KissMeData/003280/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183900	1992912903	1908	1908	1908	1908	18078
3	20241104	183800	1992912903	1908	1908	1908	1908	0
4	20241104	183700	1992912903	1908	1908	1908	1908	0
5	20241104	183600	1992912903	1908	1908	1908	1908	0
6	20241104	183500	1992912903	1908	1908	1908	1908	0
7	20241104	183400	1992912903	1908	1908	1908	1908	0
8	20241104	183300	1992912903	1908	1908	1908	1908	0
9	20241104	183200	1992912903	1908	1908	1908	1908	0
10	20241104	183100	1992912903	1908	1908	1908	1908	0
11	20241104	183000	1992912903	1908	1908	1908	1908	0
12	20241104	182900	1992912903	1908	1908	1908	1908	0
13	20241104	182800	1992912903	1908	1908	1908	1908	0
14	20241104	182700	1992912903	1908	1908	1908	1908	0
15	20241104	182600	1992912903	1908	1908	1908	1908	0
16	20241104	182500	1992912903	1908	1908	1908	1908	0
17	20241104	182400	1992912903	1908	1908	1908	1908	0
18	20241104	182300	1992912903	1908	1908	1908	1908	0
19	20241104	182200	1992912903	1908	1908	1908	1908	0
20	20241104	182100	1992912903	1908	1908	1908	1908	0
21	20241104	182000	1992912903	1908	1908	1908	1908	0
22	20241104	181900	1992912903	1908	1908	1908	1908	0
23	20241104	181800	1992912903	1908	1908	1908	1908	0
24	20241104	181700	1992912903	1908	1908	1908	1908	0
25	20241104	181600	1992912903	1908	1908	1908	1908	0
26	20241104	181500	1992912903	1908	1908	1908	1908	0
27	20241104	181400	1992912903	1908	1908	1908	1908	0
28	20241104	181300	1992912903	1908	1908	1908	1908	0
29	20241104	181200	1992912903	1908	1908	1908	1908	0
30	20241104	181100	1992912903	1908	1908	1908	1908	0
31	20241104	181000	1992912903	1908	1908	1908	1908	0
32	20241104	180900	1992912903	1908	1908	1908	1908	18078
33	20241104	180800	1992912903	1908	1908	1908	1908	0
34	20241104	180700	1992912903	1908	1908	1908	1908	0
35	20241104	180600	1992912903	1908	1908	1908	1908	0
36	20241104	180500	1992912903	1908	1908	1908	1908	0
37	20241104	180400	1992912903	1908	1908	1908	1908	0
38	20241104	180300	1992912903	1908	1908	1908	1908	0
39	20241104	180200	1992912903	1908	1908	1908	1908	0
40	20241104	180100	1992912903	1908	1908	1908	1908	0
41	20241104	180000	1992912903	1908	1908	1908	1908	0
42	20241104	175900	1992912903	1908	1908	1908	1908	0
43	20241104	175800	1992912903	1908	1908	1908	1908	0
44	20241104	175700	1992912903	1908	1908	1908	1908	0
45	20241104	175600	1992912903	1908	1908	1908	1908	0
46	20241104	175500	1992912903	1908	1908	1908	1908	0
47	20241104	175400	1992912903	1908	1908	1908	1908	0
48	20241104	175300	1992912903	1908	1908	1908	1908	0
49	20241104	175200	1992912903	1908	1908	1908	1908	0
50	20241104	175100	1992912903	1908	1908	1908	1908	0
51	20241104	175000	1992912903	1908	1908	1908	1908	0
52	20241104	174900	1992912903	1908	1908	1908	1908	0
53	20241104	174800	1992912903	1908	1908	1908	1908	0
54	20241104	174700	1992912903	1908	1908	1908	1908	0
55	20241104	174600	1992912903	1908	1908	1908	1908	0
56	20241104	174500	1992912903	1908	1908	1908	1908	0
57	20241104	174400	1992912903	1908	1908	1908	1908	0
58	20241104	174300	1992912903	1908	1908	1908	1908	0
59	20241104	174200	1992912903	1908	1908	1908	1908	0
60	20241104	174100	1992912903	1908	1908	1908	1908	0
61	20241104	174000	1992912903	1908	1908	1908	1908	0
62	20241104	173900	1992912903	1908	1908	1908	1908	18078
63	20241104	173800	1992912903	1908	1908	1908	1908	0
64	20241104	173700	1992912903	1908	1908	1908	1908	0
65	20241104	173600	1992912903	1908	1908	1908	1908	0
66	20241104	173500	1992912903	1908	1908	1908	1908	0
67	20241104	173400	1992912903	1908	1908	1908	1908	0
68	20241104	173300	1992912903	1908	1908	1908	1908	0
69	20241104	173200	1992912903	1908	1908	1908	1908	0
70	20241104	173100	1992912903	1908	1908	1908	1908	0
71	20241104	173000	1992912903	1908	1908	1908	1908	0
72	20241104	172900	1992912903	1908	1908	1908	1908	0
73	20241104	172800	1992912903	1908	1908	1908	1908	0
74	20241104	172700	1992912903	1908	1908	1908	1908	0
75	20241104	172600	1992912903	1908	1908	1908	1908	0
76	20241104	172500	1992912903	1908	1908	1908	1908	0
77	20241104	172400	1992912903	1908	1908	1908	1908	0
78	20241104	172300	1992912903	1908	1908	1908	1908	0
79	20241104	172200	1992912903	1908	1908	1908	1908	0
80	20241104	172100	1992912903	1908	1908	1908	1908	0
81	20241104	172000	1992912903	1908	1908	1908	1908	0
82	20241104	171900	1992912903	1908	1908	1908	1908	0
83	20241104	171800	1992912903	1908	1908	1908	1908	0
84	20241104	171700	1992912903	1908	1908	1908	1908	0
85	20241104	171600	1992912903	1908	1908	1908	1908	0
86	20241104	171500	1992912903	1908	1908	1908	1908	0
87	20241104	171400	1992912903	1908	1908	1908	1908	0
88	20241104	171300	1992912903	1908	1908	1908	1908	0
89	20241104	171200	1992912903	1908	1908	1908	1908	0
90	20241104	171100	1992912903	1908	1908	1908	1908	0
91	20241104	171000	1992912903	1908	1908	1908	1908	0
92	20241104	170900	1992912903	1908	1908	1908	1908	18078
93	20241104	170800	1992912903	1908	1908	1908	1908	0
94	20241104	170700	1992912903	1908	1908	1908	1908	0
95	20241104	170600	1992912903	1908	1908	1908	1908	0
96	20241104	170500	1992912903	1908	1908	1908	1908	0
97	20241104	170400	1992912903	1908	1908	1908	1908	0
98	20241104	170300	1992912903	1908	1908	1908	1908	0
99	20241104	170200	1992912903	1908	1908	1908	1908	0
100	20241104	170100	1992912903	1908	1908	1908	1908	0
101	20241104	170000	1992912903	1908	1908	1908	1908	0
102	20241104	165900	1992912903	1908	1908	1908	1908	0
103	20241104	165800	1992912903	1908	1908	1908	1908	0
104	20241104	165700	1992912903	1908	1908	1908	1908	0
105	20241104	165600	1992912903	1908	1908	1908	1908	0
106	20241104	165500	1992912903	1908	1908	1908	1908	0
107	20241104	165400	1992912903	1908	1908	1908	1908	0
108	20241104	165300	1992912903	1908	1908	1908	1908	0
109	20241104	165200	1992912903	1908	1908	1908	1908	0
110	20241104	165100	1992912903	1908	1908	1908	1908	0
111	20241104	165000	1992912903	1908	1908	1908	1908	0
112	20241104	164900	1992912903	1908	1908	1908	1908	0
113	20241104	164800	1992912903	1908	1908	1908	1908	0
114	20241104	164700	1992912903	1908	1908	1908	1908	0
115	20241104	164600	1992912903	1908	1908	1908	1908	0
116	20241104	164500	1992912903	1908	1908	1908	1908	0
117	20241104	164400	1992912903	1908	1908	1908	1908	0
118	20241104	164300	1992912903	1908	1908	1908	1908	0
119	20241104	164200	1992912903	1908	1908	1908	1908	0
120	20241104	164100	1992912903	1908	1908	1908	1908	0
121	20241104	164000	1992912903	1908	1908	1908	1908	0
122	20241104	163900	1992912903	1908	1908	1908	1908	18078
123	20241104	163800	1992912903	1908	1908	1908	1908	0
124	20241104	163700	1992912903	1908	1908	1908	1908	0
125	20241104	163600	1992912903	1908	1908	1908	1908	0
126	20241104	163500	1992912903	1908	1908	1908	1908	0
127	20241104	163400	1992912903	1908	1908	1908	1908	0
128	20241104	163300	1992912903	1908	1908	1908	1908	0
129	20241104	163200	1992912903	1908	1908	1908	1908	0
130	20241104	163100	1992912903	1908	1908	1908	1908	0
131	20241104	163000	1992912903	1908	1908	1908	1908	0
132	20241104	162900	1992912903	1908	1908	1908	1908	0
133	20241104	162800	1992912903	1908	1908	1908	1908	0
134	20241104	162700	1992912903	1908	1908	1908	1908	0
135	20241104	162600	1992912903	1908	1908	1908	1908	0
136	20241104	162500	1992912903	1908	1908	1908	1908	0
137	20241104	162400	1992912903	1908	1908	1908	1908	0
138	20241104	162300	1992912903	1908	1908	1908	1908	0
139	20241104	162200	1992912903	1908	1908	1908	1908	0
140	20241104	162100	1992912903	1908	1908	1908	1908	0
141	20241104	162000	1992912903	1908	1908	1908	1908	0
142	20241104	161900	1992912903	1908	1908	1908	1908	0
143	20241104	161800	1992912903	1908	1908	1908	1908	0
144	20241104	161700	1992912903	1908	1908	1908	1908	0
145	20241104	161600	1992912903	1908	1908	1908	1908	0
146	20241104	161500	1992912903	1908	1908	1908	1908	0
147	20241104	161400	1992912903	1908	1908	1908	1908	0
148	20241104	161300	1992912903	1908	1908	1908	1908	0
149	20241104	161200	1992912903	1908	1908	1908	1908	0
150	20241104	161100	1992912903	1908	1908	1908	1908	0
151	20241104	161000	1992912903	1908	1908	1908	1908	0
152	20241104	160900	1992912903	1908	1908	1908	1908	18078
153	20241104	160800	1992912903	1908	1908	1908	1908	0
154	20241104	160700	1992912903	1908	1908	1908	1908	0
155	20241104	160600	1992912903	1908	1908	1908	1908	0
156	20241104	160500	1992912903	1908	1908	1908	1908	0
157	20241104	160400	1992912903	1908	1908	1908	1908	0
158	20241104	160300	1992912903	1908	1908	1908	1908	0
159	20241104	160200	1992912903	1908	1908	1908	1908	0
160	20241104	160100	1992912903	1908	1908	1908	1908	0
161	20241104	160000	1992912903	1908	1908	1908	1908	0
162	20241104	155900	1992912903	1908	1908	1908	1908	0
163	20241104	155800	1992912903	1908	1908	1908	1908	0
164	20241104	155700	1992912903	1908	1908	1908	1908	0
165	20241104	155600	1992912903	1908	1908	1908	1908	0
166	20241104	155500	1992912903	1908	1908	1908	1908	0
167	20241104	155400	1992912903	1908	1908	1908	1908	0
168	20241104	155300	1992912903	1908	1908	1908	1908	0
169	20241104	155200	1992912903	1908	1908	1908	1908	0
170	20241104	155100	1992912903	1908	1908	1908	1908	0
171	20241104	155000	1992912903	1908	1908	1908	1908	0
172	20241104	154900	1992912903	1908	1908	1908	1908	0
173	20241104	154800	1992912903	1908	1908	1908	1908	0
174	20241104	154700	1992912903	1908	1908	1908	1908	0
175	20241104	154600	1992912903	1908	1908	1908	1908	0
176	20241104	154500	1992912903	1908	1908	1908	1908	0
177	20241104	154400	1992912903	1908	1908	1908	1908	0
178	20241104	154300	1992912903	1908	1908	1908	1908	0
179	20241104	154200	1992912903	1908	1908	1908	1908	0
180	20241104	154100	1992912903	1908	1908	1908	1908	0
181	20241104	154000	1992912903	1908	1908	1908	1908	0
182	20241104	153900	1992912903	1908	1908	1908	1908	18078
183	20241104	153800	1992912903	1908	1908	1908	1908	0
184	20241104	153700	1992912903	1908	1908	1908	1908	0
185	20241104	153600	1992912903	1908	1908	1908	1908	0
186	20241104	153500	1992912903	1908	1908	1908	1908	0
187	20241104	153400	1992912903	1908	1908	1908	1908	0
188	20241104	153300	1992912903	1908	1908	1908	1908	0
189	20241104	153200	1992912903	1908	1908	1908	1908	0
190	20241104	153100	1992912903	1908	1908	1908	1908	0
191	20241104	153000	1992912903	1908	1908	1908	1908	18078
192	20241104	152900	1958420079	1908	1908	1908	1908	0
193	20241104	152800	1958420079	1908	1908	1908	1908	0
194	20241104	152700	1958420079	1908	1908	1908	1908	0
195	20241104	152600	1958420079	1908	1908	1908	1908	0
196	20241104	152500	1958420079	1908	1908	1908	1908	0
197	20241104	152400	1958420079	1908	1908	1908	1908	0
198	20241104	152300	1958420079	1908	1908	1908	1908	0
199	20241104	152200	1958420079	1908	1908	1908	1908	0
200	20241104	152100	1958420079	1908	1908	1908	1908	0
201	20241104	152000	1958420079	1908	1908	1908	1908	0
202	20241104	151900	1958420079	1908	1910	1910	1908	9435
203	20241104	151800	1940417007	1910	1908	1910	1908	1902
204	20241104	151700	1936786139	1909	1910	1910	1908	769
205	20241104	151600	1935318008	1910	1911	1911	1910	2047
206	20241104	151500	1931406251	1911	1909	1911	1909	12645
207	20241104	151400	1907259186	1909	1908	1909	1908	1752
208	20241104	151300	1903915014	1908	1907	1908	1906	10984
209	20241104	151200	1882969322	1907	1907	1908	1907	5788
210	20241104	151100	1871931605	1908	1907	1908	1907	248
211	20241104	151000	1871458422	1907	1907	1907	1907	0
212	20241104	150900	1871458422	1907	1908	1908	1907	6974
213	20241104	150800	1858158741	1908	1908	1908	1908	10
214	20241104	150700	1858139661	1907	1907	1908	1907	137
215	20241104	150600	1857878367	1908	1908	1908	1908	581
216	20241104	150500	1856769819	1909	1910	1910	1908	545
217	20241104	150400	1855729711	1910	1910	1910	1910	7
218	20241104	150300	1855716341	1909	1909	1909	1909	309
219	20241104	150200	1855126460	1909	1910	1910	1909	13223
220	20241104	150100	1829870753	1910	1908	1910	1908	478
221	20241104	150000	1828957793	1907	1909	1910	1907	16741
222	20241104	145900	1797021478	1907	1910	1910	1907	424
223	20241104	145800	1796212907	1907	1910	1910	1907	955
224	20241104	145700	1794391716	1907	1907	1907	1907	0
225	20241104	145600	1794391716	1907	1910	1910	1906	304
226	20241104	145500	1793812264	1906	1910	1910	1906	1031
227	20241104	145400	1791847103	1910	1909	1910	1909	14
228	20241104	145300	1791820376	1910	1908	1911	1908	16293
229	20241104	145200	1760730457	1910	1909	1910	1909	4799
230	20241104	145100	1751567925	1907	1909	1909	1907	12
231	20241104	145000	1751545039	1909	1907	1909	1905	5621
232	20241104	144900	1740829093	1907	1909	1909	1907	1313
233	20241104	144800	1738324875	1909	1909	1909	1909	0
234	20241104	144700	1738324875	1909	1909	1909	1909	5
235	20241104	144600	1738315330	1909	1910	1910	1909	501
236	20241104	144500	1737358421	1910	1908	1910	1908	552
237	20241104	144400	1736304103	1910	1908	1910	1908	2141
238	20241104	144300	1732214819	1908	1908	1908	1908	0
239	20241104	144200	1732214819	1908	1910	1910	1908	728
240	20241104	144100	1730824808	1910	1910	1910	1910	104
241	20241104	144000	1730626168	1910	1910	1910	1909	168
242	20241104	143900	1730305382	1911	1911	1911	1911	0
243	20241104	143800	1730305382	1911	1911	1911	1911	59
244	20241104	143700	1730192633	1911	1911	1911	1911	5
245	20241104	143600	1730183078	1912	1912	1912	1912	1000
246	20241104	143500	1728271078	1912	1912	1912	1912	988
247	20241104	143400	1726382022	1912	1912	1912	1912	16
248	20241104	143300	1726351430	1912	1907	1912	1907	310
249	20241104	143200	1725758970	1907	1912	1913	1907	1125
250	20241104	143100	1723607404	1913	1907	1913	1907	50010
251	20241104	143000	1628083536	1906	1906	1906	1906	250
252	20241104	142900	1627607036	1906	1906	1906	1906	1094
253	20241104	142800	1625521872	1906	1905	1906	1905	206
254	20241104	142700	1625129436	1906	1905	1906	1905	3144
255	20241104	142600	1619140102	1906	1907	1907	1906	637
256	20241104	142500	1617925979	1907	1908	1908	1907	349
257	20241104	142400	1617260432	1907	1907	1908	1907	601
258	20241104	142300	1616114324	1907	1908	1908	1907	214
259	20241104	142200	1615706122	1907	1907	1907	1907	6402
260	20241104	142100	1603497508	1907	1907	1907	1907	8
261	20241104	142000	1603482252	1907	1907	1907	1907	202
262	20241104	141900	1603097038	1907	1907	1907	1906	33
263	20241104	141800	1603034117	1907	1906	1907	1906	2685
264	20241104	141700	1597916506	1906	1906	1906	1906	3
265	20241104	141600	1597910788	1906	1905	1906	1905	67
266	20241104	141500	1597783110	1906	1905	1906	1905	490
267	20241104	141400	1596849656	1905	1906	1906	1905	556
268	20241104	141300	1595790470	1906	1905	1906	1905	25
269	20241104	141200	1595742836	1905	1906	1906	1905	503
270	20241104	141100	1594784618	1906	1906	1906	1906	2
271	20241104	141000	1594780806	1906	1906	1906	1905	72
272	20241104	140900	1594643636	1906	1905	1907	1905	138
273	20241104	140800	1594380704	1907	1906	1907	1906	10384
274	20241104	140700	1574580704	1906	1906	1906	1905	381
275	20241104	140600	1573854856	1906	1907	1907	1906	716
276	20241104	140500	1572490149	1906	1907	1907	1906	5299
277	20241104	140400	1562390238	1907	1907	1907	1906	7
278	20241104	140300	1562376893	1907	1907	1907	1907	3
279	20241104	140200	1562371172	1906	1907	1907	1906	105
280	20241104	140100	1562171038	1907	1906	1907	1906	136
281	20241104	140000	1561911811	1907	1907	1907	1906	306
282	20241104	135900	1561328569	1907	1907	1907	1907	1
283	20241104	135800	1561326662	1906	1906	1906	1906	120
284	20241104	135700	1561097942	1907	1907	1907	1906	175
285	20241104	135600	1560764388	1907	1907	1907	1907	3
286	20241104	135500	1560758667	1907	1907	1907	1907	0
287	20241104	135400	1560758667	1907	1907	1907	1907	5000
288	20241104	135300	1551223667	1907	1908	1908	1907	5056
289	20241104	135200	1541581873	1908	1906	1908	1906	5022
290	20241104	135100	1532000872	1906	1906	1906	1906	187
291	20241104	135000	1531644450	1907	1907	1907	1907	4
292	20241104	134900	1531636822	1905	1906	1906	1905	5622
293	20241104	134800	1520926827	1907	1908	1908	1907	760
294	20241104	134700	1519477504	1907	1906	1908	1906	986
295	20241104	134600	1517597216	1906	1906	1906	1905	5246
296	20241104	134500	1507598600	1907	1906	1907	1906	606
297	20241104	134400	1506443553	1906	1907	1907	1906	3144
298	20241104	134300	1500451079	1907	1907	1907	1907	318
299	20241104	134200	1499844653	1907	1906	1907	1906	41
300	20241104	134100	1499766496	1907	1907	1908	1907	1032
301	20241104	134000	1497798470	1908	1907	1908	1907	249
302	20241104	133900	1497323622	1908	1907	1908	1907	487
303	20241104	133800	1496394911	1907	1907	1908	1907	19
304	20241104	133700	1496358675	1908	1907	1908	1906	1195
305	20241104	133600	1494080809	1908	1908	1908	1908	0
306	20241104	133500	1494080809	1908	1908	1908	1908	63
307	20241104	133400	1493960605	1908	1908	1908	1908	4
308	20241104	133300	1493952973	1908	1908	1908	1908	59
309	20241104	133200	1493840401	1908	1908	1908	1908	1
310	20241104	133100	1493838493	1908	1909	1909	1908	3
311	20241104	133000	1493832767	1909	1909	1909	1906	105
312	20241104	132900	1493632337	1907	1909	1909	1907	303
313	20241104	132800	1493054514	1906	1909	1909	1906	1660
314	20241104	132700	1489888089	1908	1908	1908	1908	3900
315	20241104	132600	1482446889	1908	1908	1908	1908	3
316	20241104	132500	1482441165	1908	1909	1909	1907	4312
317	20241104	132400	1474214068	1909	1909	1909	1909	86
318	20241104	132300	1474049894	1908	1909	1909	1908	1199
319	20241104	132200	1471761544	1909	1909	1909	1909	102
320	20241104	132100	1471566826	1909	1909	1909	1909	2
321	20241104	132000	1471563008	1909	1908	1909	1908	458
322	20241104	131900	1470688878	1909	1909	1909	1909	13
323	20241104	131800	1470664061	1909	1908	1909	1908	2056
324	20241104	131700	1466741212	1908	1908	1908	1907	190
325	20241104	131600	1466378707	1907	1908	1908	1907	179
326	20241104	131500	1466037316	1908	1908	1908	1907	161
327	20241104	131400	1465730134	1908	1908	1908	1908	64
328	20241104	131300	1465608022	1907	1908	1908	1907	3709
329	20241104	131200	1458533856	1908	1908	1908	1907	673
330	20241104	131100	1457249775	1908	1908	1908	1908	78
331	20241104	131000	1457100951	1909	1909	1909	1908	105
332	20241104	130900	1456900507	1909	1908	1909	1908	514
333	20241104	130800	1455919781	1909	1909	1909	1909	128
334	20241104	130700	1455675429	1909	1908	1909	1908	18
335	20241104	130600	1455641073	1908	1908	1909	1908	214
336	20241104	130500	1455232758	1908	1909	1909	1908	120
337	20241104	130400	1455003778	1909	1909	1909	1909	79
338	20241104	130300	1454852967	1909	1909	1909	1909	112
339	20241104	130200	1454639159	1909	1910	1910	1909	722
340	20241104	130100	1453260639	1911	1911	1911	1909	20283
341	20241104	130000	1414539802	1911	1910	1911	1910	1697
342	20241104	125900	1411298335	1910	1911	1911	1910	813
343	20241104	125800	1409745502	1911	1910	1911	1910	5883
344	20241104	125700	1398504614	1910	1910	1910	1910	541
345	20241104	125600	1397471304	1910	1909	1911	1909	2985
346	20241104	125500	1391769990	1909	1909	1909	1909	30
347	20241104	125400	1391712720	1909	1910	1910	1909	7
348	20241104	125300	1391699355	1910	1909	1910	1908	32
349	20241104	125200	1391638272	1910	1909	1910	1909	12
350	20241104	125100	1391615361	1910	1910	1910	1910	601
351	20241104	125000	1390467451	1911	1911	1911	1910	5209
352	20241104	124900	1380518253	1911	1911	1911	1911	28
353	20241104	124800	1380464745	1911	1912	1912	1911	132
354	20241104	124700	1380212488	1912	1910	1912	1909	12778
355	20241104	124600	1355798741	1907	1910	1910	1907	216
356	20241104	124500	1355386276	1909	1909	1910	1909	2421
357	20241104	124400	1350764582	1910	1909	1910	1909	2665
358	20241104	124300	1345677094	1909	1907	1909	1907	8
359	20241104	124200	1345661830	1909	1908	1909	1907	1262
360	20241104	124100	1343254376	1909	1908	1909	1908	426
361	20241104	124000	1342441243	1909	1908	1909	1908	168
362	20241104	123900	1342120670	1908	1910	1910	1908	1380
363	20241104	123800	1339485074	1910	1910	1910	1909	1023
364	20241104	123700	1337532144	1910	1910	1910	1910	123
365	20241104	123600	1337297214	1910	1910	1910	1910	4000
366	20241104	123500	1329657214	1910	1908	1910	1908	1003
367	20241104	123400	1327742357	1909	1909	1909	1908	1008
368	20241104	123300	1325818630	1909	1908	1909	1907	1750
369	20241104	123200	1322479840	1909	1909	1909	1908	2290
370	20241104	123100	1318108831	1909	1909	1909	1909	415
371	20241104	123000	1317316596	1908	1908	1908	1908	321
372	20241104	122900	1316704128	1909	1909	1909	1909	2630
373	20241104	122800	1311683458	1909	1909	1910	1909	2650
374	20241104	122700	1306624579	1908	1909	1909	1908	1642
375	20241104	122600	1303490789	1911	1909	1911	1909	10678
376	20241104	122500	1283085547	1911	1912	1912	1910	259
377	20241104	122400	1282590611	1911	1911	1912	1911	28676
378	20241104	122300	1227772663	1911	1909	1911	1908	8517
379	20241104	122200	1211503088	1909	1911	1911	1909	424
380	20241104	122100	1210693468	1911	1909	1911	1909	6808
381	20241104	122000	1197692384	1908	1909	1909	1908	423
382	20241104	121900	1196885277	1909	1909	1909	1909	214
383	20241104	121800	1196476751	1909	1908	1909	1908	891
384	20241104	121700	1194776722	1908	1908	1908	1908	1
385	20241104	121600	1194774814	1907	1907	1907	1907	390
386	20241104	121500	1194031084	1908	1908	1908	1906	392
387	20241104	121400	1193283922	1908	1908	1908	1908	240
388	20241104	121300	1192826002	1907	1907	1907	1907	314
389	20241104	121200	1192227204	1907	1909	1909	1907	1004
390	20241104	121100	1190312570	1910	1910	1910	1910	1
391	20241104	121000	1190310660	1910	1910	1910	1910	956
392	20241104	120900	1188484700	1911	1905	1911	1905	9
393	20241104	120800	1188467508	1911	1903	1912	1902	47616
394	20241104	120700	1097586789	1903	1904	1904	1903	137
395	20241104	120600	1097326063	1903	1903	1904	1903	5181
396	20241104	120500	1087466607	1903	1903	1903	1903	31
397	20241104	120400	1087407614	1903	1903	1903	1903	35
398	20241104	120300	1087341009	1903	1903	1903	1903	2
399	20241104	120200	1087337203	1903	1903	1903	1903	66
400	20241104	120100	1087211605	1903	1902	1903	1902	502
401	20241104	120000	1086256799	1903	1903	1903	1903	508
402	20241104	115900	1085290075	1903	1903	1903	1903	11
403	20241104	115800	1085269142	1904	1904	1904	1904	1
404	20241104	115700	1085267238	1903	1904	1904	1903	33
405	20241104	115600	1085204431	1904	1904	1904	1904	12
406	20241104	115500	1085181583	1904	1906	1906	1904	1568
407	20241104	115400	1082196096	1906	1905	1906	1905	449
408	20241104	115300	1081340396	1905	1905	1905	1905	5
409	20241104	115200	1081330871	1904	1905	1906	1904	139
410	20241104	115100	1081066077	1905	1902	1905	1902	6296
411	20241104	115000	1069081676	1902	1900	1902	1900	1667
412	20241104	114900	1065912495	1900	1900	1900	1900	17
413	20241104	114800	1065880195	1899	1901	1901	1899	422
414	20241104	114700	1065078760	1901	1900	1901	1899	4928
415	20241104	114600	1055719066	1899	1898	1899	1898	4055
416	20241104	114500	1048019582	1898	1898	1898	1897	109
417	20241104	114400	1047812701	1898	1899	1899	1898	858
418	20241104	114300	1046184074	1899	1899	1899	1899	276
419	20241104	114200	1045659950	1899	1900	1900	1899	3404
420	20241104	114100	1039193034	1901	1901	1901	1900	48
421	20241104	114000	1039101821	1901	1900	1901	1900	96
422	20241104	113900	1038919396	1901	1899	1901	1899	301
423	20241104	113800	1038347795	1901	1901	1901	1899	807
424	20241104	113700	1036815188	1901	1900	1901	1900	114
425	20241104	113600	1036598531	1900	1899	1900	1899	1586
426	20241104	113500	1033586562	1899	1899	1899	1899	577
427	20241104	113400	1032490839	1899	1900	1900	1899	189
428	20241104	113300	1032131924	1900	1899	1900	1899	114
429	20241104	113200	1031915424	1900	1899	1901	1899	27
430	20241104	113100	1031864144	1901	1901	1901	1901	3
431	20241104	113000	1031858441	1900	1899	1900	1899	2902
432	20241104	112900	1026344842	1900	1900	1900	1900	347
433	20241104	112800	1025685542	1900	1900	1900	1900	7
434	20241104	112700	1025672242	1897	1899	1899	1897	100
435	20241104	112600	1025482439	1899	1900	1900	1898	9853
436	20241104	112500	1006772344	1900	1900	1900	1899	209
437	20241104	112400	1006375446	1900	1900	1900	1900	11
438	20241104	112300	1006354546	1900	1900	1900	1900	551
439	20241104	112200	1005307646	1901	1901	1901	1897	126
440	20241104	112100	1005068124	1900	1901	1901	1900	1658
441	20241104	112000	1001917916	1900	1900	1900	1897	939
442	20241104	111900	1000133831	1900	1900	1900	1898	624
443	20241104	111800	998948243	1897	1898	1900	1897	63
444	20241104	111700	998828704	1897	1897	1897	1896	2528
445	20241104	111600	994033388	1897	1896	1897	1896	5012
446	20241104	111500	984530624	1895	1896	1896	1895	201
447	20241104	111400	984149628	1896	1894	1896	1894	123
448	20241104	111300	983916422	1895	1896	1896	1895	183
449	20241104	111200	983569509	1896	1895	1896	1895	206
450	20241104	111100	983178937	1894	1895	1895	1894	1467
451	20241104	111000	980400392	1895	1897	1897	1895	7
452	20241104	110900	980387123	1897	1897	1897	1897	2
453	20241104	110800	980383329	1894	1898	1898	1894	19758
454	20241104	110700	942941571	1898	1898	1898	1898	50
455	20241104	110600	942846671	1900	1899	1900	1897	1312
456	20241104	110500	940356647	1900	1900	1900	1900	617
457	20241104	110400	939184347	1900	1900	1900	1900	5
458	20241104	110300	939174847	1900	1899	1900	1899	331
459	20241104	110200	938546175	1899	1899	1899	1899	605
460	20241104	110100	937397280	1898	1898	1899	1898	75
461	20241104	110000	937254880	1899	1899	1899	1899	37
462	20241104	105900	937184617	1899	1898	1899	1898	1702
463	20241104	105800	933954215	1898	1898	1898	1898	630
464	20241104	105700	932758475	1899	1899	1899	1899	6
465	20241104	105600	932747081	1898	1899	1899	1898	22
466	20241104	105500	932705308	1898	1899	1899	1898	168
467	20241104	105400	932386341	1899	1900	1900	1898	947
468	20241104	105300	930588023	1899	1899	1899	1898	605
469	20241104	105200	929439129	1898	1900	1900	1898	1809
470	20241104	105100	926003235	1900	1900	1900	1898	64
471	20241104	105000	925881749	1900	1897	1900	1897	401
472	20241104	104900	925121049	1897	1899	1899	1897	1492
473	20241104	104800	922289597	1899	1897	1899	1897	2028
474	20241104	104700	918442475	1897	1897	1897	1897	35
475	20241104	104600	918376080	1897	1900	1900	1897	1613
476	20241104	104500	915313060	1898	1897	1898	1897	3172
477	20241104	104400	909294783	1897	1897	1897	1897	2
478	20241104	104300	909290989	1897	1897	1898	1896	3423
479	20241104	104200	902794798	1899	1900	1900	1899	37
480	20241104	104100	902724513	1900	1900	1900	1897	109
481	20241104	104000	902517625	1900	1900	1900	1900	958
482	20241104	103900	900697425	1901	1903	1903	1901	145
483	20241104	103800	900421768	1903	1903	1903	1903	2
484	20241104	103700	900417962	1900	1900	1900	1900	2158
485	20241104	103600	896317762	1900	1900	1900	1900	7
486	20241104	103500	896304462	1900	1900	1900	1899	4483
487	20241104	103400	887789902	1905	1900	1905	1900	3303
488	20241104	103300	881499197	1900	1905	1905	1900	7356
489	20241104	103200	867497797	1905	1904	1906	1900	17405
490	20241104	103100	834413836	1907	1908	1908	1904	4634
491	20241104	103000	825582499	1908	1907	1909	1907	90
492	20241104	102900	825410796	1907	1909	1911	1906	813
493	20241104	102800	823860071	1911	1911	1911	1909	2693
494	20241104	102700	818715812	1911	1909	1911	1908	6980
495	20241104	102600	805385178	1909	1911	1911	1909	1738
496	20241104	102500	802065570	1911	1912	1912	1911	334
497	20241104	102400	801427291	1912	1911	1912	1911	921
498	20241104	102300	799667240	1911	1911	1911	1910	2763
499	20241104	102200	794389893	1911	1910	1911	1909	6352
500	20241104	102100	782257433	1910	1909	1911	1908	2616
501	20241104	102000	777261880	1909	1907	1909	1907	457
502	20241104	101900	776390373	1907	1906	1907	1906	126
503	20241104	101800	776150211	1906	1907	1907	1906	11948
504	20241104	101700	753365570	1909	1907	1909	1907	1224
505	20241104	101600	751029202	1910	1912	1912	1910	4
506	20241104	101500	751021558	1912	1913	1913	1905	170
507	20241104	101400	750696924	1913	1911	1913	1906	3185
508	20241104	101300	744606591	1912	1906	1912	1904	48409
509	20241104	101200	652177319	1905	1905	1905	1904	382
510	20241104	101100	651449624	1905	1906	1907	1905	11371
511	20241104	101000	629776676	1906	1906	1908	1906	2609
512	20241104	100900	624802381	1907	1908	1908	1906	560
513	20241104	100800	623734798	1908	1904	1909	1899	9447
514	20241104	100700	605731668	1899	1899	1904	1899	11689
515	20241104	100600	583505635	1899	1895	1899	1895	5002
516	20241104	100500	574010127	1895	1894	1896	1894	327
517	20241104	100400	573390558	1898	1898	1898	1898	707
518	20241104	100300	572048672	1898	1898	1898	1898	22
519	20241104	100200	572006916	1898	1898	1898	1898	204
520	20241104	100100	571619724	1893	1898	1898	1893	4
521	20241104	100000	571612142	1898	1899	1899	1898	205
522	20241104	095900	571223047	1899	1900	1900	1893	3218
523	20241104	095800	565127877	1895	1899	1899	1895	3924
524	20241104	095700	557679000	1900	1898	1900	1898	2567
525	20241104	095600	552805900	1899	1894	1899	1894	4516
526	20241104	095500	544239999	1895	1887	1895	1887	55956
527	20241104	095400	438420232	1887	1888	1888	1887	251
528	20241104	095300	437946590	1887	1888	1888	1887	495
529	20241104	095200	437012519	1889	1888	1889	1888	8200
530	20241104	095100	421530917	1888	1887	1888	1887	503
531	20241104	095000	420581428	1886	1886	1886	1886	20
532	20241104	094900	420543708	1882	1885	1887	1882	18371
533	20241104	094800	385905118	1884	1881	1884	1881	4947
534	20241104	094700	376588229	1882	1881	1882	1881	11907
535	20241104	094600	354190358	1881	1881	1881	1881	39
536	20241104	094500	354116999	1880	1881	1881	1880	74
537	20241104	094400	353977837	1881	1881	1881	1880	66
538	20241104	094300	353853706	1880	1879	1880	1879	20
539	20241104	094200	353816124	1880	1880	1880	1880	2595
540	20241104	094100	348937524	1878	1879	1880	1878	975
541	20241104	094000	347104713	1878	1883	1883	1878	4865
542	20241104	093900	337960758	1883	1882	1883	1880	3009
543	20241104	093800	332300606	1883	1882	1883	1882	516
544	20241104	093700	331329478	1883	1883	1883	1883	25
545	20241104	093600	331282403	1881	1881	1883	1881	242
546	20241104	093500	330827197	1881	1882	1882	1880	4688
547	20241104	093400	322009220	1880	1882	1882	1880	16776
548	20241104	093300	290461920	1881	1881	1882	1881	77
549	20241104	093200	290317074	1881	1882	1882	1881	1165
550	20241104	093100	288125687	1882	1882	1882	1881	7383
551	20241104	093000	274230917	1882	1883	1883	1882	38828
552	20241104	092900	201122366	1883	1884	1884	1883	10789
553	20241104	092800	180806676	1884	1884	1884	1884	902
554	20241104	092700	179107308	1884	1884	1884	1884	2608
555	20241104	092600	174193836	1885	1885	1885	1884	1110
556	20241104	092500	172102234	1884	1884	1885	1884	1533
557	20241104	092400	169214039	1884	1885	1885	1884	6754
558	20241104	092300	156485869	1885	1885	1886	1884	3251
559	20241104	092200	150357722	1885	1886	1886	1885	1587
560	20241104	092100	147365989	1884	1884	1886	1884	2460
561	20241104	092000	142730139	1884	1884	1884	1884	962
562	20241104	091900	140917731	1884	1883	1884	1883	2299
563	20241104	091800	136586418	1883	1883	1884	1883	1306
564	20241104	091700	134127191	1883	1884	1884	1883	1144
565	20241104	091600	131972818	1882	1882	1882	1882	977
566	20241104	091500	130134104	1882	1883	1883	1882	1141
567	20241104	091400	127986489	1882	1884	1884	1882	4016
568	20241104	091300	120427379	1884	1883	1884	1883	1122
569	20241104	091200	118314031	1884	1883	1884	1883	796
570	20241104	091100	116814513	1883	1883	1883	1882	5793
571	20241104	091000	105909251	1883	1882	1883	1882	138
572	20241104	090900	105649431	1882	1882	1883	1881	5582
573	20241104	090800	95146750	1883	1882	1883	1882	10965
574	20241104	090700	74510320	1881	1882	1883	1881	3949
575	20241104	090600	67077892	1882	1883	1883	1882	3125
576	20241104	090500	61195384	1883	1883	1884	1881	3702
577	20241104	090400	54225843	1883	1878	1883	1877	12297
578	20241104	090300	31112160	1880	1882	1882	1878	1731
579	20241104	090200	27857578	1883	1883	1884	1883	1961
580	20241104	090100	24164908	1885	1884	1885	1883	3269
581	20241104	090000	18008872	1883	1876	1883	1876	9436