552852	1889	1889	1889	1889	0
32	20241106	205500	712552852	1889	1889	1889	1889	3613
33	20241106	205400	712552852	1889	1889	1889	1889	0
34	20241106	205300	712552852	1889	1889	1889	1889	0
35	20241106	205200	712552852	1889	1889	1889	1889	0
36	20241106	205100	712552852	1889	1889	1889	1889	0
37	20241106	205000	712552852	1889	1889	1889	1889	0
38	20241106	204900	712552852	1889	1889	1889	1889	0
39	20241106	204800	712552852	1889	1889	1889	1889	0
40	20241106	204700	712552852	1889	1889	1889	1889	0
41	20241106	204600	712552852	1889	1889	1889	1889	0
42	20241106	204500	712552852	1889	1889	1889	1889	0
43	20241106	204400	712552852	1889	1889	1889	1889	0
44	20241106	204300	712552852	1889	1889	1889	1889	0
45	20241106	204200	712552852	1889	1889	1889	1889	0
46	20241106	204100	712552852	1889	1889	1889	1889	0
47	20241106	204000	712552852	1889	1889	1889	1889	0
48	20241106	203900	712552852	1889	1889	1889	1889	0
49	20241106	203800	712552852	1889	1889	1889	1889	0
50	20241106	203700	712552852	1889	1889	1889	1889	0
51	20241106	203600	712552852	1889	1889	1889	1889	0
52	20241106	203500	712552852	1889	1889	1889	1889	0
53	20241106	203400	712552852	1889	1889	1889	1889	0
54	20241106	203300	712552852	1889	1889	1889	1889	0
55	20241106	203200	712552852	1889	1889	1889	1889	0
56	20241106	203100	712552852	1889	1889	1889	1889	0
57	20241106	203000	712552852	1889	1889	1889	1889	0
58	20241106	202900	712552852	1889	1889	1889	1889	0
59	20241106	202800	712552852	1889	1889	1889	1889	0
60	20241106	202700	712552852	1889	1889	1889	1889	0
61	20241106	202600	712552852	1889	1889	1889	1889	0
62	20241106	202500	712552852	1889	1889	1889	1889	3613
63	20241106	202400	712552852	1889	1889	1889	1889	0
64	20241106	202300	712552852	1889	1889	1889	1889	0
65	20241106	202200	712552852	1889	1889	1889	1889	0
66	20241106	202100	712552852	1889	1889	1889	1889	0
67	20241106	202000	712552852	1889	1889	1889	1889	0
68	20241106	201900	712552852	1889	1889	1889	1889	0
69	20241106	201800	712552852	1889	1889	1889	1889	0
70	20241106	201700	712552852	1889	1889	1889	1889	0
71	20241106	201600	712552852	1889	1889	1889	1889	0
72	20241106	201500	712552852	1889	1889	1889	1889	0
73	20241106	201400	712552852	1889	1889	1889	1889	0
74	20241106	201300	712552852	1889	1889	1889	1889	0
75	20241106	201200	712552852	1889	1889	1889	1889	0
76	20241106	201100	712552852	1889	1889	1889	1889	0
77	20241106	201000	712552852	1889	1889	1889	1889	0
78	20241106	200900	712552852	1889	1889	1889	1889	0
79	20241106	200800	712552852	1889	1889	1889	1889	0
80	20241106	200700	712552852	1889	1889	1889	1889	0
81	20241106	200600	712552852	1889	1889	1889	1889	0
82	20241106	200500	712552852	1889	1889	1889	1889	0
83	20241106	200400	712552852	1889	1889	1889	1889	0
84	20241106	200300	712552852	1889	1889	1889	1889	0
85	20241106	200200	712552852	1889	1889	1889	1889	0
86	20241106	200100	712552852	1889	1889	1889	1889	0
87	20241106	200000	712552852	1889	1889	1889	1889	0
88	20241106	195900	712552852	1889	1889	1889	1889	0
89	20241106	195800	712552852	1889	1889	1889	1889	0
90	20241106	195700	712552852	1889	1889	1889	1889	0
91	20241106	195600	712552852	1889	1889	1889	1889	0
92	20241106	195500	712552852	1889	1889	1889	1889	3613
93	20241106	195400	712552852	1889	1889	1889	1889	0
94	20241106	195300	712552852	1889	1889	1889	1889	0
95	20241106	195200	712552852	1889	1889	1889	1889	0
96	20241106	195100	712552852	1889	1889	1889	1889	0
97	20241106	195000	712552852	1889	1889	1889	1889	0
98	20241106	194900	712552852	1889	1889	1889	1889	0
99	20241106	194800	712552852	1889	1889	1889	1889	0
100	20241106	194700	712552852	1889	1889	1889	1889	0
101	20241106	194600	712552852	1889	1889	1889	1889	0
102	20241106	194500	712552852	1889	1889	1889	1889	0
103	20241106	194400	712552852	1889	1889	1889	1889	0
104	20241106	194300	712552852	1889	1889	1889	1889	0
105	20241106	194200	712552852	1889	1889	1889	1889	0
106	20241106	194100	712552852	1889	1889	1889	1889	0
107	20241106	194000	712552852	1889	1889	1889	1889	0
108	20241106	193900	712552852	1889	1889	1889	1889	0
109	20241106	193800	712552852	1889	1889	1889	1889	0
110	20241106	193700	712552852	1889	1889	1889	1889	0
111	20241106	193600	712552852	1889	1889	1889	1889	0
112	20241106	193500	712552852	1889	1889	1889	1889	0
113	20241106	193400	712552852	1889	1889	1889	1889	0
114	20241106	193300	712552852	1889	1889	1889	1889	0
115	20241106	193200	712552852	1889	1889	1889	1889	0
116	20241106	193100	712552852	1889	1889	1889	1889	0
117	20241106	193000	712552852	1889	1889	1889	1889	0
118	20241106	192900	712552852	1889	1889	1889	1889	0
119	20241106	192800	712552852	1889	1889	1889	1889	0
120	20241106	192700	712552852	1889	1889	1889	1889	0
121	20241106	192600	712552852	1889	1889	1889	1889	0
122	20241106	192500	712552852	1889	1889	1889	1889	3613
123	20241106	192400	712552852	1889	1889	1889	1889	0
124	20241106	192300	712552852	1889	1889	1889	1889	0
125	20241106	192200	712552852	1889	1889	1889	1889	0
126	20241106	192100	712552852	1889	1889	1889	1889	0
127	20241106	192000	712552852	1889	1889	1889	1889	0
128	20241106	191900	712552852	1889	1889	1889	1889	0
129	20241106	191800	712552852	1889	1889	1889	1889	0
130	20241106	191700	712552852	1889	1889	1889	1889	0
131	20241106	191600	712552852	1889	1889	1889	1889	0
132	20241106	191500	712552852	1889	1889	1889	1889	0
133	20241106	191400	712552852	1889	1889	1889	1889	0
134	20241106	191300	712552852	1889	1889	1889	1889	0
135	20241106	191200	712552852	1889	1889	1889	1889	0
136	20241106	191100	712552852	1889	1889	1889	1889	0
137	20241106	191000	712552852	1889	1889	1889	1889	0
138	20241106	190900	712552852	1889	1889	1889	1889	0
139	20241106	190800	712552852	1889	1889	1889	1889	0
140	20241106	190700	712552852	1889	1889	1889	1889	0
141	20241106	190600	712552852	1889	1889	1889	1889	0
142	20241106	190500	712552852	1889	1889	1889	1889	0
143	20241106	190400	712552852	1889	1889	1889	1889	0
144	20241106	190300	712552852	1889	1889	1889	1889	0
145	20241106	190200	712552852	1889	1889	1889	1889	0
146	20241106	190100	712552852	1889	1889	1889	1889	0
147	20241106	190000	712552852	1889	1889	1889	1889	0
148	20241106	185900	712552852	1889	1889	1889	1889	0
149	20241106	185800	712552852	1889	1889	1889	1889	0
150	20241106	185700	712552852	1889	1889	1889	1889	0
151	20241106	185600	712552852	1889	1889	1889	1889	0
152	20241106	185500	712552852	1889	1889	1889	1889	3613
153	20241106	185400	712552852	1889	1889	1889	1889	0
154	20241106	185300	712552852	1889	1889	1889	1889	0
155	20241106	185200	712552852	1889	1889	1889	1889	0
156	20241106	185100	712552852	1889	1889	1889	1889	0
157	20241106	185000	712552852	1889	1889	1889	1889	0
158	20241106	184900	712552852	1889	1889	1889	1889	0
159	20241106	184800	712552852	1889	1889	1889	1889	0
160	20241106	184700	712552852	1889	1889	1889	1889	0
161	20241106	184600	712552852	1889	1889	1889	1889	0
162	20241106	184500	712552852	1889	1889	1889	1889	0
163	20241106	184400	712552852	1889	1889	1889	1889	0
164	20241106	184300	712552852	1889	1889	1889	1889	0
165	20241106	184200	712552852	1889	1889	1889	1889	0
166	20241106	184100	712552852	1889	1889	1889	1889	0
167	20241106	184000	712552852	1889	1889	1889	1889	0
168	20241106	183900	712552852	1889	1889	1889	1889	0
169	20241106	183800	712552852	1889	1889	1889	1889	0
170	20241106	183700	712552852	1889	1889	1889	1889	0
171	20241106	183600	712552852	1889	1889	1889	1889	0
172	20241106	183500	712552852	1889	1889	1889	1889	0
173	20241106	183400	712552852	1889	1889	1889	1889	0
174	20241106	183300	712552852	1889	1889	1889	1889	0
175	20241106	183200	712552852	1889	1889	1889	1889	0
176	20241106	183100	712552852	1889	1889	1889	1889	0
177	20241106	183000	712552852	1889	1889	1889	1889	0
178	20241106	182900	712552852	1889	1889	1889	1889	0
179	20241106	182800	712552852	1889	1889	1889	1889	0
180	20241106	182700	712552852	1889	1889	1889	1889	0
181	20241106	182600	712552852	1889	1889	1889	1889	0
182	20241106	182500	712552852	1889	1889	1889	1889	3613
183	20241106	182400	712552852	1889	1889	1889	1889	0
184	20241106	182300	712552852	1889	1889	1889	1889	0
185	20241106	182200	712552852	1889	1889	1889	1889	0
186	20241106	182100	712552852	1889	1889	1889	1889	0
187	20241106	182000	712552852	1889	1889	1889	1889	0
188	20241106	181900	712552852	1889	1889	1889	1889	0
189	20241106	181800	712552852	1889	1889	1889	1889	0
190	20241106	181700	712552852	1889	1889	1889	1889	0
191	20241106	181600	712552852	1889	1889	1889	1889	0
192	20241106	181500	712552852	1889	1889	1889	1889	0
193	20241106	181400	712552852	1889	1889	1889	1889	0
194	20241106	181300	712552852	1889	1889	1889	1889	0
195	20241106	181200	712552852	1889	1889	1889	1889	0
196	20241106	181100	712552852	1889	1889	1889	1889	0
197	20241106	181000	712552852	1889	1889	1889	1889	0
198	20241106	180900	712552852	1889	1889	1889	1889	0
199	20241106	180800	712552852	1889	1889	1889	1889	0
200	20241106	180700	712552852	1889	1889	1889	1889	0
201	20241106	180600	712552852	1889	1889	1889	1889	0
202	20241106	180500	712552852	1889	1889	1889	1889	0
203	20241106	180400	712552852	1889	1889	1889	1889	0
204	20241106	180300	712552852	1889	1889	1889	1889	0
205	20241106	180200	712552852	1889	1889	1889	1889	0
206	20241106	180100	712552852	1889	1889	1889	1889	0
207	20241106	180000	712552852	1889	1889	1889	1889	0
208	20241106	175900	712552852	1889	1889	1889	1889	0
209	20241106	175800	712552852	1889	1889	1889	1889	0
210	20241106	175700	712552852	1889	1889	1889	1889	0
211	20241106	175600	712552852	1889	1889	1889	1889	0
212	20241106	175500	712552852	1889	1889	1889	1889	3613
213	20241106	175400	712552852	1889	1889	1889	1889	0
214	20241106	175300	712552852	1889	1889	1889	1889	0
215	20241106	175200	712552852	1889	1889	1889	1889	0
216	20241106	175100	712552852	1889	1889	1889	1889	0
217	20241106	175000	712552852	1889	1889	1889	1889	0
218	20241106	174900	712552852	1889	1889	1889	1889	0
219	20241106	174800	712552852	1889	1889	1889	1889	0
220	20241106	174700	712552852	1889	1889	1889	1889	0
221	20241106	174600	712552852	1889	1889	1889	1889	0
222	20241106	174500	712552852	1889	1889	1889	1889	0
223	20241106	174400	712552852	1889	1889	1889	1889	0
224	20241106	174300	712552852	1889	1889	1889	1889	0
225	20241106	174200	712552852	1889	1889	1889	1889	0
226	20241106	174100	712552852	1889	1889	1889	1889	0
227	20241106	174000	712552852	1889	1889	1889	1889	0
228	20241106	173900	712552852	1889	1889	1889	1889	0
229	20241106	173800	712552852	1889	1889	1889	1889	0
230	20241106	173700	712552852	1889	1889	1889	1889	0
231	20241106	173600	712552852	1889	1889	1889	1889	0
232	20241106	173500	712552852	1889	1889	1889	1889	0
233	20241106	173400	712552852	1889	1889	1889	1889	0
234	20241106	173300	712552852	1889	1889	1889	1889	0
235	20241106	173200	712552852	1889	1889	1889	1889	0
236	20241106	173100	712552852	1889	1889	1889	1889	0
237	20241106	173000	712552852	1889	1889	1889	1889	0
238	20241106	172900	712552852	1889	1889	1889	1889	0
239	20241106	172800	712552852	1889	1889	1889	1889	0
240	20241106	172700	712552852	1889	1889	1889	1889	0
241	20241106	172600	712552852	1889	1889	1889	1889	0
242	20241106	172500	712552852	1889	1889	1889	1889	3613
243	20241106	172400	712552852	1889	1889	1889	1889	0
244	20241106	172300	712552852	1889	1889	1889	1889	0
245	20241106	172200	712552852	1889	1889	1889	1889	0
246	20241106	172100	712552852	1889	1889	1889	1889	0
247	20241106	172000	712552852	1889	1889	1889	1889	0
248	20241106	171900	712552852	1889	1889	1889	1889	0
249	20241106	171800	712552852	1889	1889	1889	1889	0
250	20241106	171700	712552852	1889	1889	1889	1889	0
251	20241106	171600	712552852	1889	1889	1889	1889	0
252	20241106	171500	712552852	1889	1889	1889	1889	0
253	20241106	171400	712552852	1889	1889	1889	1889	0
254	20241106	171300	712552852	1889	1889	1889	1889	0
255	20241106	171200	712552852	1889	1889	1889	1889	0
256	20241106	171100	712552852	1889	1889	1889	1889	0
257	20241106	171000	712552852	1889	1889	1889	1889	0
258	20241106	170900	712552852	1889	1889	1889	1889	0
259	20241106	170800	712552852	1889	1889	1889	1889	0
260	20241106	170700	712552852	1889	1889	1889	1889	0
261	20241106	170600	712552852	1889	1889	1889	1889	0
262	20241106	170500	712552852	1889	1889	1889	1889	0
263	20241106	170400	712552852	1889	1889	1889	1889	0
264	20241106	170300	712552852	1889	1889	1889	1889	0
265	20241106	170200	712552852	1889	1889	1889	1889	0
266	20241106	170100	712552852	1889	1889	1889	1889	0
267	20241106	170000	712552852	1889	1889	1889	1889	0
268	20241106	165900	712552852	1889	1889	1889	1889	0
269	20241106	165800	712552852	1889	1889	1889	1889	0
270	20241106	165700	712552852	1889	1889	1889	1889	0
271	20241106	165600	712552852	1889	1889	1889	1889	0
272	20241106	165500	712552852	1889	1889	1889	1889	3613
273	20241106	165400	712552852	1889	1889	1889	1889	0
274	20241106	165300	712552852	1889	1889	1889	1889	0
275	20241106	165200	712552852	1889	1889	1889	1889	0
276	20241106	165100	712552852	1889	1889	1889	1889	0
277	20241106	165000	712552852	1889	1889	1889	1889	0
278	20241106	164900	712552852	1889	1889	1889	1889	0
279	20241106	164800	712552852	1889	1889	1889	1889	0
280	20241106	164700	712552852	1889	1889	1889	1889	0
281	20241106	164600	712552852	1889	1889	1889	1889	0
282	20241106	164500	712552852	1889	1889	1889	1889	0
283	20241106	164400	712552852	1889	1889	1889	1889	0
284	20241106	164300	712552852	1889	1889	1889	1889	0
285	20241106	164200	712552852	1889	1889	1889	1889	0
286	20241106	164100	712552852	1889	1889	1889	1889	0
287	20241106	164000	712552852	1889	1889	1889	1889	0
288	20241106	163900	712552852	1889	1889	1889	1889	0
289	20241106	163800	712552852	1889	1889	1889	1889	0
290	20241106	163700	712552852	1889	1889	1889	1889	0
291	20241106	163600	712552852	1889	1889	1889	1889	0
292	20241106	163500	712552852	1889	1889	1889	1889	0
293	20241106	163400	712552852	1889	1889	1889	1889	0
294	20241106	163300	712552852	1889	1889	1889	1889	0
295	20241106	163200	712552852	1889	1889	1889	1889	0
296	20241106	163100	712552852	1889	1889	1889	1889	0
297	20241106	163000	712552852	1889	1889	1889	1889	0
298	20241106	162900	712552852	1889	1889	1889	1889	0
299	20241106	162800	712552852	1889	1889	1889	1889	0
300	20241106	162700	712552852	1889	1889	1889	1889	0
301	20241106	162600	712552852	1889	1889	1889	1889	0
302	20241106	162500	712552852	1889	1889	1889	1889	3613
303	20241106	162400	712552852	1889	1889	1889	1889	0
304	20241106	162300	712552852	1889	1889	1889	1889	0
305	20241106	162200	712552852	1889	1889	1889	1889	0
306	20241106	162100	712552852	1889	1889	1889	1889	0
307	20241106	162000	712552852	1889	1889	1889	1889	0
308	20241106	161900	712552852	1889	1889	1889	1889	0
309	20241106	161800	712552852	1889	1889	1889	1889	0
310	20241106	161700	712552852	1889	1889	1889	1889	0
311	20241106	161600	712552852	1889	1889	1889	1889	0
312	20241106	161500	712552852	1889	1889	1889	1889	0
313	20241106	161400	712552852	1889	1889	1889	1889	0
314	20241106	161300	712552852	1889	1889	1889	1889	0
315	20241106	161200	712552852	1889	1889	1889	1889	0
316	20241106	161100	712552852	1889	1889	1889	1889	0
317	20241106	161000	712552852	1889	1889	1889	1889	0
318	20241106	160900	712552852	1889	1889	1889	1889	0
319	20241106	160800	712552852	1889	1889	1889	1889	0
320	20241106	160700	712552852	1889	1889	1889	1889	0
321	20241106	160600	712552852	1889	1889	1889	1889	0
322	20241106	160500	712552852	1889	1889	1889	1889	0
323	20241106	160400	712552852	1889	1889	1889	1889	0
324	20241106	160300	712552852	1889	1889	1889	1889	0
325	20241106	160200	712552852	1889	1889	1889	1889	0
326	20241106	160100	712552852	1889	1889	1889	1889	0
327	20241106	160000	712552852	1889	1889	1889	1889	0
328	20241106	155900	712552852	1889	1889	1889	1889	0
329	20241106	155800	712552852	1889	1889	1889	1889	0
330	20241106	155700	712552852	1889	1889	1889	1889	0
331	20241106	155600	712552852	1889	1889	1889	1889	0
332	20241106	155500	712552852	1889	1889	1889	1889	3613
333	20241106	155400	712552852	1889	1889	1889	1889	0
334	20241106	155300	712552852	1889	1889	1889	1889	0
335	20241106	155200	712552852	1889	1889	1889	1889	0
336	20241106	155100	712552852	1889	1889	1889	1889	0
337	20241106	155000	712552852	1889	1889	1889	1889	0
338	20241106	154900	712552852	1889	1889	1889	1889	0
339	20241106	154800	712552852	1889	1889	1889	1889	0
340	20241106	154700	712552852	1889	1889	1889	1889	0
341	20241106	154600	712552852	1889	1889	1889	1889	0
342	20241106	154500	712552852	1889	1889	1889	1889	0
343	20241106	154400	712552852	1889	1889	1889	1889	0
344	20241106	154300	712552852	1889	1889	1889	1889	0
345	20241106	154200	712552852	1889	1889	1889	1889	0
346	20241106	154100	712552852	1889	1889	1889	1889	0
347	20241106	154000	712552852	1889	1889	1889	1889	0
348	20241106	153900	712552852	1889	1889	1889	1889	0
349	20241106	153800	712552852	1889	1889	1889	1889	0
350	20241106	153700	712552852	1889	1889	1889	1889	0
351	20241106	153600	712552852	1889	1889	1889	1889	0
352	20241106	153500	712552852	1889	1889	1889	1889	0
353	20241106	153400	712552852	1889	1889	1889	1889	0
354	20241106	153300	712552852	1889	1889	1889	1889	0
355	20241106	153200	712552852	1889	1889	1889	1889	0
356	20241106	153100	712552852	1889	1889	1889	1889	0
357	20241106	153000	712552852	1889	1889	1889	1889	3613
358	20241106	152900	705727895	1889	1889	1889	1889	0
359	20241106	152800	705727895	1889	1889	1889	1889	0
360	20241106	152700	705727895	1889	1889	1889	1889	0
361	20241106	152600	705727895	1889	1889	1889	1889	0
362	20241106	152500	705727895	1889	1889	1889	1889	0
363	20241106	152400	705727895	1889	1889	1889	1889	0
364	20241106	152300	705727895	1889	1889	1889	1889	0
365	20241106	152200	705727895	1889	1889	1889	1889	0
366	20241106	152100	705727895	1889	1889	1889	1889	0
367	20241106	152000	705727895	1889	1889	1889	1889	0
368	20241106	151900	705727895	1889	1889	1890	1889	1532
369	20241106	151800	702833416	1889	1887	1889	1887	1873
370	20241106	151700	699299063	1887	1887	1887	1887	1
371	20241106	151600	699297176	1887	1884	1887	1884	901
372	20241106	151500	697599689	1883	1883	1883	1883	120
373	20241106	151400	697373729	1883	1882	1883	1882	978
374	20241106	151300	695532491	1882	1882	1882	1882	4
375	20241106	151200	695524963	1884	1884	1884	1884	0
376	20241106	151100	695524963	1884	1884	1884	1884	0
377	20241106	151000	695524963	1884	1884	1884	1884	539
378	20241106	150900	694509487	1884	1882	1886	1882	3648
379	20241106	150800	687637679	1884	1879	1884	1879	10042
380	20241106	150700	668729657	1878	1878	1878	1878	500
381	20241106	150600	667790657	1876	1878	1879	1876	2322
382	20241106	150500	663430297	1879	1879	1879	1879	63
383	20241106	150400	663311920	1880	1880	1880	1880	1303
384	20241106	150300	660862280	1880	1880	1880	1880	0
385	20241106	150200	660862280	1880	1880	1880	1880	0
386	20241106	150100	660862280	1880	1875	1880	1875	3161
387	20241106	150000	654927072	1875	1875	1875	1875	1068
388	20241106	145900	652924572	1880	1879	1880	1879	2668
389	20241106	145800	647909032	1874	1874	1874	1874	156
390	20241106	145700	647616688	1872	1872	1872	1872	0
391	20241106	145600	647616688	1872	1872	1872	1872	0
392	20241106	145500	647616688	1872	1872	1872	1872	277
393	20241106	145400	647098144	1871	1880	1883	1871	9009
394	20241106	145300	630207939	1880	1879	1880	1879	5956
395	20241106	145200	619010914	1879	1879	1879	1879	368
396	20241106	145100	618319442	1879	1879	1879	1879	429
397	20241106	145000	617513351	1880	1879	1880	1879	1984
398	20241106	144900	613784465	1879	1879	1879	1879	0
399	20241106	144800	613784465	1879	1879	1879	1879	30
400	20241106	144700	613728095	1879	1879	1879	1879	1
401	20241106	144600	613726216	1879	1878	1879	1878	14
402	20241106	144500	613699911	1870	1875	1875	1870	15549
403	20241106	144400	584594362	1875	1878	1878	1875	210
404	20241106	144300	584200597	1879	1879	1879	1879	1
405	20241106	144200	584198718	1875	1875	1875	1875	0
406	20241106	144100	584198718	1875	1875	1875	1875	0
407	20241106	144000	584198718	1875	1875	1875	1875	0
408	20241106	143900	584198718	1875	1875	1875	1875	1
409	20241106	143800	584196843	1875	1875	1875	1875	501
410	20241106	143700	583257468	1879	1879	1879	1879	0
411	20241106	143600	583257468	1879	1879	1879	1879	470
412	20241106	143500	582374338	1879	1876	1879	1876	300
413	20241106	143400	581811032	1876	1876	1876	1876	1
414	20241106	143300	581809156	1876	1872	1876	1872	501
415	20241106	143200	580871280	1872	1872	1872	1872	3363
416	20241106	143100	574575744	1872	1872	1872	1872	510
417	20241106	143000	573621024	1872	1872	1872	1872	2491
418	20241106	142900	568957872	1872	1872	1872	1872	0
419	20241106	142800	568957872	1872	1872	1872	1872	2471
420	20241106	142700	564332160	1872	1872	1872	1872	223
421	20241106	142600	563914704	1872	1871	1872	1871	3092
422	20241106	142500	558129152	1871	1871	1871	1871	534
423	20241106	142400	557130038	1871	1871	1871	1871	655
424	20241106	142300	555904533	1870	1872	1872	1870	4876
425	20241106	142200	546784170	1871	1871	1871	1871	0
426	20241106	142100	546784170	1871	1872	1872	1871	8085
427	20241106	142000	531653828	1873	1873	1873	1873	144
428	20241106	141900	531384116	1873	1873	1873	1873	533
429	20241106	141800	530385807	1875	1875	1875	1875	0
430	20241106	141700	530385807	1875	1873	1875	1873	1563
431	20241106	141600	527458306	1873	1873	1873	1873	1107
432	20241106	141500	525384895	1873	1873	1873	1873	5
433	20241106	141400	525375530	1873	1873	1873	1873	0
434	20241106	141300	525375530	1873	1873	1873	1873	2669
435	20241106	141200	520376493	1875	1873	1875	1873	23
436	20241106	141100	520333370	1873	1877	1877	1873	4227
437	20241106	141000	512407471	1877	1877	1877	1877	0
438	20241106	140900	512407471	1877	1877	1877	1877	380
439	20241106	140800	511694211	1877	1877	1877	1876	3367
440	20241106	140700	505377092	1880	1880	1880	1880	21
441	20241106	140600	505337612	1883	1883	1883	1883	0
442	20241106	140500	505337612	1883	1883	1883	1883	0
443	20241106	140400	505337612	1883	1883	1883	1883	0
444	20241106	140300	505337612	1883	1883	1883	1883	200
445	20241106	140200	504961012	1883	1883	1883	1883	0
446	20241106	140100	504961012	1883	1883	1883	1883	11
447	20241106	140000	504940299	1883	1883	1883	1883	1003
448	20241106	135900	503051650	1883	1883	1883	1875	468
449	20241106	135800	502173863	1884	1884	1884	1884	500
450	20241106	135700	501231863	1885	1885	1885	1885	0
451	20241106	135600	501231863	1885	1885	1885	1885	0
452	20241106	135500	501231863	1885	1885	1885	1885	60
453	20241106	135400	501118763	1885	1880	1886	1880	1056
454	20241106	135300	499131767	1875	1875	1875	1875	0
455	20241106	135200	499131767	1875	1875	1875	1875	53
456	20241106	135100	499032392	1880	1875	1880	1875	1284
457	20241106	135000	496624887	1873	1873	1873	1873	110
458	20241106	134900	496418857	1873	1873	1873	1873	938
459	20241106	134800	494661983	1873	1874	1874	1873	850
460	20241106	134700	493069932	1874	1874	1874	1874	697
461	20241106	134600	491763754	1874	1874	1874	1874	1
462	20241106	134500	491761880	1874	1874	1874	1874	0
463	20241106	134400	491761880	1874	1874	1874	1874	0
464	20241106	134300	491761880	1874	1874	1874	1874	0
465	20241106	134200	491761880	1874	1874	1874	1874	0
466	20241106	134100	491761880	1874	1874	1874	1874	0
467	20241106	134000	491761880	1874	1874	1874	1874	1000
468	20241106	133900	489887880	1872	1872	1872	1872	0
469	20241106	133800	489887880	1872	1872	1872	1872	0
470	20241106	133700	489887880	1872	1872	1872	1872	0
471	20241106	133600	489887880	1872	1872	1872	1872	3300
472	20241106	133500	483710280	1871	1871	1871	1871	0
473	20241106	133400	483710280	1871	1875	1875	1871	19000
474	20241106	133300	448130790	1884	1884	1884	1884	0
475	20241106	133200	448130790	1884	1879	1884	1874	9122
476	20241106	133100	431015175	1886	1886	1886	1886	0
477	20241106	133000	431015175	1886	1886	1886	1886	0
478	20241106	132900	431015175	1886	1886	1886	1886	1
479	20241106	132800	431013289	1877	1878	1878	1877	559
480	20241106	132700	429964012	1878	1880	1880	1878	394
481	20241106	132600	429223940	1880	1880	1880	1880	0
482	20241106	132500	429223940	1880	1880	1880	1880	0
483	20241106	132400	429223940	1880	1880	1880	1880	3015
484	20241106	132300	423555740	1880	1880	1880	1880	0
485	20241106	132200	423555740	1880	1880	1880	1880	137
486	20241106	132100	423298180	1880	1880	1880	1880	0
487	20241106	132000	423298180	1880	1880	1880	1880	0
488	20241106	131900	423298180	1880	1880	1880	1880	1240
489	20241106	131800	420966980	1880	1880	1880	1880	1220
490	20241106	131700	418673380	1878	1878	1878	1878	0
491	20241106	131600	418673380	1878	1878	1878	1878	0
492	20241106	131500	418673380	1878	1878	1878	1878	700
493	20241106	131400	417358780	1878	1880	1880	1878	2316
494	20241106	131300	413007659	1880	1880	1880	1880	2
495	20241106	131200	413003899	1880	1880	1880	1880	0
496	20241106	131100	413003899	1880	1881	1881	1880	2594
497	20241106	131000	408126869	1881	1882	1882	1881	1088
498	20241106	130900	406079407	1883	1883	1883	1882	252
499	20241106	130800	405604943	1883	1883	1883	1883	400
500	20241106	130700	404851743	1883	1883	1883	1883	0
501	20241106	130600	404851743	1883	1883	1883	1883	0
502	20241106	130500	404851743	1883	1883	1883	1883	0
503	20241106	130400	404851743	1883	1883	1883	1883	104
504	20241106	130300	404655911	1883	1883	1883	1883	0
505	20241106	130200	404655911	1883	1894	1895	1883	24
506	20241106	130100	404610673	1882	1882	1882	1882	0
507	20241106	130000	404610673	1882	1882	1882	1882	0
508	20241106	125900	404610673	1882	1886	1886	1882	1276
509	20241106	125800	402208291	1886	1886	1886	1886	0
510	20241106	125700	402208291	1886	1886	1886	1886	1
511	20241106	125600	402206405	1886	1886	1886	1886	30
512	20241106	125500	402149825	1886	1887	1887	1886	30
513	20241106	125400	402093243	1895	1895	1895	1895	1
514	20241106	125300	402091348	1893	1893	1893	1893	13
515	20241106	125200	402066739	1896	1896	1896	1896	0
516	20241106	125100	402066739	1896	1896	1896	1896	0
517	20241106	125000	402066739	1896	1896	1896	1896	5
518	20241106	124900	402057259	1898	1898	1898	1898	0
519	20241106	124800	402057259	1898	1898	1898	1898	1
520	20241106	124700	402055361	1901	1901	1901	1901	0
521	20241106	124600	402055361	1901	1901	1901	1901	0
522	20241106	124500	402055361	1901	1888	1901	1888	9
523	20241106	124400	402038356	1904	1904	1904	1904	1
524	20241106	124300	402036452	1890	1890	1890	1890	100
525	20241106	124200	401847452	1890	1890	1890	1890	0
526	20241106	124100	401847452	1890	1882	1890	1880	3727
527	20241106	124000	394834190	1882	1886	1886	1882	5
528	20241106	123900	394824776	1886	1886	1886	1886	1
529	20241106	123800	394822890	1889	1887	1889	1887	3501
530	20241106	123700	388213501	1889	1880	1889	1880	1002
531	20241106	123600	386329725	1889	1889	1889	1889	10
532	20241106	123500	386310835	1889	1889	1889	1889	0
533	20241106	123400	386310835	1889	1889	1889	1889	0
534	20241106	123300	386310835	1889	1885	1889	1885	378
535	20241106	123200	385597505	1885	1890	1890	1885	2925
536	20241106	123100	380080522	1890	1892	1892	1890	6003
537	20241106	123000	368734531	1893	1894	1894	1893	90
538	20241106	122900	368564073	1894	1894	1894	1894	1
539	20241106	122800	368562179	1894	1900	1900	1894	35
540	20241106	122700	368495883	1900	1900	1900	1900	0
541	20241106	122600	368495883	1900	1900	1900	1900	0
542	20241106	122500	368495883	1900	1900	1900	1900	0
543	20241106	122400	368495883	1900	1900	1900	1900	0
544	20241106	122300	368495883	1900	1900	1900	1900	10
545	20241106	122200	368476883	1900	1900	1900	1900	0
546	20241106	122100	368476883	1900	1900	1900	1900	0
547	20241106	122000	368476883	1900	1900	1900	1895	1618
548	20241106	121900	365410328	1900	1900	1900	1900	0
549	20241106	121800	365410328	1900	1896	1900	1895	503
550	20241106	121700	364457079	1896	1897	1897	1896	649
551	20241106	121600	363226535	1896	1896	1896	1896	356
552	20241106	121500	362551559	1896	1896	1896	1896	0
553	20241106	121400	362551559	1896	1898	1898	1896	100
554	20241106	121300	362361778	1899	1899	1899	1899	0
555	20241106	121200	362361778	1899	1899	1899	1899	1
556	20241106	121100	362359879	1900	1900	1900	1900	20
557	20241106	121000	362321879	1896	1896	1896	1896	0
558	20241106	120900	362321879	1896	1897	1897	1896	881
559	20241106	120800	360651022	1900	1900	1900	1900	0
560	20241106	120700	360651022	1900	1899	1900	1899	102
561	20241106	120600	360457248	1899	1899	1899	1899	4
562	20241106	120500	360449652	1897	1897	1897	1897	0
563	20241106	120400	360449652	1897	1897	1897	1897	80
564	20241106	120300	360297892	1900	1900	1900	1900	0
565	20241106	120200	360297892	1900	1900	1900	1900	1329
566	20241106	120100	357772792	1900	1900	1905	1900	181
567	20241106	120000	357428842	1905	1905	1905	1905	48
568	20241106	115900	357337402	1905	1905	1905	1905	0
569	20241106	115800	357337402	1905	1905	1905	1905	0
570	20241106	115700	357337402	1905	1897	1905	1897	3
571	20241106	115600	357331695	1906	1906	1906	1906	0
572	20241106	115500	357331695	1906	1906	1906	1906	0
573	20241106	115400	357331695	1906	1897	1906	1897	118
574	20241106	115300	357107624	1906	1906	1906	1906	0
575	20241106	115200	357107624	1906	1906	1906	1906	1
576	20241106	115100	357105718	1907	1907	1907	1907	0
577	20241106	115000	357105718	1907	1907	1907	1907	0
578	20241106	114900	357105718	1907	1907	1907	1907	166
579	20241106	114800	356789156	1906	1906	1906	1906	0
580	20241106	114700	356789156	1906	1906	1906	1906	0
581	20241106	114600	356789156	1906	1906	1906	1906	200
582	20241106	114500	356407956	1907	1900	1907	1900	3001
583	20241106	114400	350686553	1896	1896	1896	1896	0
584	20241106	114300	350686553	1896	1897	1899	1896	291
585	20241106	114200	350134397	1897	1897	1897	1897	129
586	20241106	114100	349889684	1898	1898	1898	1898	20
587	20241106	114000	349851724	1899	1899	1899	1899	770
588	20241106	113900	348389494	1900	1900	1900	1900	499
589	20241106	113800	347441394	1904	1904	1904	1904	0
590	20241106	113700	347441394	1904	1904	1904	1904	0
591	20241106	113600	347441394	1904	1904	1904	1904	10
592	20241106	113500	347422354	1900	1900	1900	1900	0
593	20241106	113400	347422354	1900	1900	1900	1900	0
594	20241106	113300	347422354	1900	1900	1900	1900	2377
595	20241106	113200	342906054	1900	1901	1901	1900	900
596	20241106	113100	341196053	1901	1906	1906	1901	4106
597	20241106	113000	333377593	1907	1908	1908	1907	216
598	20241106	112900	332965570	1909	1909	1909	1909	0
599	20241106	112800	332965570	1909	1909	1909	1909	0
600	20241106	112700	332965570	1909	1909	1909	1909	0
601	20241106	112600	332965570	1909	1909	1909	1909	110
602	20241106	112500	332755580	1908	1908	1908	1908	0
603	20241106	112400	332755580	1908	1908	1908	1908	530
604	20241106	112300	331744340	1910	1910	1910	1910	0
605	20241106	112200	331744340	1910	1910	1910	1910	0
606	20241106	112100	331744340	1910	1910	1910	1910	479
607	20241106	112000	330829450	1909	1909	1909	1909	0
608	20241106	111900	330829450	1909	1909	1909	1909	2787
609	20241106	111800	325509067	1910	1910	1910	1909	78
610	20241106	111700	325360127	1910	1910	1910	1910	0
611	20241106	111600	325360127	1910	1910	1910	1910	0
612	20241106	111500	325360127	1910	1910	1910	1910	0
613	20241106	111400	325360127	1910	1910	1910	1910	21
614	20241106	111300	325320017	1910	1910	1910	1910	2500
615	20241106	111200	320545017	1909	1909	1909	1909	0
616	20241106	111100	320545017	1909	1909	1909	1909	173
617	20241106	111000	320214760	1909	1909	1909	1909	133
618	20241106	110900	319960863	1909	1909	1909	1909	0
619	20241106	110800	319960863	1909	1909	1909	1909	0
620	20241106	110700	319960863	1909	1909	1909	1909	0
621	20241106	110600	319960863	1909	1909	1909	1909	0
622	20241106	110500	319960863	1909	1909	1909	1909	50
623	20241106	110400	319865413	1910	1910	1910	1910	0
624	20241106	110300	319865413	1910	1910	1910	1910	261
625	20241106	110200	319366903	1911	1911	1911	1911	0
626	20241106	110100	319366903	1911	1911	1911	1911	0
627	20241106	110000	319366903	1911	1911	1911	1911	0
628	20241106	105900	319366903	1911	1911	1911	1911	0
629	20241106	105800	319366903	1911	1911	1911	1911	0
630	20241106	105700	319366903	1911	1911	1911	1911	0
631	20241106	105600	319366903	1911	1911	1911	1911	20
632	20241106	105500	319328683	1911	1911	1911	1911	10
633	20241106	105400	319309573	1907	1907	1907	1907	90
634	20241106	105300	319137943	1907	1907	1907	1907	0
635	20241106	105200	319137943	1907	1907	1907	1907	10
636	20241106	105100	319118873	1911	1911	1911	1911	0
637	20241106	105000	319118873	1911	1911	1911	1911	0
638	20241106	104900	319118873	1911	1911	1911	1907	502
639	20241106	104800	318161551	1907	1907	1907	1907	0
640	20241106	104700	318161551	1907	1907	1907	1907	0
641	20241106	104600	318161551	1907	1907	1907	1907	0
642	20241106	104500	318161551	1907	1907	1907	1907	0
643	20241106	104400	318161551	1907	1907	1907	1907	582
644	20241106	104300	317051677	1909	1907	1909	1907	184
645	20241106	104200	316700787	1906	1906	1906	1906	200
646	20241106	104100	316319587	1906	1906	1906	1906	41
647	20241106	104000	316241441	1907	1907	1907	1907	236
648	20241106	103900	315791389	1907	1908	1908	1907	809
649	20241106	103800	314248191	1908	1908	1908	1908	49
650	20241106	103700	314154699	1908	1908	1908	1908	0
651	20241106	103600	314154699	1908	1910	1910	1908	1100
652	20241106	103500	312054897	1909	1909	1909	1909	10
653	20241106	103400	312035807	1911	1911	1911	1911	0
654	20241106	103300	312035807	1911	1911	1911	1911	9
655	20241106	103200	312018608	1920	1911	1920	1911	786
656	20241106	103100	310516553	1911	1916	1916	1909	3336
657	20241106	103000	304140384	1920	1920	1920	1915	906
658	20241106	102900	302404086	1920	1920	1920	1920	10
659	20241106	102800	302384886	1925	1925	1925	1925	0
660	20241106	102700	302384886	1925	1925	1925	1925	51
661	20241106	102600	302286711	1926	1925	1926	1923	1021
662	20241106	102500	300320326	1926	1925	1926	1917	1198
663	20241106	102400	298014975	1923	1922	1926	1922	5116
664	20241106	102300	288170575	1923	1920	1923	1916	495
665	20241106	102200	287220202	1924	1925	1925	1920	58
666	20241106	102100	287108794	1924	1924	1925	1916	544
667	20241106	102000	286061812	1925	1925	1925	1925	1
668	20241106	101900	286059887	1925	1926	1926	1925	53
669	20241106	101800	285957811	1926	1926	1926	1914	241
670	20241106	101700	285494035	1925	1922	1925	1922	21894
671	20241106	101600	243370183	1922	1923	1923	1922	35
672	20241106	101500	243302887	1913	1925	1925	1913	1402
673	20241106	101400	240605128	1925	1921	1925	1921	19582
674	20241106	101300	202937140	1921	1914	1921	1914	11000
675	20241106	101200	181819470	1914	1913	1914	1907	1691
676	20241106	101100	178584678	1913	1910	1914	1910	1002
677	20241106	101000	176670125	1910	1910	1910	1910	120
678	20241106	100900	176440925	1910	1910	1910	1910	0
679	20241106	100800	176440925	1910	1915	1919	1908	1539
680	20241106	100700	173501640	1911	1903	1924	1903	26315
681	20241106	100600	123283064	1903	1903	1903	1903	319
682	20241106	100500	122676007	1903	1903	1903	1903	31
683	20241106	100400	122617014	1903	1903	1903	1903	1800
684	20241106	100300	119191614	1903	1903	1903	1903	0
685	20241106	100200	119191614	1903	1903	1903	1903	1
686	20241106	100100	119189711	1903	1900	1903	1900	15428
687	20241106	100000	89855255	1899	1899	1899	1899	1508
688	20241106	095900	86991563	1898	1898	1902	1898	642
689	20241106	095800	85772780	1900	1900	1900	1900	0
690	20241106	095700	85772780	1900	1899	1900	1899	1706
691	20241106	095600	82532440	1898	1899	1899	1898	2
692	20241106	095500	82528643	1895	1895	1895	1895	0
693	20241106	095400	82528643	1895	1895	1895	1895	30
694	20241106	095300	82471793	1895	1898	1898	1895	210
695	20241106	095200	82073513	1898	1893	1898	1893	4273
696	20241106	095100	73976732	1891	1890	1891	1890	605
697	20241106	095000	72833277	1890	1890	1890	1890	314
698	20241106	094900	72239817	1890	1890	1890	1890	1023
699	20241106	094800	70306347	1890	1890	1890	1890	100
700	20241106	094700	70117347	1890	1890	1890	1890	0
701	20241106	094600	70117347	1890	1890	1890	1890	0
702	20241106	094500	70117347	1890	1890	1890	1890	2476
703	20241106	094400	65437707	1894	1894	1894	1894	0
704	20241106	094300	65437707	1894	1887	1894	1887	4885
705	20241106	094200	56213615	1887	1886	1887	1886	207
706	20241106	094100	55823187	1887	1881	1887	1881	23
707	20241106	094000	55779816	1887	1887	1887	1887	0
708	20241106	093900	55779816	1887	1887	1887	1887	0
709	20241106	093800	55779816	1887	1887	1887	1887	11
710	20241106	093700	55759059	1887	1887	1887	1887	0
711	20241106	093600	55759059	1887	1887	1887	1887	67
712	20241106	093500	55632630	1887	1886	1887	1886	624
713	20241106	093400	54455466	1877	1877	1877	1877	14
714	20241106	093300	54429188	1886	1886	1886	1886	5
715	20241106	093200	54419758	1885	1885	1885	1885	0
716	20241106	093100	54419758	1885	1886	1886	1885	271
717	20241106	093000	53908752	1885	1885	1885	1885	1
718	20241106	092900	53906867	1885	1878	1885	1878	4302
719	20241106	092800	45805497	1885	1885	1885	1885	0
720	20241106	092700	45805497	1885	1885	1885	1885	0
721	20241106	092600	45805497	1885	1885	1885	1885	15
722	20241106	092500	45777222	1885	1885	1885	1885	1
723	20241106	092400	45775337	1888	1888	1888	1888	0
724	20241106	092300	45775337	1888	1888	1888	1888	0
725	20241106	092200	45775337	1888	1885	1888	1885	5293
726	20241106	092100	35795329	1885	1884	1885	1884	1509
727	20241106	092000	32951765	1883	1883	1883	1883	629
728	20241106	091900	31767358	1883	1883	1883	1883	1
729	20241106	091800	31765475	1884	1884	1884	1884	1
730	20241106	091700	31763591	1874	1874	1874	1874	1
731	20241106	091600	31761717	1874	1874	1874	1874	1400
732	20241106	091500	29138117	1883	1874	1883	1874	851
733	20241106	091400	27541084	1883	1883	1883	1883	1000
734	20241106	091300	25658084	1873	1873	1883	1873	2878
735	20241106	091200	20263460	1874	1875	1884	1874	1681
736	20241106	091100	17113061	1875	1875	1875	1875	2200
737	20241106	091000	12988061	1875	1884	1884	1875	1502
738	20241106	090900	10171793	1875	1880	1880	1875	374
739	20241106	090800	9470293	1884	1883	1884	1883	1083
740	20241106	090700	7430259	1883	1883	1883	1883	1
741	20241106	090600	7428376	1883	1884	1884	1883	16
742	20241106	090500	7398242	1884	1884	1884	1884	312
743	20241106	090400	6810434	1887	1887	1887	1887	0
744	20241106	090300	6810434	1887	1887	1887	1887	1
745	20241106	090200	6808547	1874	1887	1887	1874	693
746	20241106	090100	5506823	1887	1874	1887	1874	2
747	20241106	090000	5503062	1874	1873	1886	1873	2937