KissMeData/003280/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183900	2306185678	1878	1878	1878	1878	10631
3	20241101	183800	2306185678	1878	1878	1878	1878	0
4	20241101	183700	2306185678	1878	1878	1878	1878	0
5	20241101	183600	2306185678	1878	1878	1878	1878	0
6	20241101	183500	2306185678	1878	1878	1878	1878	0
7	20241101	183400	2306185678	1878	1878	1878	1878	0
8	20241101	183300	2306185678	1878	1878	1878	1878	0
9	20241101	183200	2306185678	1878	1878	1878	1878	0
10	20241101	183100	2306185678	1878	1878	1878	1878	0
11	20241101	183000	2306185678	1878	1878	1878	1878	0
12	20241101	182900	2306185678	1878	1878	1878	1878	0
13	20241101	182800	2306185678	1878	1878	1878	1878	0
14	20241101	182700	2306185678	1878	1878	1878	1878	0
15	20241101	182600	2306185678	1878	1878	1878	1878	0
16	20241101	182500	2306185678	1878	1878	1878	1878	0
17	20241101	182400	2306185678	1878	1878	1878	1878	0
18	20241101	182300	2306185678	1878	1878	1878	1878	0
19	20241101	182200	2306185678	1878	1878	1878	1878	0
20	20241101	182100	2306185678	1878	1878	1878	1878	0
21	20241101	182000	2306185678	1878	1878	1878	1878	0
22	20241101	181900	2306185678	1878	1878	1878	1878	0
23	20241101	181800	2306185678	1878	1878	1878	1878	0
24	20241101	181700	2306185678	1878	1878	1878	1878	0
25	20241101	181600	2306185678	1878	1878	1878	1878	0
26	20241101	181500	2306185678	1878	1878	1878	1878	0
27	20241101	181400	2306185678	1878	1878	1878	1878	0
28	20241101	181300	2306185678	1878	1878	1878	1878	0
29	20241101	181200	2306185678	1878	1878	1878	1878	0
30	20241101	181100	2306185678	1878	1878	1878	1878	0
31	20241101	181000	2306185678	1878	1878	1878	1878	0
32	20241101	180900	2306185678	1878	1878	1878	1878	10631
33	20241101	180800	2306185678	1878	1878	1878	1878	0
34	20241101	180700	2306185678	1878	1878	1878	1878	0
35	20241101	180600	2306185678	1878	1878	1878	1878	0
36	20241101	180500	2306185678	1878	1878	1878	1878	0
37	20241101	180400	2306185678	1878	1878	1878	1878	0
38	20241101	180300	2306185678	1878	1878	1878	1878	0
39	20241101	180200	2306185678	1878	1878	1878	1878	0
40	20241101	180100	2306185678	1878	1878	1878	1878	0
41	20241101	180000	2306185678	1878	1878	1878	1878	0
42	20241101	175900	2306185678	1878	1878	1878	1878	0
43	20241101	175800	2306185678	1878	1878	1878	1878	0
44	20241101	175700	2306185678	1878	1878	1878	1878	0
45	20241101	175600	2306185678	1878	1878	1878	1878	0
46	20241101	175500	2306185678	1878	1878	1878	1878	0
47	20241101	175400	2306185678	1878	1878	1878	1878	0
48	20241101	175300	2306185678	1878	1878	1878	1878	0
49	20241101	175200	2306185678	1878	1878	1878	1878	0
50	20241101	175100	2306185678	1878	1878	1878	1878	0
51	20241101	175000	2306185678	1878	1878	1878	1878	0
52	20241101	174900	2306185678	1878	1878	1878	1878	0
53	20241101	174800	2306185678	1878	1878	1878	1878	0
54	20241101	174700	2306185678	1878	1878	1878	1878	0
55	20241101	174600	2306185678	1878	1878	1878	1878	0
56	20241101	174500	2306185678	1878	1878	1878	1878	0
57	20241101	174400	2306185678	1878	1878	1878	1878	0
58	20241101	174300	2306185678	1878	1878	1878	1878	0
59	20241101	174200	2306185678	1878	1878	1878	1878	0
60	20241101	174100	2306185678	1878	1878	1878	1878	0
61	20241101	174000	2306185678	1878	1878	1878	1878	0
62	20241101	173900	2306185678	1878	1878	1878	1878	10631
63	20241101	173800	2306185678	1878	1878	1878	1878	0
64	20241101	173700	2306185678	1878	1878	1878	1878	0
65	20241101	173600	2306185678	1878	1878	1878	1878	0
66	20241101	173500	2306185678	1878	1878	1878	1878	0
67	20241101	173400	2306185678	1878	1878	1878	1878	0
68	20241101	173300	2306185678	1878	1878	1878	1878	0
69	20241101	173200	2306185678	1878	1878	1878	1878	0
70	20241101	173100	2306185678	1878	1878	1878	1878	0
71	20241101	173000	2306185678	1878	1878	1878	1878	0
72	20241101	172900	2306185678	1878	1878	1878	1878	0
73	20241101	172800	2306185678	1878	1878	1878	1878	0
74	20241101	172700	2306185678	1878	1878	1878	1878	0
75	20241101	172600	2306185678	1878	1878	1878	1878	0
76	20241101	172500	2306185678	1878	1878	1878	1878	0
77	20241101	172400	2306185678	1878	1878	1878	1878	0
78	20241101	172300	2306185678	1878	1878	1878	1878	0
79	20241101	172200	2306185678	1878	1878	1878	1878	0
80	20241101	172100	2306185678	1878	1878	1878	1878	0
81	20241101	172000	2306185678	1878	1878	1878	1878	0
82	20241101	171900	2306185678	1878	1878	1878	1878	0
83	20241101	171800	2306185678	1878	1878	1878	1878	0
84	20241101	171700	2306185678	1878	1878	1878	1878	0
85	20241101	171600	2306185678	1878	1878	1878	1878	0
86	20241101	171500	2306185678	1878	1878	1878	1878	0
87	20241101	171400	2306185678	1878	1878	1878	1878	0
88	20241101	171300	2306185678	1878	1878	1878	1878	0
89	20241101	171200	2306185678	1878	1878	1878	1878	0
90	20241101	171100	2306185678	1878	1878	1878	1878	0
91	20241101	171000	2306185678	1878	1878	1878	1878	0
92	20241101	170900	2306185678	1878	1878	1878	1878	10631
93	20241101	170800	2306185678	1878	1878	1878	1878	0
94	20241101	170700	2306185678	1878	1878	1878	1878	0
95	20241101	170600	2306185678	1878	1878	1878	1878	0
96	20241101	170500	2306185678	1878	1878	1878	1878	0
97	20241101	170400	2306185678	1878	1878	1878	1878	0
98	20241101	170300	2306185678	1878	1878	1878	1878	0
99	20241101	170200	2306185678	1878	1878	1878	1878	0
100	20241101	170100	2306185678	1878	1878	1878	1878	0
101	20241101	170000	2306185678	1878	1878	1878	1878	0
102	20241101	165900	2306185678	1878	1878	1878	1878	0
103	20241101	165800	2306185678	1878	1878	1878	1878	0
104	20241101	165700	2306185678	1878	1878	1878	1878	0
105	20241101	165600	2306185678	1878	1878	1878	1878	0
106	20241101	165500	2306185678	1878	1878	1878	1878	0
107	20241101	165400	2306185678	1878	1878	1878	1878	0
108	20241101	165300	2306185678	1878	1878	1878	1878	0
109	20241101	165200	2306185678	1878	1878	1878	1878	0
110	20241101	165100	2306185678	1878	1878	1878	1878	0
111	20241101	165000	2306185678	1878	1878	1878	1878	0
112	20241101	164900	2306185678	1878	1878	1878	1878	0
113	20241101	164800	2306185678	1878	1878	1878	1878	0
114	20241101	164700	2306185678	1878	1878	1878	1878	0
115	20241101	164600	2306185678	1878	1878	1878	1878	0
116	20241101	164500	2306185678	1878	1878	1878	1878	0
117	20241101	164400	2306185678	1878	1878	1878	1878	0
118	20241101	164300	2306185678	1878	1878	1878	1878	0
119	20241101	164200	2306185678	1878	1878	1878	1878	0
120	20241101	164100	2306185678	1878	1878	1878	1878	0
121	20241101	164000	2306185678	1878	1878	1878	1878	0
122	20241101	163900	2306185678	1878	1878	1878	1878	10631
123	20241101	163800	2306185678	1878	1878	1878	1878	0
124	20241101	163700	2306185678	1878	1878	1878	1878	0
125	20241101	163600	2306185678	1878	1878	1878	1878	0
126	20241101	163500	2306185678	1878	1878	1878	1878	0
127	20241101	163400	2306185678	1878	1878	1878	1878	0
128	20241101	163300	2306185678	1878	1878	1878	1878	0
129	20241101	163200	2306185678	1878	1878	1878	1878	0
130	20241101	163100	2306185678	1878	1878	1878	1878	0
131	20241101	163000	2306185678	1878	1878	1878	1878	0
132	20241101	162900	2306185678	1878	1878	1878	1878	0
133	20241101	162800	2306185678	1878	1878	1878	1878	0
134	20241101	162700	2306185678	1878	1878	1878	1878	0
135	20241101	162600	2306185678	1878	1878	1878	1878	0
136	20241101	162500	2306185678	1878	1878	1878	1878	0
137	20241101	162400	2306185678	1878	1878	1878	1878	0
138	20241101	162300	2306185678	1878	1878	1878	1878	0
139	20241101	162200	2306185678	1878	1878	1878	1878	0
140	20241101	162100	2306185678	1878	1878	1878	1878	0
141	20241101	162000	2306185678	1878	1878	1878	1878	0
142	20241101	161900	2306185678	1878	1878	1878	1878	0
143	20241101	161800	2306185678	1878	1878	1878	1878	0
144	20241101	161700	2306185678	1878	1878	1878	1878	0
145	20241101	161600	2306185678	1878	1878	1878	1878	0
146	20241101	161500	2306185678	1878	1878	1878	1878	0
147	20241101	161400	2306185678	1878	1878	1878	1878	0
148	20241101	161300	2306185678	1878	1878	1878	1878	0
149	20241101	161200	2306185678	1878	1878	1878	1878	0
150	20241101	161100	2306185678	1878	1878	1878	1878	0
151	20241101	161000	2306185678	1878	1878	1878	1878	0
152	20241101	160900	2306185678	1878	1878	1878	1878	10631
153	20241101	160800	2306185678	1878	1878	1878	1878	0
154	20241101	160700	2306185678	1878	1878	1878	1878	0
155	20241101	160600	2306185678	1878	1878	1878	1878	0
156	20241101	160500	2306185678	1878	1878	1878	1878	0
157	20241101	160400	2306185678	1878	1878	1878	1878	0
158	20241101	160300	2306185678	1878	1878	1878	1878	0
159	20241101	160200	2306185678	1878	1878	1878	1878	0
160	20241101	160100	2306185678	1878	1878	1878	1878	0
161	20241101	160000	2306185678	1878	1878	1878	1878	0
162	20241101	155900	2306185678	1878	1878	1878	1878	0
163	20241101	155800	2306185678	1878	1878	1878	1878	0
164	20241101	155700	2306185678	1878	1878	1878	1878	0
165	20241101	155600	2306185678	1878	1878	1878	1878	0
166	20241101	155500	2306185678	1878	1878	1878	1878	0
167	20241101	155400	2306185678	1878	1878	1878	1878	0
168	20241101	155300	2306185678	1878	1878	1878	1878	0
169	20241101	155200	2306185678	1878	1878	1878	1878	0
170	20241101	155100	2306185678	1878	1878	1878	1878	0
171	20241101	155000	2306185678	1878	1878	1878	1878	0
172	20241101	154900	2306185678	1878	1878	1878	1878	0
173	20241101	154800	2306185678	1878	1878	1878	1878	0
174	20241101	154700	2306185678	1878	1878	1878	1878	0
175	20241101	154600	2306185678	1878	1878	1878	1878	0
176	20241101	154500	2306185678	1878	1878	1878	1878	0
177	20241101	154400	2306185678	1878	1878	1878	1878	0
178	20241101	154300	2306185678	1878	1878	1878	1878	0
179	20241101	154200	2306185678	1878	1878	1878	1878	0
180	20241101	154100	2306185678	1878	1878	1878	1878	0
181	20241101	154000	2306185678	1878	1878	1878	1878	0
182	20241101	153900	2306185678	1878	1878	1878	1878	10631
183	20241101	153800	2306185678	1878	1878	1878	1878	0
184	20241101	153700	2306185678	1878	1878	1878	1878	0
185	20241101	153600	2306185678	1878	1878	1878	1878	0
186	20241101	153500	2306185678	1878	1878	1878	1878	0
187	20241101	153400	2306185678	1878	1878	1878	1878	0
188	20241101	153300	2306185678	1878	1878	1878	1878	0
189	20241101	153200	2306185678	1878	1878	1878	1878	0
190	20241101	153100	2306185678	1878	1878	1878	1878	0
191	20241101	153000	2306185678	1878	1878	1878	1878	10631
192	20241101	152900	2286220660	1879	1879	1879	1879	0
193	20241101	152800	2286220660	1879	1879	1879	1879	0
194	20241101	152700	2286220660	1879	1879	1879	1879	0
195	20241101	152600	2286220660	1879	1879	1879	1879	0
196	20241101	152500	2286220660	1879	1879	1879	1879	0
197	20241101	152400	2286220660	1879	1879	1879	1879	0
198	20241101	152300	2286220660	1879	1879	1879	1879	0
199	20241101	152200	2286220660	1879	1879	1879	1879	0
200	20241101	152100	2286220660	1879	1879	1879	1879	0
201	20241101	152000	2286220660	1879	1879	1879	1879	0
202	20241101	151900	2286220660	1879	1878	1879	1877	151
203	20241101	151800	2285937061	1876	1873	1877	1873	3795
204	20241101	151700	2278822330	1874	1874	1874	1874	337
205	20241101	151600	2278190792	1875	1874	1875	1874	6947
206	20241101	151500	2265171140	1875	1875	1875	1875	2806
207	20241101	151400	2259909890	1875	1874	1875	1873	8372
208	20241101	151300	2244225273	1874	1873	1874	1873	1358
209	20241101	151200	2241680724	1873	1873	1873	1872	2855
210	20241101	151100	2236335904	1872	1874	1874	1872	2503
211	20241101	151000	2231648022	1874	1872	1874	1872	3701
212	20241101	150900	2224715158	1873	1873	1874	1873	4757
213	20241101	150800	2215805197	1873	1872	1874	1872	5288
214	20241101	150700	2205904664	1872	1874	1874	1872	4037
215	20241101	150600	2198345782	1873	1873	1873	1873	3821
216	20241101	150500	2191189049	1873	1874	1874	1873	4536
217	20241101	150400	2182690085	1874	1874	1874	1874	2343
218	20241101	150300	2178299303	1874	1875	1875	1874	3068
219	20241101	150200	2172548960	1875	1875	1876	1875	7841
220	20241101	150100	2157845854	1875	1872	1875	1872	1448
221	20241101	150000	2155133508	1872	1873	1874	1872	2154
222	20241101	145900	2151098698	1873	1873	1873	1873	2533
223	20241101	145800	2146354389	1873	1873	1873	1873	1231
224	20241101	145700	2144048726	1874	1873	1875	1873	2200
225	20241101	145600	2139927796	1873	1874	1874	1873	1852
226	20241101	145500	2136457352	1874	1873	1874	1873	2554
227	20241101	145400	2131673707	1873	1873	1873	1873	3810
228	20241101	145300	2124537577	1873	1874	1874	1873	3416
229	20241101	145200	2118138736	1873	1874	1874	1873	2495
230	20241101	145100	2113464380	1875	1873	1875	1873	2393
231	20241101	145000	2108981334	1872	1872	1872	1872	1352
232	20241101	144900	2106450390	1872	1872	1874	1872	1677
233	20241101	144800	2103310420	1872	1871	1875	1871	41621
234	20241101	144700	2025385154	1870	1872	1872	1870	24472
235	20241101	144600	1979596268	1872	1871	1872	1871	2642
236	20241101	144500	1974652979	1872	1872	1872	1871	3719
237	20241101	144400	1967692728	1872	1873	1873	1872	5138
238	20241101	144300	1958074234	1873	1872	1873	1872	4922
239	20241101	144200	1948860226	1873	1872	1873	1872	2175
240	20241101	144100	1944788623	1873	1873	1873	1872	993
241	20241101	144000	1942929489	1873	1871	1873	1871	16429
242	20241101	143900	1912188207	1872	1872	1873	1871	8811
243	20241101	143800	1895694758	1873	1873	1873	1872	3071
244	20241101	143700	1889945745	1872	1871	1872	1871	2534
245	20241101	143600	1885203271	1872	1872	1873	1872	3713
246	20241101	143500	1878252525	1872	1872	1874	1872	1641
247	20241101	143400	1875180471	1872	1873	1873	1872	2314
248	20241101	143300	1870848661	1873	1873	1873	1872	11153
249	20241101	143200	1849970241	1872	1872	1873	1872	2311
250	20241101	143100	1845644048	1872	1872	1873	1872	1110
251	20241101	143000	1843566117	1874	1872	1874	1872	1174
252	20241101	142900	1841368135	1872	1872	1872	1871	1695
253	20241101	142800	1838195915	1872	1872	1872	1872	6956
254	20241101	142700	1825174283	1872	1872	1873	1872	3467
255	20241101	142600	1818684029	1873	1873	1873	1872	633
256	20241101	142500	1817498700	1873	1873	1874	1873	3302
257	20241101	142400	1811314014	1872	1873	1873	1872	1450
258	20241101	142300	1808599334	1873	1873	1873	1873	2102
259	20241101	142200	1804662288	1873	1873	1873	1872	1453
260	20241101	142100	1801941855	1873	1873	1873	1873	2247
261	20241101	142000	1797733224	1873	1873	1873	1872	7735
262	20241101	141900	1783252203	1873	1873	1873	1872	2423
263	20241101	141800	1778716018	1872	1872	1872	1872	2656
264	20241101	141700	1773743986	1873	1873	1873	1872	1005
265	20241101	141600	1771861790	1873	1873	1873	1872	1902
266	20241101	141500	1768300092	1872	1873	1874	1872	2546
267	20241101	141400	1763533166	1873	1872	1873	1872	8362
268	20241101	141300	1747871490	1873	1872	1873	1872	9342
269	20241101	141200	1730376265	1873	1873	1873	1872	1002
270	20241101	141100	1728500469	1872	1873	1874	1872	5140
271	20241101	141000	1718873428	1873	1874	1874	1873	1630
272	20241101	140900	1715820418	1874	1873	1874	1873	2463
273	20241101	140800	1711205837	1873	1875	1875	1873	870
274	20241101	140700	1709575777	1873	1873	1875	1872	2814
275	20241101	140600	1704305226	1873	1873	1873	1872	1740
276	20241101	140500	1701047413	1873	1873	1873	1873	1157
277	20241101	140400	1698880352	1873	1873	1874	1872	2325
278	20241101	140300	1694525812	1873	1874	1874	1873	718
279	20241101	140200	1693180736	1874	1873	1874	1873	9874
280	20241101	140100	1674685834	1874	1874	1875	1873	1128
281	20241101	140000	1672571693	1874	1874	1875	1873	2873
282	20241101	135900	1667189197	1875	1875	1875	1873	1772
283	20241101	135800	1663870079	1875	1873	1875	1873	1477
284	20241101	135700	1661102181	1874	1873	1874	1872	2615
285	20241101	135600	1656204290	1873	1872	1873	1872	3430
286	20241101	135500	1649780860	1873	1873	1873	1872	1726
287	20241101	135400	1646548810	1873	1873	1873	1872	1981
288	20241101	135300	1642840264	1874	1873	1874	1873	1898
289	20241101	135200	1639284704	1874	1873	1874	1873	1480
290	20241101	135100	1636512584	1872	1874	1874	1872	1117
291	20241101	135000	1634421075	1873	1873	1874	1873	2608
292	20241101	134900	1629536091	1873	1873	1874	1872	2644
293	20241101	134800	1624585309	1872	1874	1874	1872	12672
294	20241101	134700	1600851400	1873	1874	1874	1873	1777
295	20241101	134600	1597523049	1874	1874	1875	1873	3837
296	20241101	134500	1590332695	1873	1873	1873	1873	2029
297	20241101	134400	1586532378	1873	1873	1873	1873	2062
298	20241101	134300	1582670252	1873	1873	1874	1872	1680
299	20241101	134200	1579523732	1875	1873	1875	1873	2028
300	20241101	134100	1575725089	1872	1872	1873	1872	14581
301	20241101	134000	1548428997	1872	1874	1876	1872	14954
302	20241101	133900	1520419928	1874	1874	1877	1874	917
303	20241101	133800	1518701460	1874	1882	1882	1874	1111
304	20241101	133700	1516618814	1883	1874	1883	1874	1726
305	20241101	133600	1513384252	1873	1874	1874	1872	18474
306	20241101	133500	1478793696	1874	1873	1875	1872	7403
307	20241101	133400	1464931695	1873	1874	1874	1871	20599
308	20241101	133300	1426362520	1874	1876	1876	1874	5836
309	20241101	133200	1415425065	1875	1875	1876	1875	4754
310	20241101	133100	1406509112	1875	1877	1877	1874	8457
311	20241101	133000	1390652123	1877	1878	1878	1877	2422
312	20241101	132900	1386105100	1878	1876	1878	1876	2111
313	20241101	132800	1382141214	1876	1877	1880	1875	3805
314	20241101	132700	1375003064	1877	1878	1880	1873	27142
315	20241101	132600	1324128640	1878	1881	1884	1878	20922
316	20241101	132500	1284812024	1881	1881	1881	1880	2492
317	20241101	132400	1280124612	1880	1881	1882	1880	5748
318	20241101	132300	1269318246	1881	1884	1884	1881	8970
319	20241101	132200	1252438331	1884	1883	1884	1883	2244
320	20241101	132100	1248212840	1882	1882	1884	1881	4432
321	20241101	132000	1239872582	1882	1881	1882	1881	1743
322	20241101	131900	1236593686	1881	1882	1882	1881	2265
323	20241101	131800	1232333219	1881	1881	1883	1880	33108
324	20241101	131700	1170061891	1881	1881	1881	1880	3968
325	20241101	131600	1162601755	1880	1881	1881	1880	1402
326	20241101	131500	1159965755	1880	1881	1881	1880	1876
327	20241101	131400	1156438112	1881	1881	1882	1881	4517
328	20241101	131300	1147941632	1882	1881	1882	1881	3257
329	20241101	131200	1141814272	1882	1881	1882	1881	1364
330	20241101	131100	1139248461	1881	1883	1883	1881	9700
331	20241101	131000	1120995400	1883	1883	1884	1883	2315
332	20241101	130900	1116635946	1883	1884	1884	1883	1817
333	20241101	130800	1113213465	1883	1885	1885	1883	1692
334	20241101	130700	1110025782	1885	1886	1886	1884	4088
335	20241101	130600	1102320014	1885	1884	1886	1884	1652
336	20241101	130500	1099205242	1884	1887	1887	1884	1695
337	20241101	130400	1096009642	1887	1889	1889	1886	1821
338	20241101	130300	1092574202	1889	1885	1889	1885	7120
339	20241101	130200	1079150942	1887	1884	1887	1884	2207
340	20241101	130100	1074989038	1887	1889	1889	1887	8
341	20241101	130000	1074973940	1883	1883	1883	1883	748
342	20241101	125900	1073565456	1881	1882	1891	1881	4067
343	20241101	125800	1065906962	1883	1884	1884	1882	2941
344	20241101	125700	1060368888	1888	1887	1888	1885	10007
345	20241101	125600	1041495721	1888	1888	1889	1888	1443
346	20241101	125500	1038771336	1888	1892	1892	1888	51611
347	20241101	125400	941250112	1892	1895	1895	1892	3782
348	20241101	125300	934086828	1899	1899	1899	1899	5
349	20241101	125200	934077333	1894	1900	1900	1894	57
350	20241101	125100	933969338	1893	1900	1900	1893	559
351	20241101	125000	932910772	1898	1900	1900	1898	2734
352	20241101	124900	927721568	1898	1899	1899	1895	1377
353	20241101	124800	925106926	1899	1899	1899	1899	691
354	20241101	124700	923794717	1899	1899	1899	1899	1
355	20241101	124600	923792818	1895	1895	1895	1895	6
356	20241101	124500	923781448	1895	1895	1895	1895	65
357	20241101	124400	923658273	1895	1895	1895	1895	2110
358	20241101	124300	919659823	1893	1895	1895	1893	2455
359	20241101	124200	915008021	1894	1893	1894	1893	9
360	20241101	124100	914990983	1893	1892	1893	1892	551
361	20241101	124000	913948360	1893	1893	1893	1893	0
362	20241101	123900	913948360	1893	1893	1893	1893	90
363	20241101	123800	913777990	1893	1893	1893	1893	3
364	20241101	123700	913772311	1893	1893	1893	1893	0
365	20241101	123600	913772311	1893	1894	1894	1893	10129
366	20241101	123500	894589725	1895	1895	1895	1895	200
367	20241101	123400	894210725	1895	1895	1895	1895	519
368	20241101	123300	893227220	1898	1898	1898	1898	1
369	20241101	123200	893225322	1895	1895	1895	1895	0
370	20241101	123100	893225322	1895	1895	1895	1895	198
371	20241101	123000	892850112	1898	1898	1898	1898	69
372	20241101	122900	892719150	1898	1898	1898	1898	9
373	20241101	122800	892702068	1898	1895	1898	1895	332
374	20241101	122700	892072922	1897	1897	1897	1897	50
375	20241101	122600	891978072	1897	1897	1897	1897	1540
376	20241101	122500	889056692	1896	1896	1896	1894	2339
377	20241101	122400	884625747	1896	1896	1896	1896	1
378	20241101	122300	884623851	1895	1896	1896	1895	313
379	20241101	122200	884030708	1896	1896	1896	1896	8
380	20241101	122100	884015540	1895	1897	1897	1895	5807
381	20241101	122000	873010557	1897	1898	1898	1896	2807
382	20241101	121900	867686575	1900	1900	1900	1900	50
383	20241101	121800	867591575	1902	1902	1902	1897	212
384	20241101	121700	867189395	1900	1900	1900	1900	56
385	20241101	121600	867082995	1902	1902	1902	1902	202
386	20241101	121500	866698791	1902	1901	1902	1901	301
387	20241101	121400	866126389	1900	1901	1903	1900	171
388	20241101	121300	865801050	1901	1900	1901	1900	222
389	20241101	121200	865379244	1900	1900	1900	1900	0
390	20241101	121100	865379244	1900	1900	1900	1900	6
391	20241101	121000	865367844	1903	1903	1903	1903	35
392	20241101	120900	865301239	1903	1903	1903	1903	3760
393	20241101	120800	858145959	1903	1901	1903	1901	16101
394	20241101	120700	827513219	1901	1900	1901	1900	331
395	20241101	120600	826884018	1900	1900	1900	1900	528
396	20241101	120500	825880818	1900	1898	1900	1898	248
397	20241101	120400	825409634	1900	1900	1900	1897	3701
398	20241101	120300	818385696	1899	1900	1900	1899	802
399	20241101	120200	816862396	1901	1901	1901	1901	50
400	20241101	120100	816767346	1901	1901	1901	1901	2
401	20241101	120000	816763544	1901	1900	1901	1900	500
402	20241101	115900	815813216	1900	1900	1900	1900	21
403	20241101	115800	815773316	1900	1900	1900	1900	1637
404	20241101	115700	812663016	1900	1900	1900	1900	710
405	20241101	115600	811314016	1900	1903	1903	1900	747
406	20241101	115500	809894664	1903	1900	1903	1900	545
407	20241101	115400	808858869	1903	1902	1903	1902	169
408	20241101	115300	808537362	1902	1902	1902	1902	309
409	20241101	115200	807949644	1905	1897	1905	1897	10923
410	20241101	115100	787192811	1898	1898	1898	1898	520
411	20241101	115000	786205851	1898	1895	1898	1895	6952
412	20241101	114900	773028307	1894	1892	1894	1892	2376
413	20241101	114800	768528215	1894	1894	1894	1894	1000
414	20241101	114700	766634215	1894	1894	1894	1893	1474
415	20241101	114600	763842489	1894	1891	1894	1891	6904
416	20241101	114500	750775734	1890	1888	1890	1888	868
417	20241101	114400	749135334	1888	1888	1888	1888	1
418	20241101	114300	749133446	1888	1888	1888	1888	10
419	20241101	114200	749114566	1887	1887	1887	1887	1000
420	20241101	114100	747227566	1887	1889	1890	1887	3046
421	20241101	114000	741476837	1890	1890	1890	1890	10
422	20241101	113900	741457937	1889	1889	1889	1889	475
423	20241101	113800	740560662	1889	1889	1889	1888	503
424	20241101	113700	739610496	1889	1889	1889	1889	0
425	20241101	113600	739610496	1889	1888	1889	1888	1001
426	20241101	113500	737720607	1888	1888	1888	1888	106
427	20241101	113400	737520479	1888	1888	1888	1888	134
428	20241101	113300	737267487	1888	1888	1888	1888	200
429	20241101	113200	736889887	1889	1890	1890	1889	272
430	20241101	113100	736375815	1888	1888	1888	1888	69
431	20241101	113000	736245543	1888	1888	1888	1888	24
432	20241101	112900	736200231	1887	1887	1887	1887	8
433	20241101	112800	736185135	1887	1887	1888	1887	593
434	20241101	112700	735066117	1887	1887	1887	1887	0
435	20241101	112600	735066117	1887	1888	1888	1887	20
436	20241101	112500	735028367	1888	1888	1888	1888	1
437	20241101	112400	735026479	1888	1888	1888	1886	889
438	20241101	112300	733348221	1885	1885	1885	1885	0
439	20241101	112200	733348221	1885	1885	1885	1885	47
440	20241101	112100	733259626	1885	1885	1885	1885	141
441	20241101	112000	732993841	1885	1885	1886	1885	69
442	20241101	111900	732863774	1886	1885	1886	1885	13
443	20241101	111800	732839259	1885	1885	1885	1885	342
444	20241101	111700	732194589	1886	1885	1886	1885	1073
445	20241101	111600	730170984	1886	1886	1886	1886	1800
446	20241101	111500	726776184	1886	1885	1886	1885	927
447	20241101	111400	725028788	1885	1885	1885	1885	20
448	20241101	111300	724991088	1885	1884	1885	1884	25
449	20241101	111200	724943973	1884	1884	1884	1884	10
450	20241101	111100	724925133	1884	1886	1886	1884	16
451	20241101	111000	724894967	1884	1886	1886	1884	10176
452	20241101	110900	705716340	1886	1888	1888	1886	479
453	20241101	110800	704812944	1886	1888	1888	1886	4664
454	20241101	110700	696011403	1887	1890	1890	1887	1503
455	20241101	110600	693174733	1888	1888	1888	1888	3183
456	20241101	110500	687165229	1888	1888	1888	1888	0
457	20241101	110400	687165229	1888	1888	1888	1888	1000
458	20241101	110300	685277229	1890	1890	1890	1890	4
459	20241101	110200	685269669	1888	1888	1888	1888	490
460	20241101	110100	684344549	1888	1888	1888	1888	1
461	20241101	110000	684342661	1888	1889	1889	1888	227
462	20241101	105900	683914075	1888	1888	1888	1888	0
463	20241101	105800	683914075	1888	1889	1889	1888	250
464	20241101	105700	683442073	1891	1891	1891	1890	69
465	20241101	105600	683311599	1891	1891	1891	1891	84
466	20241101	105500	683152755	1889	1889	1889	1889	3665
467	20241101	105400	676229570	1889	1889	1889	1889	0
468	20241101	105300	676229570	1889	1889	1889	1889	176
469	20241101	105200	675897106	1889	1889	1891	1889	62
470	20241101	105100	675779986	1889	1888	1890	1888	419
471	20241101	105000	674988403	1888	1888	1888	1888	6198
472	20241101	104900	663286579	1890	1890	1890	1890	871
473	20241101	104800	661640389	1890	1890	1890	1890	1131
474	20241101	104700	659502799	1890	1889	1890	1889	4025
475	20241101	104600	651896632	1889	1885	1889	1884	4676
476	20241101	104500	643078657	1885	1886	1886	1885	5004
477	20241101	104400	633645280	1888	1887	1889	1886	7121
478	20241101	104300	620201396	1887	1886	1887	1886	55
479	20241101	104200	620097664	1886	1886	1886	1886	91
480	20241101	104100	619926038	1887	1887	1887	1887	995
481	20241101	104000	618048473	1888	1886	1888	1886	1627
482	20241101	103900	614979949	1886	1886	1886	1886	2593
483	20241101	103800	610089551	1887	1887	1887	1887	100
484	20241101	103700	609900851	1888	1888	1888	1887	1224
485	20241101	103600	607590925	1889	1889	1889	1889	489
486	20241101	103500	606667204	1889	1890	1890	1889	120
487	20241101	103400	606440496	1890	1890	1892	1890	2273
488	20241101	103300	602144516	1890	1890	1890	1890	50
489	20241101	103200	602050016	1890	1893	1894	1890	2740
490	20241101	103100	596862984	1893	1885	1893	1884	9768
491	20241101	103000	578416449	1885	1886	1886	1885	1923
492	20241101	102900	574791364	1887	1887	1887	1887	805
493	20241101	102800	573272329	1887	1887	1887	1887	2338
494	20241101	102700	568860523	1886	1886	1886	1886	0
495	20241101	102600	568860523	1886	1887	1887	1886	550
496	20241101	102500	567822723	1885	1885	1885	1885	0
497	20241101	102400	567822723	1885	1886	1886	1885	5612
498	20241101	102300	557243446	1887	1887	1887	1887	0
499	20241101	102200	557243446	1887	1887	1887	1887	279
500	20241101	102100	556716973	1889	1887	1889	1887	2000
501	20241101	102000	552940973	1889	1886	1889	1885	1400
502	20241101	101900	550300315	1886	1888	1888	1886	3001
503	20241101	101800	544635941	1888	1889	1889	1888	2536
504	20241101	101700	539847188	1888	1888	1889	1888	2549
505	20241101	101600	535034176	1888	1888	1888	1887	1005
506	20241101	101500	533136741	1887	1887	1887	1887	6
507	20241101	101400	533125419	1889	1889	1889	1889	0
508	20241101	101300	533125419	1889	1885	1889	1884	1407
509	20241101	101200	530473204	1885	1883	1885	1882	4352
510	20241101	101100	522275946	1884	1883	1884	1883	19
511	20241101	101000	522240167	1883	1883	1883	1883	44
512	20241101	100900	522157315	1884	1884	1885	1883	3871
513	20241101	100800	514864345	1884	1885	1885	1884	1478
514	20241101	100700	512078385	1887	1885	1887	1884	248
515	20241101	100600	511610920	1885	1886	1887	1885	1808
516	20241101	100500	508202819	1886	1887	1887	1886	1123
517	20241101	100400	506084765	1887	1888	1888	1887	698
518	20241101	100300	504767513	1889	1885	1889	1885	15
519	20241101	100200	504739212	1886	1890	1890	1886	2993
520	20241101	100100	499089457	1890	1890	1890	1890	2120
521	20241101	100000	495082657	1890	1892	1892	1890	282
522	20241101	095900	494549648	1892	1891	1892	1891	2469
523	20241101	095800	489880581	1891	1889	1891	1888	1374
524	20241101	095700	487284987	1889	1890	1890	1889	1296
525	20241101	095600	484836443	1890	1890	1891	1890	132
526	20241101	095500	484586961	1889	1890	1890	1889	137
527	20241101	095400	484328079	1890	1891	1891	1890	3542
528	20241101	095300	477631844	1892	1892	1892	1891	1805
529	20241101	095200	474217765	1892	1891	1892	1891	1665
530	20241101	095100	471068547	1891	1892	1893	1891	1048
531	20241101	095000	469086183	1891	1893	1893	1891	62
532	20241101	094900	468968892	1893	1892	1893	1891	2195
533	20241101	094800	464813792	1890	1890	1892	1889	551
534	20241101	094700	463772788	1891	1893	1893	1891	11
535	20241101	094600	463751985	1891	1891	1892	1891	2547
536	20241101	094500	458935118	1889	1891	1891	1889	45
537	20241101	094400	458850043	1891	1889	1891	1889	69
538	20241101	094300	458719685	1889	1889	1891	1889	2818
539	20241101	094200	453392992	1889	1890	1891	1889	206
540	20241101	094100	453003667	1888	1888	1888	1887	2236
541	20241101	094000	448782121	1888	1888	1892	1888	2091
542	20241101	093900	444829731	1889	1887	1889	1887	1380
543	20241101	093800	442223328	1887	1889	1889	1887	54
544	20241101	093700	442121372	1889	1888	1889	1887	698
545	20241101	093600	440803558	1888	1886	1888	1886	1912
546	20241101	093500	437196014	1886	1886	1886	1884	185
547	20241101	093400	436847137	1885	1886	1887	1885	1936
548	20241101	093300	433195826	1886	1880	1886	1880	1861
549	20241101	093200	429690206	1880	1879	1880	1879	6
550	20241101	093100	429678929	1879	1878	1880	1878	817
551	20241101	093000	428144547	1878	1878	1878	1878	5003
552	20241101	092900	418748913	1878	1880	1881	1877	1258
553	20241101	092800	416385409	1881	1882	1882	1876	2641
554	20241101	092700	411427413	1882	1876	1883	1876	732
555	20241101	092600	410050799	1883	1876	1883	1876	1183
556	20241101	092500	407831484	1876	1875	1876	1874	3570
557	20241101	092400	401138277	1875	1875	1876	1874	3958
558	20241101	092300	393717892	1875	1875	1876	1875	6183
559	20241101	092200	382124170	1874	1874	1874	1874	1393
560	20241101	092100	379513688	1874	1874	1876	1874	8426
561	20241101	092000	363723004	1873	1874	1875	1873	10689
562	20241101	091900	343691620	1873	1876	1877	1873	10583
563	20241101	091800	323850105	1875	1876	1876	1875	810
564	20241101	091700	322331342	1875	1878	1883	1875	9541
565	20241101	091600	304435459	1885	1880	1885	1876	2909
566	20241101	091500	298974558	1877	1880	1885	1877	6222
567	20241101	091400	287283348	1885	1880	1885	1879	591
568	20241101	091300	286172012	1879	1876	1879	1876	355
569	20241101	091200	285505674	1877	1876	1884	1876	3259
570	20241101	091100	279377698	1884	1874	1884	1873	3757
571	20241101	091000	272335972	1874	1873	1875	1873	2889
572	20241101	090900	266921639	1873	1877	1878	1872	16274
573	20241101	090800	236410238	1877	1884	1884	1877	3787
574	20241101	090700	229293331	1884	1880	1884	1879	2357
575	20241101	090600	224862118	1880	1875	1889	1875	12179
576	20241101	090500	201895162	1875	1888	1888	1874	55522
577	20241101	090400	97561733	1888	1887	1888	1886	176
578	20241101	090300	97229476	1888	1890	1891	1885	3717
579	20241101	090200	90207331	1885	1884	1895	1884	672
580	20241101	090100	88937766	1896	1890	1898	1882	2604
581	20241101	090000	84024715	1897	1879	1899	1879	41193