KissMeData/026910/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191000	20940947	1946	1946	1946	1946	62
3	20241115	190900	20940947	1946	1946	1946	1946	0
4	20241115	190800	20940947	1946	1946	1946	1946	0
5	20241115	190700	20940947	1946	1946	1946	1946	0
6	20241115	190600	20940947	1946	1946	1946	1946	0
7	20241115	190500	20940947	1946	1946	1946	1946	0
8	20241115	190400	20940947	1946	1946	1946	1946	0
9	20241115	190300	20940947	1946	1946	1946	1946	0
10	20241115	190200	20940947	1946	1946	1946	1946	0
11	20241115	190100	20940947	1946	1946	1946	1946	0
12	20241115	190000	20940947	1946	1946	1946	1946	0
13	20241115	185900	20940947	1946	1946	1946	1946	0
14	20241115	185800	20940947	1946	1946	1946	1946	0
15	20241115	185700	20940947	1946	1946	1946	1946	0
16	20241115	185600	20940947	1946	1946	1946	1946	0
17	20241115	185500	20940947	1946	1946	1946	1946	0
18	20241115	185400	20940947	1946	1946	1946	1946	0
19	20241115	185300	20940947	1946	1946	1946	1946	0
20	20241115	185200	20940947	1946	1946	1946	1946	0
21	20241115	185100	20940947	1946	1946	1946	1946	0
22	20241115	185000	20940947	1946	1946	1946	1946	0
23	20241115	184900	20940947	1946	1946	1946	1946	0
24	20241115	184800	20940947	1946	1946	1946	1946	0
25	20241115	184700	20940947	1946	1946	1946	1946	0
26	20241115	184600	20940947	1946	1946	1946	1946	0
27	20241115	184500	20940947	1946	1946	1946	1946	0
28	20241115	184400	20940947	1946	1946	1946	1946	0
29	20241115	184300	20940947	1946	1946	1946	1946	0
30	20241115	184200	20940947	1946	1946	1946	1946	0
31	20241115	184100	20940947	1946	1946	1946	1946	0
32	20241115	184000	20940947	1946	1946	1946	1946	62
33	20241115	183900	20940947	1946	1946	1946	1946	0
34	20241115	183800	20940947	1946	1946	1946	1946	0
35	20241115	183700	20940947	1946	1946	1946	1946	0
36	20241115	183600	20940947	1946	1946	1946	1946	0
37	20241115	183500	20940947	1946	1946	1946	1946	0
38	20241115	183400	20940947	1946	1946	1946	1946	0
39	20241115	183300	20940947	1946	1946	1946	1946	0
40	20241115	183200	20940947	1946	1946	1946	1946	0
41	20241115	183100	20940947	1946	1946	1946	1946	0
42	20241115	183000	20940947	1946	1946	1946	1946	0
43	20241115	182900	20940947	1946	1946	1946	1946	0
44	20241115	182800	20940947	1946	1946	1946	1946	0
45	20241115	182700	20940947	1946	1946	1946	1946	0
46	20241115	182600	20940947	1946	1946	1946	1946	0
47	20241115	182500	20940947	1946	1946	1946	1946	0
48	20241115	182400	20940947	1946	1946	1946	1946	0
49	20241115	182300	20940947	1946	1946	1946	1946	0
50	20241115	182200	20940947	1946	1946	1946	1946	0
51	20241115	182100	20940947	1946	1946	1946	1946	0
52	20241115	182000	20940947	1946	1946	1946	1946	0
53	20241115	181900	20940947	1946	1946	1946	1946	0
54	20241115	181800	20940947	1946	1946	1946	1946	0
55	20241115	181700	20940947	1946	1946	1946	1946	0
56	20241115	181600	20940947	1946	1946	1946	1946	0
57	20241115	181500	20940947	1946	1946	1946	1946	0
58	20241115	181400	20940947	1946	1946	1946	1946	0
59	20241115	181300	20940947	1946	1946	1946	1946	0
60	20241115	181200	20940947	1946	1946	1946	1946	0
61	20241115	181100	20940947	1946	1946	1946	1946	0
62	20241115	181000	20940947	1946	1946	1946	1946	62
63	20241115	180900	20940947	1946	1946	1946	1946	0
64	20241115	180800	20940947	1946	1946	1946	1946	0
65	20241115	180700	20940947	1946	1946	1946	1946	0
66	20241115	180600	20940947	1946	1946	1946	1946	0
67	20241115	180500	20940947	1946	1946	1946	1946	0
68	20241115	180400	20940947	1946	1946	1946	1946	0
69	20241115	180300	20940947	1946	1946	1946	1946	0
70	20241115	180200	20940947	1946	1946	1946	1946	0
71	20241115	180100	20940947	1946	1946	1946	1946	0
72	20241115	180000	20940947	1946	1946	1946	1946	0
73	20241115	175900	20940947	1946	1946	1946	1946	0
74	20241115	175800	20940947	1946	1946	1946	1946	0
75	20241115	175700	20940947	1946	1946	1946	1946	0
76	20241115	175600	20940947	1946	1946	1946	1946	0
77	20241115	175500	20940947	1946	1946	1946	1946	0
78	20241115	175400	20940947	1946	1946	1946	1946	0
79	20241115	175300	20940947	1946	1946	1946	1946	0
80	20241115	175200	20940947	1946	1946	1946	1946	0
81	20241115	175100	20940947	1946	1946	1946	1946	0
82	20241115	175000	20940947	1946	1946	1946	1946	0
83	20241115	174900	20940947	1946	1946	1946	1946	0
84	20241115	174800	20940947	1946	1946	1946	1946	0
85	20241115	174700	20940947	1946	1946	1946	1946	0
86	20241115	174600	20940947	1946	1946	1946	1946	0
87	20241115	174500	20940947	1946	1946	1946	1946	0
88	20241115	174400	20940947	1946	1946	1946	1946	0
89	20241115	174300	20940947	1946	1946	1946	1946	0
90	20241115	174200	20940947	1946	1946	1946	1946	0
91	20241115	174100	20940947	1946	1946	1946	1946	0
92	20241115	174000	20940947	1946	1946	1946	1946	62
93	20241115	173900	20940947	1946	1946	1946	1946	0
94	20241115	173800	20940947	1946	1946	1946	1946	0
95	20241115	173700	20940947	1946	1946	1946	1946	0
96	20241115	173600	20940947	1946	1946	1946	1946	0
97	20241115	173500	20940947	1946	1946	1946	1946	0
98	20241115	173400	20940947	1946	1946	1946	1946	0
99	20241115	173300	20940947	1946	1946	1946	1946	0
100	20241115	173200	20940947	1946	1946	1946	1946	0
101	20241115	173100	20940947	1946	1946	1946	1946	0
102	20241115	173000	20940947	1946	1946	1946	1946	0
103	20241115	172900	20940947	1946	1946	1946	1946	0
104	20241115	172800	20940947	1946	1946	1946	1946	0
105	20241115	172700	20940947	1946	1946	1946	1946	0
106	20241115	172600	20940947	1946	1946	1946	1946	0
107	20241115	172500	20940947	1946	1946	1946	1946	0
108	20241115	172400	20940947	1946	1946	1946	1946	0
109	20241115	172300	20940947	1946	1946	1946	1946	0
110	20241115	172200	20940947	1946	1946	1946	1946	0
111	20241115	172100	20940947	1946	1946	1946	1946	0
112	20241115	172000	20940947	1946	1946	1946	1946	0
113	20241115	171900	20940947	1946	1946	1946	1946	0
114	20241115	171800	20940947	1946	1946	1946	1946	0
115	20241115	171700	20940947	1946	1946	1946	1946	0
116	20241115	171600	20940947	1946	1946	1946	1946	0
117	20241115	171500	20940947	1946	1946	1946	1946	0
118	20241115	171400	20940947	1946	1946	1946	1946	0
119	20241115	171300	20940947	1946	1946	1946	1946	0
120	20241115	171200	20940947	1946	1946	1946	1946	0
121	20241115	171100	20940947	1946	1946	1946	1946	0
122	20241115	171000	20940947	1946	1946	1946	1946	62
123	20241115	170900	20940947	1946	1946	1946	1946	0
124	20241115	170800	20940947	1946	1946	1946	1946	0
125	20241115	170700	20940947	1946	1946	1946	1946	0
126	20241115	170600	20940947	1946	1946	1946	1946	0
127	20241115	170500	20940947	1946	1946	1946	1946	0
128	20241115	170400	20940947	1946	1946	1946	1946	0
129	20241115	170300	20940947	1946	1946	1946	1946	0
130	20241115	170200	20940947	1946	1946	1946	1946	0
131	20241115	170100	20940947	1946	1946	1946	1946	0
132	20241115	170000	20940947	1946	1946	1946	1946	0
133	20241115	165900	20940947	1946	1946	1946	1946	0
134	20241115	165800	20940947	1946	1946	1946	1946	0
135	20241115	165700	20940947	1946	1946	1946	1946	0
136	20241115	165600	20940947	1946	1946	1946	1946	0
137	20241115	165500	20940947	1946	1946	1946	1946	0
138	20241115	165400	20940947	1946	1946	1946	1946	0
139	20241115	165300	20940947	1946	1946	1946	1946	0
140	20241115	165200	20940947	1946	1946	1946	1946	0
141	20241115	165100	20940947	1946	1946	1946	1946	0
142	20241115	165000	20940947	1946	1946	1946	1946	0
143	20241115	164900	20940947	1946	1946	1946	1946	0
144	20241115	164800	20940947	1946	1946	1946	1946	0
145	20241115	164700	20940947	1946	1946	1946	1946	0
146	20241115	164600	20940947	1946	1946	1946	1946	0
147	20241115	164500	20940947	1946	1946	1946	1946	0
148	20241115	164400	20940947	1946	1946	1946	1946	0
149	20241115	164300	20940947	1946	1946	1946	1946	0
150	20241115	164200	20940947	1946	1946	1946	1946	0
151	20241115	164100	20940947	1946	1946	1946	1946	0
152	20241115	164000	20940947	1946	1946	1946	1946	62
153	20241115	163900	20940947	1946	1946	1946	1946	0
154	20241115	163800	20940947	1946	1946	1946	1946	0
155	20241115	163700	20940947	1946	1946	1946	1946	0
156	20241115	163600	20940947	1946	1946	1946	1946	0
157	20241115	163500	20940947	1946	1946	1946	1946	0
158	20241115	163400	20940947	1946	1946	1946	1946	0
159	20241115	163300	20940947	1946	1946	1946	1946	0
160	20241115	163200	20940947	1946	1946	1946	1946	0
161	20241115	163100	20940947	1946	1946	1946	1946	0
162	20241115	163000	20940947	1946	1946	1946	1946	0
163	20241115	162900	20940947	1946	1946	1946	1946	0
164	20241115	162800	20940947	1946	1946	1946	1946	0
165	20241115	162700	20940947	1946	1946	1946	1946	0
166	20241115	162600	20940947	1946	1946	1946	1946	0
167	20241115	162500	20940947	1946	1946	1946	1946	0
168	20241115	162400	20940947	1946	1946	1946	1946	0
169	20241115	162300	20940947	1946	1946	1946	1946	0
170	20241115	162200	20940947	1946	1946	1946	1946	0
171	20241115	162100	20940947	1946	1946	1946	1946	0
172	20241115	162000	20940947	1946	1946	1946	1946	0
173	20241115	161900	20940947	1946	1946	1946	1946	0
174	20241115	161800	20940947	1946	1946	1946	1946	0
175	20241115	161700	20940947	1946	1946	1946	1946	0
176	20241115	161600	20940947	1946	1946	1946	1946	0
177	20241115	161500	20940947	1946	1946	1946	1946	0
178	20241115	161400	20940947	1946	1946	1946	1946	0
179	20241115	161300	20940947	1946	1946	1946	1946	0
180	20241115	161200	20940947	1946	1946	1946	1946	0
181	20241115	161100	20940947	1946	1946	1946	1946	0
182	20241115	161000	20940947	1946	1946	1946	1946	62
183	20241115	160900	20940947	1946	1946	1946	1946	0
184	20241115	160800	20940947	1946	1946	1946	1946	0
185	20241115	160700	20940947	1946	1946	1946	1946	0
186	20241115	160600	20940947	1946	1946	1946	1946	0
187	20241115	160500	20940947	1946	1946	1946	1946	0
188	20241115	160400	20940947	1946	1946	1946	1946	0
189	20241115	160300	20940947	1946	1946	1946	1946	0
190	20241115	160200	20940947	1946	1946	1946	1946	0
191	20241115	160100	20940947	1946	1946	1946	1946	0
192	20241115	160000	20940947	1946	1946	1946	1946	0
193	20241115	155900	20940947	1946	1946	1946	1946	0
194	20241115	155800	20940947	1946	1946	1946	1946	0
195	20241115	155700	20940947	1946	1946	1946	1946	0
196	20241115	155600	20940947	1946	1946	1946	1946	0
197	20241115	155500	20940947	1946	1946	1946	1946	0
198	20241115	155400	20940947	1946	1946	1946	1946	0
199	20241115	155300	20940947	1946	1946	1946	1946	0
200	20241115	155200	20940947	1946	1946	1946	1946	0
201	20241115	155100	20940947	1946	1946	1946	1946	0
202	20241115	155000	20940947	1946	1946	1946	1946	0
203	20241115	154900	20940947	1946	1946	1946	1946	0
204	20241115	154800	20940947	1946	1946	1946	1946	0
205	20241115	154700	20940947	1946	1946	1946	1946	0
206	20241115	154600	20940947	1946	1946	1946	1946	0
207	20241115	154500	20940947	1946	1946	1946	1946	0
208	20241115	154400	20940947	1946	1946	1946	1946	0
209	20241115	154300	20940947	1946	1946	1946	1946	0
210	20241115	154200	20940947	1946	1946	1946	1946	0
211	20241115	154100	20940947	1946	1946	1946	1946	0
212	20241115	154000	20940947	1946	1946	1946	1946	62
213	20241115	153900	20940947	1946	1946	1946	1946	0
214	20241115	153800	20940947	1946	1946	1946	1946	0
215	20241115	153700	20940947	1946	1946	1946	1946	0
216	20241115	153600	20940947	1946	1946	1946	1946	0
217	20241115	153500	20940947	1946	1946	1946	1946	0
218	20241115	153400	20940947	1946	1946	1946	1946	0
219	20241115	153300	20940947	1946	1946	1946	1946	0
220	20241115	153200	20940947	1946	1946	1946	1946	0
221	20241115	153100	20940947	1946	1946	1946	1946	0
222	20241115	153000	20940947	1946	1946	1946	1946	62
223	20241115	152900	20820295	1945	1945	1945	1945	0
224	20241115	152800	20820295	1945	1945	1945	1945	0
225	20241115	152700	20820295	1945	1945	1945	1945	0
226	20241115	152600	20820295	1945	1945	1945	1945	0
227	20241115	152500	20820295	1945	1945	1945	1945	0
228	20241115	152400	20820295	1945	1945	1945	1945	0
229	20241115	152300	20820295	1945	1945	1945	1945	0
230	20241115	152200	20820295	1945	1945	1945	1945	0
231	20241115	152100	20820295	1945	1945	1945	1945	0
232	20241115	152000	20820295	1945	1945	1945	1945	0
233	20241115	151900	20820295	1945	1945	1945	1945	1
234	20241115	151800	20818350	1933	1933	1933	1933	0
235	20241115	151700	20818350	1933	1933	1933	1933	0
236	20241115	151600	20818350	1933	1933	1933	1933	0
237	20241115	151500	20818350	1933	1933	1933	1933	0
238	20241115	151400	20818350	1933	1933	1933	1933	0
239	20241115	151300	20818350	1933	1933	1933	1933	0
240	20241115	151200	20818350	1933	1933	1933	1933	0
241	20241115	151100	20818350	1933	1933	1933	1933	0
242	20241115	151000	20818350	1933	1933	1933	1933	0
243	20241115	150900	20818350	1933	1933	1933	1933	0
244	20241115	150800	20818350	1933	1933	1933	1933	0
245	20241115	150700	20818350	1933	1933	1933	1933	1
246	20241115	150600	20816417	1933	1933	1933	1933	0
247	20241115	150500	20816417	1933	1933	1933	1933	0
248	20241115	150400	20816417	1933	1933	1933	1933	0
249	20241115	150300	20816417	1933	1933	1933	1933	0
250	20241115	150200	20816417	1933	1933	1933	1933	0
251	20241115	150100	20816417	1933	1933	1933	1933	0
252	20241115	150000	20816417	1933	1933	1933	1933	1
253	20241115	145900	20814484	1946	1946	1946	1946	1
254	20241115	145800	20812538	1932	1932	1932	1932	0
255	20241115	145700	20812538	1932	1940	1940	1932	1000
256	20241115	145600	18880102	1946	1946	1946	1946	0
257	20241115	145500	18880102	1946	1940	1946	1940	254
258	20241115	145400	18387330	1935	1935	1935	1935	0
259	20241115	145300	18387330	1935	1939	1939	1935	216
260	20241115	145200	17968870	1940	1940	1940	1940	0
261	20241115	145100	17968870	1940	1942	1942	1940	748
262	20241115	145000	16517324	1943	1943	1943	1943	1
263	20241115	144900	16515381	1943	1943	1943	1943	0
264	20241115	144800	16515381	1943	1943	1943	1943	0
265	20241115	144700	16515381	1943	1946	1946	1943	105
266	20241115	144600	16311351	1946	1946	1946	1946	150
267	20241115	144500	16019451	1946	1946	1946	1946	0
268	20241115	144400	16019451	1946	1946	1946	1946	10
269	20241115	144300	15999991	1946	1946	1946	1946	0
270	20241115	144200	15999991	1946	1946	1946	1946	0
271	20241115	144100	15999991	1946	1946	1946	1946	0
272	20241115	144000	15999991	1946	1946	1946	1946	0
273	20241115	143900	15999991	1946	1946	1946	1946	0
274	20241115	143800	15999991	1946	1946	1946	1946	0
275	20241115	143700	15999991	1946	1946	1946	1946	0
276	20241115	143600	15999991	1946	1946	1946	1946	0
277	20241115	143500	15999991	1946	1946	1946	1946	0
278	20241115	143400	15999991	1946	1946	1946	1946	0
279	20241115	143300	15999991	1946	1946	1946	1946	0
280	20241115	143200	15999991	1946	1946	1946	1946	0
281	20241115	143100	15999991	1946	1946	1946	1946	0
282	20241115	143000	15999991	1946	1946	1946	1946	0
283	20241115	142900	15999991	1946	1946	1946	1946	0
284	20241115	142800	15999991	1946	1946	1946	1946	0
285	20241115	142700	15999991	1946	1946	1946	1946	0
286	20241115	142600	15999991	1946	1946	1946	1946	3
287	20241115	142500	15994153	1946	1946	1946	1946	0
288	20241115	142400	15994153	1946	1946	1946	1946	0
289	20241115	142300	15994153	1946	1946	1946	1946	70
290	20241115	142200	15857933	1946	1946	1946	1946	0
291	20241115	142100	15857933	1946	1946	1946	1946	0
292	20241115	142000	15857933	1946	1946	1946	1946	0
293	20241115	141900	15857933	1946	1946	1946	1946	0
294	20241115	141800	15857933	1946	1943	1946	1943	80
295	20241115	141700	15702259	1942	1942	1942	1942	0
296	20241115	141600	15702259	1942	1942	1942	1942	0
297	20241115	141500	15702259	1942	1942	1942	1942	0
298	20241115	141400	15702259	1942	1942	1942	1942	0
299	20241115	141300	15702259	1942	1942	1942	1942	0
300	20241115	141200	15702259	1942	1942	1942	1942	1
301	20241115	141100	15700317	1943	1943	1943	1943	0
302	20241115	141000	15700317	1943	1943	1943	1943	0
303	20241115	140900	15700317	1943	1943	1943	1943	1
304	20241115	140800	15698374	1946	1946	1946	1946	0
305	20241115	140700	15698374	1946	1946	1946	1946	0
306	20241115	140600	15698374	1946	1946	1946	1946	0
307	20241115	140500	15698374	1946	1946	1946	1946	0
308	20241115	140400	15698374	1946	1946	1946	1946	0
309	20241115	140300	15698374	1946	1946	1946	1946	0
310	20241115	140200	15698374	1946	1946	1946	1946	0
311	20241115	140100	15698374	1946	1946	1946	1946	0
312	20241115	140000	15698374	1946	1946	1946	1946	50
313	20241115	135900	15601074	1942	1942	1942	1942	0
314	20241115	135800	15601074	1942	1942	1942	1942	0
315	20241115	135700	15601074	1942	1942	1942	1942	0
316	20241115	135600	15601074	1942	1942	1942	1942	1
317	20241115	135500	15599132	1948	1948	1948	1948	0
318	20241115	135400	15599132	1948	1948	1948	1948	0
319	20241115	135300	15599132	1948	1948	1948	1948	0
320	20241115	135200	15599132	1948	1948	1948	1948	0
321	20241115	135100	15599132	1948	1948	1948	1948	0
322	20241115	135000	15599132	1948	1948	1948	1948	0
323	20241115	134900	15599132	1948	1948	1948	1948	0
324	20241115	134800	15599132	1948	1948	1948	1948	0
325	20241115	134700	15599132	1948	1948	1948	1948	0
326	20241115	134600	15599132	1948	1948	1948	1948	0
327	20241115	134500	15599132	1948	1948	1948	1948	0
328	20241115	134400	15599132	1948	1948	1948	1948	0
329	20241115	134300	15599132	1948	1948	1948	1948	0
330	20241115	134200	15599132	1948	1948	1948	1948	0
331	20241115	134100	15599132	1948	1948	1948	1948	0
332	20241115	134000	15599132	1948	1948	1948	1948	0
333	20241115	133900	15599132	1948	1948	1948	1948	0
334	20241115	133800	15599132	1948	1948	1948	1948	0
335	20241115	133700	15599132	1948	1948	1948	1948	0
336	20241115	133600	15599132	1948	1948	1948	1948	0
337	20241115	133500	15599132	1948	1948	1948	1948	0
338	20241115	133400	15599132	1948	1948	1948	1948	0
339	20241115	133300	15599132	1948	1948	1948	1948	0
340	20241115	133200	15599132	1948	1948	1948	1948	0
341	20241115	133100	15599132	1948	1948	1948	1948	0
342	20241115	133000	15599132	1948	1948	1948	1948	0
343	20241115	132900	15599132	1948	1948	1948	1948	0
344	20241115	132800	15599132	1948	1948	1948	1948	0
345	20241115	132700	15599132	1948	1948	1948	1948	0
346	20241115	132600	15599132	1948	1948	1948	1948	0
347	20241115	132500	15599132	1948	1948	1948	1948	0
348	20241115	132400	15599132	1948	1948	1948	1948	0
349	20241115	132300	15599132	1948	1948	1948	1948	0
350	20241115	132200	15599132	1948	1948	1948	1948	0
351	20241115	132100	15599132	1948	1948	1948	1948	0
352	20241115	132000	15599132	1948	1948	1948	1948	0
353	20241115	131900	15599132	1948	1948	1948	1948	0
354	20241115	131800	15599132	1948	1948	1948	1948	0
355	20241115	131700	15599132	1948	1948	1948	1948	0
356	20241115	131600	15599132	1948	1948	1948	1948	0
357	20241115	131500	15599132	1948	1948	1948	1948	0
358	20241115	131400	15599132	1948	1948	1948	1948	0
359	20241115	131300	15599132	1948	1948	1948	1948	0
360	20241115	131200	15599132	1948	1948	1948	1948	0
361	20241115	131100	15599132	1948	1948	1948	1948	0
362	20241115	131000	15599132	1948	1948	1948	1948	0
363	20241115	130900	15599132	1948	1948	1948	1948	0
364	20241115	130800	15599132	1948	1948	1948	1948	0
365	20241115	130700	15599132	1948	1948	1948	1948	0
366	20241115	130600	15599132	1948	1948	1948	1948	0
367	20241115	130500	15599132	1948	1948	1948	1948	0
368	20241115	130400	15599132	1948	1948	1948	1948	0
369	20241115	130300	15599132	1948	1948	1948	1948	0
370	20241115	130200	15599132	1948	1948	1948	1948	0
371	20241115	130100	15599132	1948	1947	1948	1947	200
372	20241115	130000	15209636	1947	1947	1947	1947	0
373	20241115	125900	15209636	1947	1947	1947	1947	0
374	20241115	125800	15209636	1947	1947	1947	1947	0
375	20241115	125700	15209636	1947	1947	1947	1947	0
376	20241115	125600	15209636	1947	1947	1947	1947	0
377	20241115	125500	15209636	1947	1947	1947	1947	0
378	20241115	125400	15209636	1947	1947	1947	1947	0
379	20241115	125300	15209636	1947	1947	1947	1947	0
380	20241115	125200	15209636	1947	1947	1947	1947	0
381	20241115	125100	15209636	1947	1947	1947	1947	0
382	20241115	125000	15209636	1947	1947	1947	1947	0
383	20241115	124900	15209636	1947	1947	1947	1947	0
384	20241115	124800	15209636	1947	1947	1947	1947	0
385	20241115	124700	15209636	1947	1947	1947	1947	0
386	20241115	124600	15209636	1947	1947	1947	1947	0
387	20241115	124500	15209636	1947	1947	1947	1947	0
388	20241115	124400	15209636	1947	1947	1947	1947	0
389	20241115	124300	15209636	1947	1947	1947	1947	0
390	20241115	124200	15209636	1947	1947	1947	1947	0
391	20241115	124100	15209636	1947	1947	1947	1947	0
392	20241115	124000	15209636	1947	1947	1947	1947	0
393	20241115	123900	15209636	1947	1947	1947	1947	0
394	20241115	123800	15209636	1947	1947	1947	1947	0
395	20241115	123700	15209636	1947	1947	1947	1947	0
396	20241115	123600	15209636	1947	1947	1947	1947	0
397	20241115	123500	15209636	1947	1947	1947	1947	103
398	20241115	123400	15009095	1947	1947	1947	1947	80
399	20241115	123300	14853335	1946	1946	1946	1946	80
400	20241115	123200	14697655	1946	1946	1946	1946	0
401	20241115	123100	14697655	1946	1946	1946	1946	0
402	20241115	123000	14697655	1946	1946	1946	1946	0
403	20241115	122900	14697655	1946	1946	1946	1946	0
404	20241115	122800	14697655	1946	1946	1946	1946	0
405	20241115	122700	14697655	1946	1946	1946	1946	0
406	20241115	122600	14697655	1946	1946	1946	1946	0
407	20241115	122500	14697655	1946	1946	1946	1946	5
408	20241115	122400	14687925	1944	1944	1944	1944	0
409	20241115	122300	14687925	1944	1944	1944	1944	0
410	20241115	122200	14687925	1944	1944	1944	1944	0
411	20241115	122100	14687925	1944	1944	1944	1944	0
412	20241115	122000	14687925	1944	1944	1944	1944	0
413	20241115	121900	14687925	1944	1944	1944	1944	0
414	20241115	121800	14687925	1944	1944	1944	1944	0
415	20241115	121700	14687925	1944	1944	1944	1944	0
416	20241115	121600	14687925	1944	1944	1944	1944	0
417	20241115	121500	14687925	1944	1944	1944	1944	0
418	20241115	121400	14687925	1944	1944	1944	1944	0
419	20241115	121300	14687925	1944	1944	1944	1944	0
420	20241115	121200	14687925	1944	1944	1944	1944	0
421	20241115	121100	14687925	1944	1944	1944	1944	0
422	20241115	121000	14687925	1944	1944	1944	1944	0
423	20241115	120900	14687925	1944	1944	1944	1944	0
424	20241115	120800	14687925	1944	1944	1944	1944	0
425	20241115	120700	14687925	1944	1944	1944	1944	0
426	20241115	120600	14687925	1944	1944	1944	1944	0
427	20241115	120500	14687925	1944	1944	1944	1944	0
428	20241115	120400	14687925	1944	1944	1944	1944	0
429	20241115	120300	14687925	1944	1944	1944	1944	0
430	20241115	120200	14687925	1944	1944	1944	1944	0
431	20241115	120100	14687925	1944	1944	1944	1944	0
432	20241115	120000	14687925	1944	1944	1944	1944	0
433	20241115	115900	14687925	1944	1944	1944	1944	0
434	20241115	115800	14687925	1944	1944	1944	1944	0
435	20241115	115700	14687925	1944	1944	1944	1944	0
436	20241115	115600	14687925	1944	1944	1944	1944	0
437	20241115	115500	14687925	1944	1944	1944	1944	0
438	20241115	115400	14687925	1944	1944	1944	1944	0
439	20241115	115300	14687925	1944	1944	1944	1944	0
440	20241115	115200	14687925	1944	1944	1944	1944	0
441	20241115	115100	14687925	1944	1944	1944	1944	0
442	20241115	115000	14687925	1944	1944	1944	1944	0
443	20241115	114900	14687925	1944	1944	1944	1944	0
444	20241115	114800	14687925	1944	1944	1944	1944	0
445	20241115	114700	14687925	1944	1944	1944	1944	0
446	20241115	114600	14687925	1944	1944	1944	1944	59
447	20241115	114500	14573229	1944	1944	1944	1944	0
448	20241115	114400	14573229	1944	1944	1944	1944	0
449	20241115	114300	14573229	1944	1944	1944	1944	31
450	20241115	114200	14512965	1944	1944	1944	1944	1
451	20241115	114100	14511021	1944	1944	1944	1944	0
452	20241115	114000	14511021	1944	1944	1944	1944	0
453	20241115	113900	14511021	1944	1944	1944	1944	1
454	20241115	113800	14509077	1944	1944	1944	1944	0
455	20241115	113700	14509077	1944	1944	1944	1944	1
456	20241115	113600	14507133	1942	1942	1942	1942	0
457	20241115	113500	14507133	1942	1942	1942	1942	60
458	20241115	113400	14390613	1942	1942	1942	1942	1
459	20241115	113300	14388671	1942	1942	1942	1942	0
460	20241115	113200	14388671	1942	1942	1942	1942	1
461	20241115	113100	14386729	1942	1942	1942	1942	0
462	20241115	113000	14386729	1942	1942	1942	1942	0
463	20241115	112900	14386729	1942	1942	1942	1942	1
464	20241115	112800	14384787	1940	1940	1940	1940	0
465	20241115	112700	14384787	1940	1940	1940	1940	0
466	20241115	112600	14384787	1940	1942	1942	1940	110
467	20241115	112500	14171385	1942	1942	1942	1942	0
468	20241115	112400	14171385	1942	1942	1942	1942	1
469	20241115	112300	14169443	1940	1940	1940	1940	0
470	20241115	112200	14169443	1940	1940	1940	1940	0
471	20241115	112100	14169443	1940	1940	1940	1940	47
472	20241115	112000	14078263	1939	1939	1939	1939	0
473	20241115	111900	14078263	1939	1939	1939	1939	0
474	20241115	111800	14078263	1939	1939	1939	1939	1
475	20241115	111700	14076324	1939	1939	1939	1939	0
476	20241115	111600	14076324	1939	1939	1939	1939	1
477	20241115	111500	14074385	1939	1939	1939	1939	0
478	20241115	111400	14074385	1939	1939	1939	1939	0
479	20241115	111300	14074385	1939	1939	1939	1939	1
480	20241115	111200	14072446	1939	1939	1939	1939	0
481	20241115	111100	14072446	1939	1939	1939	1939	0
482	20241115	111000	14072446	1939	1939	1939	1939	1
483	20241115	110900	14070507	1939	1939	1939	1939	0
484	20241115	110800	14070507	1939	1939	1939	1939	1
485	20241115	110700	14068568	1939	1939	1939	1939	0
486	20241115	110600	14068568	1939	1939	1939	1939	0
487	20241115	110500	14068568	1939	1939	1939	1939	1
488	20241115	110400	14066629	1939	1939	1939	1939	0
489	20241115	110300	14066629	1939	1939	1939	1939	1
490	20241115	110200	14064690	1939	1939	1939	1939	0
491	20241115	110100	14064690	1939	1939	1939	1939	0
492	20241115	110000	14064690	1939	1939	1939	1939	1
493	20241115	105900	14062751	1939	1939	1939	1939	0
494	20241115	105800	14062751	1939	1939	1939	1939	0
495	20241115	105700	14062751	1939	1939	1939	1939	1
496	20241115	105600	14060812	1939	1939	1939	1939	0
497	20241115	105500	14060812	1939	1939	1939	1939	1
498	20241115	105400	14058873	1939	1939	1939	1939	0
499	20241115	105300	14058873	1939	1939	1939	1939	0
500	20241115	105200	14058873	1939	1939	1939	1939	1
501	20241115	105100	14056934	1928	1928	1928	1928	0
502	20241115	105000	14056934	1928	1928	1928	1928	0
503	20241115	104900	14056934	1928	1940	1940	1928	7
504	20241115	104800	14043410	1932	1932	1932	1932	3
505	20241115	104700	14037614	1940	1932	1940	1932	5
506	20241115	104600	14027946	1928	1928	1928	1928	907
507	20241115	104500	12279250	1928	1928	1928	1928	4
508	20241115	104400	12271538	1928	1928	1928	1928	8
509	20241115	104300	12256114	1928	1928	1928	1928	48
510	20241115	104200	12163570	1928	1928	1928	1928	5
511	20241115	104100	12153930	1928	1928	1928	1928	10
512	20241115	104000	12134650	1928	1928	1928	1928	13
513	20241115	103900	12109586	1928	1928	1928	1928	4
514	20241115	103800	12101874	1928	1928	1928	1928	4
515	20241115	103700	12094162	1928	1928	1928	1928	3
516	20241115	103600	12088378	1928	1928	1928	1928	5
517	20241115	103500	12078738	1928	1928	1928	1928	3
518	20241115	103400	12072954	1928	1928	1928	1928	5
519	20241115	103300	12063314	1928	1928	1928	1928	3
520	20241115	103200	12057530	1925	1928	1928	1925	106
521	20241115	103100	11853375	1928	1928	1928	1928	9
522	20241115	103000	11836023	1928	1928	1928	1928	4
523	20241115	102900	11828311	1928	1928	1928	1928	3
524	20241115	102800	11822527	1928	1928	1928	1928	5
525	20241115	102700	11812887	1928	1928	1928	1928	3
526	20241115	102600	11807103	1928	1928	1928	1928	85
527	20241115	102500	11643223	1928	1928	1928	1928	4
528	20241115	102400	11635511	1928	1928	1928	1928	3
529	20241115	102300	11629727	1928	1928	1928	1928	5
530	20241115	102200	11620087	1928	1928	1928	1928	3
531	20241115	102100	11614303	1928	1928	1928	1928	4
532	20241115	102000	11606591	1928	1928	1928	1928	4
533	20241115	101900	11598879	1928	1928	1928	1928	4
534	20241115	101800	11591167	1928	1928	1928	1928	4
535	20241115	101700	11583455	1928	1928	1928	1928	4
536	20241115	101600	11575743	1928	1928	1928	1928	3
537	20241115	101500	11569959	1928	1928	1928	1928	5
538	20241115	101400	11560319	1928	1928	1928	1928	3
539	20241115	101300	11554535	1928	1928	1928	1928	5
540	20241115	101200	11544895	1928	1928	1928	1928	4
541	20241115	101100	11537183	1928	1928	1928	1928	3
542	20241115	101000	11531399	1928	1928	1928	1928	5
543	20241115	100900	11521759	1928	1928	1928	1928	3
544	20241115	100800	11515975	1928	1928	1928	1928	4
545	20241115	100700	11508263	1928	1928	1928	1928	4
546	20241115	100600	11500551	1928	1928	1928	1928	4
547	20241115	100500	11492839	1926	1928	1928	1926	104
548	20241115	100400	11292527	1928	1928	1928	1928	4
549	20241115	100300	11284815	1927	1932	1932	1927	143
550	20241115	100200	11009239	1929	1932	1938	1929	117
551	20241115	100100	10783407	1938	1938	1938	1938	10
552	20241115	100000	10764027	1930	1930	1930	1930	0
553	20241115	095900	10764027	1930	1944	1944	1930	491
554	20241115	095800	9815561	1932	1933	1933	1932	1298
555	20241115	095700	7307635	1947	1947	1947	1947	1
556	20241115	095600	7305688	1947	1947	1947	1947	0
557	20241115	095500	7305688	1947	1947	1947	1947	0
558	20241115	095400	7305688	1947	1947	1947	1947	1
559	20241115	095300	7303741	1947	1947	1947	1947	0
560	20241115	095200	7303741	1947	1947	1947	1947	1
561	20241115	095100	7301794	1950	1950	1950	1950	0
562	20241115	095000	7301794	1950	1950	1950	1950	0
563	20241115	094900	7301794	1950	1950	1950	1950	1
564	20241115	094800	7299844	1950	1950	1950	1950	0
565	20241115	094700	7299844	1950	1950	1950	1950	0
566	20241115	094600	7299844	1950	1950	1950	1950	1
567	20241115	094500	7297894	1950	1950	1950	1950	0
568	20241115	094400	7297894	1950	1950	1950	1950	2
569	20241115	094300	7293994	1950	1950	1950	1950	0
570	20241115	094200	7293994	1950	1950	1950	1950	0
571	20241115	094100	7293994	1950	1950	1950	1950	1
572	20241115	094000	7292044	1950	1950	1950	1950	0
573	20241115	093900	7292044	1950	1950	1950	1950	0
574	20241115	093800	7292044	1950	1950	1950	1950	1
575	20241115	093700	7290094	1950	1950	1950	1950	0
576	20241115	093600	7290094	1950	1950	1950	1950	1
577	20241115	093500	7288144	1950	1950	1950	1950	0
578	20241115	093400	7288144	1950	1950	1950	1950	0
579	20241115	093300	7288144	1950	1950	1950	1950	1
580	20241115	093200	7286194	1950	1950	1950	1950	0
581	20241115	093100	7286194	1950	1950	1950	1950	0
582	20241115	093000	7286194	1950	1950	1950	1950	1
583	20241115	092900	7284244	1950	1950	1950	1950	0
584	20241115	092800	7284244	1950	1950	1950	1950	1
585	20241115	092700	7282294	1950	1950	1950	1950	0
586	20241115	092600	7282294	1950	1950	1950	1950	0
587	20241115	092500	7282294	1950	1950	1950	1950	1
588	20241115	092400	7280344	1950	1950	1950	1950	0
589	20241115	092300	7280344	1950	1950	1950	1950	1
590	20241115	092200	7278394	1950	1950	1950	1950	5
591	20241115	092100	7268644	1950	1950	1950	1950	0
592	20241115	092000	7268644	1950	1950	1950	1950	1
593	20241115	091900	7266694	1950	1950	1950	1950	0
594	20241115	091800	7266694	1950	1950	1950	1950	0
595	20241115	091700	7266694	1950	1950	1950	1950	1
596	20241115	091600	7264744	1950	1950	1950	1950	0
597	20241115	091500	7264744	1950	1950	1950	1950	0
598	20241115	091400	7264744	1950	1950	1950	1950	0
599	20241115	091300	7264744	1950	1950	1950	1950	0
600	20241115	091200	7264744	1950	1950	1950	1950	5
601	20241115	091100	7254994	1950	1950	1950	1950	0
602	20241115	091000	7254994	1950	1950	1950	1950	0
603	20241115	090900	7254994	1950	1950	1950	1950	1
604	20241115	090800	7253044	1950	1950	1950	1950	0
605	20241115	090700	7253044	1950	1950	1950	1950	1
606	20241115	090600	7251094	1932	1932	1932	1932	0
607	20241115	090500	7251094	1932	1934	1934	1932	3000
608	20241115	090400	1454944	1951	1951	1951	1951	1
609	20241115	090300	1452993	1934	1940	1940	1934	8
610	20241115	090200	1437515	1942	1942	1942	1942	0
611	20241115	090100	1437515	1942	1932	1951	1932	669
612	20241115	090000	142968	1932	1932	1932	1932	74