KissMeData/064520/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193900	8211546	1907	1907	1907	1907	161
3	20241113	193800	8211546	1907	1907	1907	1907	0
4	20241113	193700	8211546	1907	1907	1907	1907	0
5	20241113	193600	8211546	1907	1907	1907	1907	0
6	20241113	193500	8211546	1907	1907	1907	1907	0
7	20241113	193400	8211546	1907	1907	1907	1907	0
8	20241113	193300	8211546	1907	1907	1907	1907	0
9	20241113	193200	8211546	1907	1907	1907	1907	0
10	20241113	193100	8211546	1907	1907	1907	1907	0
11	20241113	193000	8211546	1907	1907	1907	1907	0
12	20241113	192900	8211546	1907	1907	1907	1907	0
13	20241113	192800	8211546	1907	1907	1907	1907	0
14	20241113	192700	8211546	1907	1907	1907	1907	0
15	20241113	192600	8211546	1907	1907	1907	1907	0
16	20241113	192500	8211546	1907	1907	1907	1907	0
17	20241113	192400	8211546	1907	1907	1907	1907	0
18	20241113	192300	8211546	1907	1907	1907	1907	0
19	20241113	192200	8211546	1907	1907	1907	1907	0
20	20241113	192100	8211546	1907	1907	1907	1907	0
21	20241113	192000	8211546	1907	1907	1907	1907	0
22	20241113	191900	8211546	1907	1907	1907	1907	0
23	20241113	191800	8211546	1907	1907	1907	1907	0
24	20241113	191700	8211546	1907	1907	1907	1907	0
25	20241113	191600	8211546	1907	1907	1907	1907	0
26	20241113	191500	8211546	1907	1907	1907	1907	0
27	20241113	191400	8211546	1907	1907	1907	1907	0
28	20241113	191300	8211546	1907	1907	1907	1907	0
29	20241113	191200	8211546	1907	1907	1907	1907	0
30	20241113	191100	8211546	1907	1907	1907	1907	0
31	20241113	191000	8211546	1907	1907	1907	1907	0
32	20241113	190900	8211546	1907	1907	1907	1907	161
33	20241113	190800	8211546	1907	1907	1907	1907	0
34	20241113	190700	8211546	1907	1907	1907	1907	0
35	20241113	190600	8211546	1907	1907	1907	1907	0
36	20241113	190500	8211546	1907	1907	1907	1907	0
37	20241113	190400	8211546	1907	1907	1907	1907	0
38	20241113	190300	8211546	1907	1907	1907	1907	0
39	20241113	190200	8211546	1907	1907	1907	1907	0
40	20241113	190100	8211546	1907	1907	1907	1907	0
41	20241113	190000	8211546	1907	1907	1907	1907	0
42	20241113	185900	8211546	1907	1907	1907	1907	0
43	20241113	185800	8211546	1907	1907	1907	1907	0
44	20241113	185700	8211546	1907	1907	1907	1907	0
45	20241113	185600	8211546	1907	1907	1907	1907	0
46	20241113	185500	8211546	1907	1907	1907	1907	0
47	20241113	185400	8211546	1907	1907	1907	1907	0
48	20241113	185300	8211546	1907	1907	1907	1907	0
49	20241113	185200	8211546	1907	1907	1907	1907	0
50	20241113	185100	8211546	1907	1907	1907	1907	0
51	20241113	185000	8211546	1907	1907	1907	1907	0
52	20241113	184900	8211546	1907	1907	1907	1907	0
53	20241113	184800	8211546	1907	1907	1907	1907	0
54	20241113	184700	8211546	1907	1907	1907	1907	0
55	20241113	184600	8211546	1907	1907	1907	1907	0
56	20241113	184500	8211546	1907	1907	1907	1907	0
57	20241113	184400	8211546	1907	1907	1907	1907	0
58	20241113	184300	8211546	1907	1907	1907	1907	0
59	20241113	184200	8211546	1907	1907	1907	1907	0
60	20241113	184100	8211546	1907	1907	1907	1907	0
61	20241113	184000	8211546	1907	1907	1907	1907	0
62	20241113	183900	8211546	1907	1907	1907	1907	161
63	20241113	183800	8211546	1907	1907	1907	1907	0
64	20241113	183700	8211546	1907	1907	1907	1907	0
65	20241113	183600	8211546	1907	1907	1907	1907	0
66	20241113	183500	8211546	1907	1907	1907	1907	0
67	20241113	183400	8211546	1907	1907	1907	1907	0
68	20241113	183300	8211546	1907	1907	1907	1907	0
69	20241113	183200	8211546	1907	1907	1907	1907	0
70	20241113	183100	8211546	1907	1907	1907	1907	0
71	20241113	183000	8211546	1907	1907	1907	1907	0
72	20241113	182900	8211546	1907	1907	1907	1907	0
73	20241113	182800	8211546	1907	1907	1907	1907	0
74	20241113	182700	8211546	1907	1907	1907	1907	0
75	20241113	182600	8211546	1907	1907	1907	1907	0
76	20241113	182500	8211546	1907	1907	1907	1907	0
77	20241113	182400	8211546	1907	1907	1907	1907	0
78	20241113	182300	8211546	1907	1907	1907	1907	0
79	20241113	182200	8211546	1907	1907	1907	1907	0
80	20241113	182100	8211546	1907	1907	1907	1907	0
81	20241113	182000	8211546	1907	1907	1907	1907	0
82	20241113	181900	8211546	1907	1907	1907	1907	0
83	20241113	181800	8211546	1907	1907	1907	1907	0
84	20241113	181700	8211546	1907	1907	1907	1907	0
85	20241113	181600	8211546	1907	1907	1907	1907	0
86	20241113	181500	8211546	1907	1907	1907	1907	0
87	20241113	181400	8211546	1907	1907	1907	1907	0
88	20241113	181300	8211546	1907	1907	1907	1907	0
89	20241113	181200	8211546	1907	1907	1907	1907	0
90	20241113	181100	8211546	1907	1907	1907	1907	0
91	20241113	181000	8211546	1907	1907	1907	1907	0
92	20241113	180900	8211546	1907	1907	1907	1907	161
93	20241113	180800	8211546	1907	1907	1907	1907	0
94	20241113	180700	8211546	1907	1907	1907	1907	0
95	20241113	180600	8211546	1907	1907	1907	1907	0
96	20241113	180500	8211546	1907	1907	1907	1907	0
97	20241113	180400	8211546	1907	1907	1907	1907	0
98	20241113	180300	8211546	1907	1907	1907	1907	0
99	20241113	180200	8211546	1907	1907	1907	1907	0
100	20241113	180100	8211546	1907	1907	1907	1907	0
101	20241113	180000	8211546	1907	1907	1907	1907	0
102	20241113	175900	8211546	1907	1907	1907	1907	0
103	20241113	175800	8211546	1907	1907	1907	1907	0
104	20241113	175700	8211546	1907	1907	1907	1907	0
105	20241113	175600	8211546	1907	1907	1907	1907	0
106	20241113	175500	8211546	1907	1907	1907	1907	0
107	20241113	175400	8211546	1907	1907	1907	1907	0
108	20241113	175300	8211546	1907	1907	1907	1907	0
109	20241113	175200	8211546	1907	1907	1907	1907	0
110	20241113	175100	8211546	1907	1907	1907	1907	0
111	20241113	175000	8211546	1907	1907	1907	1907	0
112	20241113	174900	8211546	1907	1907	1907	1907	0
113	20241113	174800	8211546	1907	1907	1907	1907	0
114	20241113	174700	8211546	1907	1907	1907	1907	0
115	20241113	174600	8211546	1907	1907	1907	1907	0
116	20241113	174500	8211546	1907	1907	1907	1907	0
117	20241113	174400	8211546	1907	1907	1907	1907	0
118	20241113	174300	8211546	1907	1907	1907	1907	0
119	20241113	174200	8211546	1907	1907	1907	1907	0
120	20241113	174100	8211546	1907	1907	1907	1907	0
121	20241113	174000	8211546	1907	1907	1907	1907	0
122	20241113	173900	8211546	1907	1907	1907	1907	161
123	20241113	173800	8211546	1907	1907	1907	1907	0
124	20241113	173700	8211546	1907	1907	1907	1907	0
125	20241113	173600	8211546	1907	1907	1907	1907	0
126	20241113	173500	8211546	1907	1907	1907	1907	0
127	20241113	173400	8211546	1907	1907	1907	1907	0
128	20241113	173300	8211546	1907	1907	1907	1907	0
129	20241113	173200	8211546	1907	1907	1907	1907	0
130	20241113	173100	8211546	1907	1907	1907	1907	0
131	20241113	173000	8211546	1907	1907	1907	1907	0
132	20241113	172900	8211546	1907	1907	1907	1907	0
133	20241113	172800	8211546	1907	1907	1907	1907	0
134	20241113	172700	8211546	1907	1907	1907	1907	0
135	20241113	172600	8211546	1907	1907	1907	1907	0
136	20241113	172500	8211546	1907	1907	1907	1907	0
137	20241113	172400	8211546	1907	1907	1907	1907	0
138	20241113	172300	8211546	1907	1907	1907	1907	0
139	20241113	172200	8211546	1907	1907	1907	1907	0
140	20241113	172100	8211546	1907	1907	1907	1907	0
141	20241113	172000	8211546	1907	1907	1907	1907	0
142	20241113	171900	8211546	1907	1907	1907	1907	0
143	20241113	171800	8211546	1907	1907	1907	1907	0
144	20241113	171700	8211546	1907	1907	1907	1907	0
145	20241113	171600	8211546	1907	1907	1907	1907	0
146	20241113	171500	8211546	1907	1907	1907	1907	0
147	20241113	171400	8211546	1907	1907	1907	1907	0
148	20241113	171300	8211546	1907	1907	1907	1907	0
149	20241113	171200	8211546	1907	1907	1907	1907	0
150	20241113	171100	8211546	1907	1907	1907	1907	0
151	20241113	171000	8211546	1907	1907	1907	1907	0
152	20241113	170900	8211546	1907	1907	1907	1907	161
153	20241113	170800	8211546	1907	1907	1907	1907	0
154	20241113	170700	8211546	1907	1907	1907	1907	0
155	20241113	170600	8211546	1907	1907	1907	1907	0
156	20241113	170500	8211546	1907	1907	1907	1907	0
157	20241113	170400	8211546	1907	1907	1907	1907	0
158	20241113	170300	8211546	1907	1907	1907	1907	0
159	20241113	170200	8211546	1907	1907	1907	1907	0
160	20241113	170100	8211546	1907	1907	1907	1907	0
161	20241113	170000	8211546	1907	1907	1907	1907	0
162	20241113	165900	8211546	1907	1907	1907	1907	0
163	20241113	165800	8211546	1907	1907	1907	1907	0
164	20241113	165700	8211546	1907	1907	1907	1907	0
165	20241113	165600	8211546	1907	1907	1907	1907	0
166	20241113	165500	8211546	1907	1907	1907	1907	0
167	20241113	165400	8211546	1907	1907	1907	1907	0
168	20241113	165300	8211546	1907	1907	1907	1907	0
169	20241113	165200	8211546	1907	1907	1907	1907	0
170	20241113	165100	8211546	1907	1907	1907	1907	0
171	20241113	165000	8211546	1907	1907	1907	1907	0
172	20241113	164900	8211546	1907	1907	1907	1907	0
173	20241113	164800	8211546	1907	1907	1907	1907	0
174	20241113	164700	8211546	1907	1907	1907	1907	0
175	20241113	164600	8211546	1907	1907	1907	1907	0
176	20241113	164500	8211546	1907	1907	1907	1907	0
177	20241113	164400	8211546	1907	1907	1907	1907	0
178	20241113	164300	8211546	1907	1907	1907	1907	0
179	20241113	164200	8211546	1907	1907	1907	1907	0
180	20241113	164100	8211546	1907	1907	1907	1907	0
181	20241113	164000	8211546	1907	1907	1907	1907	0
182	20241113	163900	8211546	1907	1907	1907	1907	161
183	20241113	163800	8211546	1907	1907	1907	1907	0
184	20241113	163700	8211546	1907	1907	1907	1907	0
185	20241113	163600	8211546	1907	1907	1907	1907	0
186	20241113	163500	8211546	1907	1907	1907	1907	0
187	20241113	163400	8211546	1907	1907	1907	1907	0
188	20241113	163300	8211546	1907	1907	1907	1907	0
189	20241113	163200	8211546	1907	1907	1907	1907	0
190	20241113	163100	8211546	1907	1907	1907	1907	0
191	20241113	163000	8211546	1907	1907	1907	1907	0
192	20241113	162900	8211546	1907	1907	1907	1907	0
193	20241113	162800	8211546	1907	1907	1907	1907	0
194	20241113	162700	8211546	1907	1907	1907	1907	0
195	20241113	162600	8211546	1907	1907	1907	1907	0
196	20241113	162500	8211546	1907	1907	1907	1907	0
197	20241113	162400	8211546	1907	1907	1907	1907	0
198	20241113	162300	8211546	1907	1907	1907	1907	0
199	20241113	162200	8211546	1907	1907	1907	1907	0
200	20241113	162100	8211546	1907	1907	1907	1907	0
201	20241113	162000	8211546	1907	1907	1907	1907	0
202	20241113	161900	8211546	1907	1907	1907	1907	0
203	20241113	161800	8211546	1907	1907	1907	1907	0
204	20241113	161700	8211546	1907	1907	1907	1907	0
205	20241113	161600	8211546	1907	1907	1907	1907	0
206	20241113	161500	8211546	1907	1907	1907	1907	0
207	20241113	161400	8211546	1907	1907	1907	1907	0
208	20241113	161300	8211546	1907	1907	1907	1907	0
209	20241113	161200	8211546	1907	1907	1907	1907	0
210	20241113	161100	8211546	1907	1907	1907	1907	0
211	20241113	161000	8211546	1907	1907	1907	1907	0
212	20241113	160900	8211546	1907	1907	1907	1907	161
213	20241113	160800	8211546	1907	1907	1907	1907	0
214	20241113	160700	8211546	1907	1907	1907	1907	0
215	20241113	160600	8211546	1907	1907	1907	1907	0
216	20241113	160500	8211546	1907	1907	1907	1907	0
217	20241113	160400	8211546	1907	1907	1907	1907	0
218	20241113	160300	8211546	1907	1907	1907	1907	0
219	20241113	160200	8211546	1907	1907	1907	1907	0
220	20241113	160100	8211546	1907	1907	1907	1907	0
221	20241113	160000	8211546	1907	1907	1907	1907	0
222	20241113	155900	8211546	1907	1907	1907	1907	0
223	20241113	155800	8211546	1907	1907	1907	1907	0
224	20241113	155700	8211546	1907	1907	1907	1907	0
225	20241113	155600	8211546	1907	1907	1907	1907	0
226	20241113	155500	8211546	1907	1907	1907	1907	0
227	20241113	155400	8211546	1907	1907	1907	1907	0
228	20241113	155300	8211546	1907	1907	1907	1907	0
229	20241113	155200	8211546	1907	1907	1907	1907	0
230	20241113	155100	8211546	1907	1907	1907	1907	0
231	20241113	155000	8211546	1907	1907	1907	1907	0
232	20241113	154900	8211546	1907	1907	1907	1907	0
233	20241113	154800	8211546	1907	1907	1907	1907	0
234	20241113	154700	8211546	1907	1907	1907	1907	0
235	20241113	154600	8211546	1907	1907	1907	1907	0
236	20241113	154500	8211546	1907	1907	1907	1907	0
237	20241113	154400	8211546	1907	1907	1907	1907	0
238	20241113	154300	8211546	1907	1907	1907	1907	0
239	20241113	154200	8211546	1907	1907	1907	1907	0
240	20241113	154100	8211546	1907	1907	1907	1907	0
241	20241113	154000	8211546	1907	1907	1907	1907	0
242	20241113	153900	8211546	1907	1907	1907	1907	161
243	20241113	153800	8211546	1907	1907	1907	1907	0
244	20241113	153700	8211546	1907	1907	1907	1907	0
245	20241113	153600	8211546	1907	1907	1907	1907	0
246	20241113	153500	8211546	1907	1907	1907	1907	0
247	20241113	153400	8211546	1907	1907	1907	1907	0
248	20241113	153300	8211546	1907	1907	1907	1907	0
249	20241113	153200	8211546	1907	1907	1907	1907	0
250	20241113	153100	8211546	1907	1907	1907	1907	0
251	20241113	153000	8211546	1907	1907	1907	1907	161
252	20241113	152900	7904519	1919	1919	1919	1919	0
253	20241113	152800	7904519	1919	1919	1919	1919	0
254	20241113	152700	7904519	1919	1919	1919	1919	0
255	20241113	152600	7904519	1919	1919	1919	1919	0
256	20241113	152500	7904519	1919	1919	1919	1919	0
257	20241113	152400	7904519	1919	1919	1919	1919	0
258	20241113	152300	7904519	1919	1919	1919	1919	0
259	20241113	152200	7904519	1919	1919	1919	1919	0
260	20241113	152100	7904519	1919	1919	1919	1919	0
261	20241113	152000	7904519	1919	1919	1919	1919	0
262	20241113	151900	7904519	1919	1919	1919	1919	0
263	20241113	151800	7904519	1919	1919	1919	1919	0
264	20241113	151700	7904519	1919	1919	1919	1919	0
265	20241113	151600	7904519	1919	1919	1919	1919	0
266	20241113	151500	7904519	1919	1919	1919	1919	0
267	20241113	151400	7904519	1919	1919	1919	1919	0
268	20241113	151300	7904519	1919	1919	1919	1919	0
269	20241113	151200	7904519	1919	1919	1919	1919	0
270	20241113	151100	7904519	1919	1919	1919	1919	0
271	20241113	151000	7904519	1919	1919	1919	1919	0
272	20241113	150900	7904519	1919	1919	1919	1919	0
273	20241113	150800	7904519	1919	1919	1919	1919	0
274	20241113	150700	7904519	1919	1919	1919	1919	0
275	20241113	150600	7904519	1919	1919	1919	1919	0
276	20241113	150500	7904519	1919	1919	1919	1919	0
277	20241113	150400	7904519	1919	1919	1919	1919	0
278	20241113	150300	7904519	1919	1919	1919	1919	0
279	20241113	150200	7904519	1919	1919	1919	1919	0
280	20241113	150100	7904519	1919	1919	1919	1919	0
281	20241113	150000	7904519	1919	1919	1919	1919	0
282	20241113	145900	7904519	1919	1919	1919	1919	0
283	20241113	145800	7904519	1919	1919	1919	1919	0
284	20241113	145700	7904519	1919	1919	1919	1919	0
285	20241113	145600	7904519	1919	1919	1919	1919	0
286	20241113	145500	7904519	1919	1919	1919	1919	0
287	20241113	145400	7904519	1919	1919	1919	1919	0
288	20241113	145300	7904519	1919	1919	1919	1919	0
289	20241113	145200	7904519	1919	1919	1919	1919	0
290	20241113	145100	7904519	1919	1919	1919	1919	0
291	20241113	145000	7904519	1919	1919	1919	1919	0
292	20241113	144900	7904519	1919	1919	1919	1919	0
293	20241113	144800	7904519	1919	1919	1919	1919	1
294	20241113	144700	7902600	1926	1926	1926	1926	0
295	20241113	144600	7902600	1926	1926	1926	1926	0
296	20241113	144500	7902600	1926	1926	1926	1926	0
297	20241113	144400	7902600	1926	1926	1926	1926	0
298	20241113	144300	7902600	1926	1926	1926	1926	0
299	20241113	144200	7902600	1926	1925	1926	1925	11
300	20241113	144100	7881424	1905	1905	1905	1905	0
301	20241113	144000	7881424	1905	1905	1905	1905	0
302	20241113	143900	7881424	1905	1905	1905	1905	0
303	20241113	143800	7881424	1905	1905	1905	1905	0
304	20241113	143700	7881424	1905	1905	1905	1905	0
305	20241113	143600	7881424	1905	1905	1905	1905	0
306	20241113	143500	7881424	1905	1905	1905	1905	0
307	20241113	143400	7881424	1905	1905	1905	1905	0
308	20241113	143300	7881424	1905	1905	1905	1905	0
309	20241113	143200	7881424	1905	1905	1905	1905	0
310	20241113	143100	7881424	1905	1905	1905	1905	0
311	20241113	143000	7881424	1905	1905	1905	1905	1
312	20241113	142900	7879519	1926	1926	1926	1926	0
313	20241113	142800	7879519	1926	1926	1926	1926	0
314	20241113	142700	7879519	1926	1926	1926	1926	0
315	20241113	142600	7879519	1926	1926	1926	1926	0
316	20241113	142500	7879519	1926	1926	1926	1926	0
317	20241113	142400	7879519	1926	1925	1926	1925	11
318	20241113	142300	7858343	1926	1925	1926	1925	11
319	20241113	142200	7837167	1915	1915	1915	1915	0
320	20241113	142100	7837167	1915	1915	1915	1915	0
321	20241113	142000	7837167	1915	1915	1915	1915	155
322	20241113	141900	7540342	1915	1915	1915	1915	0
323	20241113	141800	7540342	1915	1915	1915	1915	12
324	20241113	141700	7517362	1915	1915	1915	1915	0
325	20241113	141600	7517362	1915	1915	1915	1915	10
326	20241113	141500	7498212	1926	1926	1926	1926	0
327	20241113	141400	7498212	1926	1926	1926	1926	0
328	20241113	141300	7498212	1926	1926	1926	1926	0
329	20241113	141200	7498212	1926	1926	1926	1926	0
330	20241113	141100	7498212	1926	1926	1926	1926	0
331	20241113	141000	7498212	1926	1926	1926	1926	0
332	20241113	140900	7498212	1926	1926	1926	1926	0
333	20241113	140800	7498212	1926	1926	1926	1926	0
334	20241113	140700	7498212	1926	1926	1926	1926	0
335	20241113	140600	7498212	1926	1926	1926	1926	0
336	20241113	140500	7498212	1926	1926	1926	1926	0
337	20241113	140400	7498212	1926	1926	1926	1926	0
338	20241113	140300	7498212	1926	1926	1926	1926	0
339	20241113	140200	7498212	1926	1926	1926	1926	0
340	20241113	140100	7498212	1926	1926	1926	1926	0
341	20241113	140000	7498212	1926	1926	1926	1926	0
342	20241113	135900	7498212	1926	1926	1926	1926	0
343	20241113	135800	7498212	1926	1926	1926	1926	0
344	20241113	135700	7498212	1926	1926	1926	1926	0
345	20241113	135600	7498212	1926	1926	1926	1926	0
346	20241113	135500	7498212	1926	1926	1926	1926	0
347	20241113	135400	7498212	1926	1926	1926	1926	0
348	20241113	135300	7498212	1926	1926	1926	1926	0
349	20241113	135200	7498212	1926	1926	1926	1926	0
350	20241113	135100	7498212	1926	1926	1926	1926	0
351	20241113	135000	7498212	1926	1926	1926	1926	0
352	20241113	134900	7498212	1926	1926	1926	1926	0
353	20241113	134800	7498212	1926	1926	1926	1926	0
354	20241113	134700	7498212	1926	1926	1926	1926	0
355	20241113	134600	7498212	1926	1926	1926	1926	0
356	20241113	134500	7498212	1926	1926	1926	1926	0
357	20241113	134400	7498212	1926	1926	1926	1926	0
358	20241113	134300	7498212	1926	1926	1926	1926	0
359	20241113	134200	7498212	1926	1926	1926	1926	13
360	20241113	134100	7473174	1926	1926	1926	1926	0
361	20241113	134000	7473174	1926	1926	1926	1926	0
362	20241113	133900	7473174	1926	1926	1926	1926	0
363	20241113	133800	7473174	1926	1926	1926	1926	0
364	20241113	133700	7473174	1926	1926	1926	1926	0
365	20241113	133600	7473174	1926	1926	1926	1926	0
366	20241113	133500	7473174	1926	1926	1926	1926	0
367	20241113	133400	7473174	1926	1926	1926	1926	0
368	20241113	133300	7473174	1926	1926	1926	1926	2
369	20241113	133200	7469322	1926	1926	1926	1926	5
370	20241113	133100	7459692	1926	1916	1926	1916	53
371	20241113	133000	7357868	1917	1917	1917	1917	0
372	20241113	132900	7357868	1917	1917	1917	1917	0
373	20241113	132800	7357868	1917	1917	1917	1917	0
374	20241113	132700	7357868	1917	1912	1917	1912	400
375	20241113	132600	6592156	1890	1890	1890	1890	100
376	20241113	132500	6403156	1890	1897	1897	1890	50
377	20241113	132400	6308642	1917	1917	1917	1917	0
378	20241113	132300	6308642	1917	1917	1917	1917	0
379	20241113	132200	6308642	1917	1917	1917	1917	0
380	20241113	132100	6308642	1917	1917	1917	1917	0
381	20241113	132000	6308642	1917	1917	1917	1917	0
382	20241113	131900	6308642	1917	1917	1917	1917	0
383	20241113	131800	6308642	1917	1917	1917	1917	1
384	20241113	131700	6306725	1917	1917	1917	1917	1
385	20241113	131600	6304808	1922	1922	1922	1922	0
386	20241113	131500	6304808	1922	1922	1922	1922	0
387	20241113	131400	6304808	1922	1922	1922	1922	0
388	20241113	131300	6304808	1922	1922	1922	1922	0
389	20241113	131200	6304808	1922	1922	1922	1922	0
390	20241113	131100	6304808	1922	1922	1922	1922	0
391	20241113	131000	6304808	1922	1922	1922	1922	0
392	20241113	130900	6304808	1922	1922	1922	1922	0
393	20241113	130800	6304808	1922	1922	1922	1922	0
394	20241113	130700	6304808	1922	1922	1922	1922	0
395	20241113	130600	6304808	1922	1922	1922	1922	0
396	20241113	130500	6304808	1922	1922	1922	1922	0
397	20241113	130400	6304808	1922	1922	1922	1922	0
398	20241113	130300	6304808	1922	1922	1922	1922	33
399	20241113	130200	6241382	1922	1922	1922	1922	0
400	20241113	130100	6241382	1922	1922	1922	1922	0
401	20241113	130000	6241382	1922	1922	1922	1922	0
402	20241113	125900	6241382	1922	1922	1922	1922	0
403	20241113	125800	6241382	1922	1922	1922	1922	0
404	20241113	125700	6241382	1922	1922	1922	1922	0
405	20241113	125600	6241382	1922	1922	1922	1922	0
406	20241113	125500	6241382	1922	1926	1927	1922	7
407	20241113	125400	6227906	1927	1927	1927	1927	0
408	20241113	125300	6227906	1927	1927	1927	1927	0
409	20241113	125200	6227906	1927	1927	1927	1927	0
410	20241113	125100	6227906	1927	1927	1927	1927	0
411	20241113	125000	6227906	1927	1927	1927	1927	0
412	20241113	124900	6227906	1927	1927	1927	1927	1
413	20241113	124800	6225979	1922	1926	1927	1922	173
414	20241113	124700	5892708	1927	1927	1927	1927	0
415	20241113	124600	5892708	1927	1922	1927	1922	61
416	20241113	124500	5775311	1922	1922	1922	1922	4
417	20241113	124400	5767623	1922	1924	1924	1922	72
418	20241113	124300	5629119	1922	1922	1922	1922	0
419	20241113	124200	5629119	1922	1922	1922	1922	4
420	20241113	124100	5621431	1922	1922	1922	1922	0
421	20241113	124000	5621431	1922	1922	1922	1922	0
422	20241113	123900	5621431	1922	1922	1922	1922	0
423	20241113	123800	5621431	1922	1922	1922	1922	1
424	20241113	123700	5619509	1922	1922	1922	1922	0
425	20241113	123600	5619509	1922	1922	1922	1922	0
426	20241113	123500	5619509	1922	1922	1922	1922	4
427	20241113	123400	5611821	1927	1927	1927	1927	0
428	20241113	123300	5611821	1927	1927	1927	1927	0
429	20241113	123200	5611821	1927	1927	1927	1927	0
430	20241113	123100	5611821	1927	1927	1927	1927	0
431	20241113	123000	5611821	1927	1927	1927	1927	0
432	20241113	122900	5611821	1927	1927	1927	1927	0
433	20241113	122800	5611821	1927	1927	1927	1927	0
434	20241113	122700	5611821	1927	1927	1927	1927	0
435	20241113	122600	5611821	1927	1927	1927	1927	0
436	20241113	122500	5611821	1927	1927	1927	1927	0
437	20241113	122400	5611821	1927	1927	1927	1927	0
438	20241113	122300	5611821	1927	1927	1927	1927	0
439	20241113	122200	5611821	1927	1927	1927	1927	0
440	20241113	122100	5611821	1927	1927	1927	1927	0
441	20241113	122000	5611821	1927	1927	1927	1927	0
442	20241113	121900	5611821	1927	1927	1927	1927	1
443	20241113	121800	5609894	1922	1927	1927	1922	5
444	20241113	121700	5600264	1922	1927	1927	1922	11
445	20241113	121600	5579072	1927	1927	1927	1927	0
446	20241113	121500	5579072	1927	1927	1927	1927	0
447	20241113	121400	5579072	1927	1927	1927	1922	9
448	20241113	121300	5561734	1927	1927	1927	1922	18
449	20241113	121200	5527058	1927	1927	1927	1927	8
450	20241113	121100	5511642	1927	1927	1927	1927	0
451	20241113	121000	5511642	1927	1927	1927	1927	0
452	20241113	120900	5511642	1927	1927	1927	1927	0
453	20241113	120800	5511642	1927	1927	1927	1927	0
454	20241113	120700	5511642	1927	1927	1927	1927	0
455	20241113	120600	5511642	1927	1922	1927	1922	10
456	20241113	120500	5492382	1927	1927	1927	1922	21
457	20241113	120400	5451920	1927	1927	1927	1927	1
458	20241113	120300	5449993	1927	1927	1927	1922	4
459	20241113	120200	5442290	1927	1927	1927	1927	1
460	20241113	120100	5440363	1927	1927	1927	1927	1
461	20241113	120000	5438436	1922	1927	1927	1922	27
462	20241113	115900	5386417	1928	1928	1928	1928	0
463	20241113	115800	5386417	1928	1928	1928	1928	0
464	20241113	115700	5386417	1928	1928	1928	1928	0
465	20241113	115600	5386417	1928	1928	1928	1922	3
466	20241113	115500	5380639	1922	1922	1922	1922	3
467	20241113	115400	5374873	1922	1922	1928	1922	25
468	20241113	115300	5326703	1922	1922	1928	1922	26
469	20241113	115200	5276611	1922	1928	1928	1922	27
470	20241113	115100	5224591	1922	1922	1927	1922	114
471	20241113	115000	5004983	1922	1922	1927	1922	151
472	20241113	114900	4714438	1922	1922	1923	1922	167
473	20241113	114800	4393355	1921	1920	1921	1920	26
474	20241113	114700	4343415	1917	1917	1917	1917	20
475	20241113	114600	4305075	1921	1921	1921	1921	0
476	20241113	114500	4305075	1921	1921	1921	1921	0
477	20241113	114400	4305075	1921	1921	1921	1921	0
478	20241113	114300	4305075	1921	1921	1921	1921	0
479	20241113	114200	4305075	1921	1921	1921	1921	0
480	20241113	114100	4305075	1921	1921	1921	1921	0
481	20241113	114000	4305075	1921	1921	1921	1921	0
482	20241113	113900	4305075	1921	1921	1921	1921	0
483	20241113	113800	4305075	1921	1921	1921	1921	0
484	20241113	113700	4305075	1921	1921	1921	1921	0
485	20241113	113600	4305075	1921	1921	1921	1921	0
486	20241113	113500	4305075	1921	1921	1921	1921	0
487	20241113	113400	4305075	1921	1921	1921	1921	0
488	20241113	113300	4305075	1921	1921	1921	1921	0
489	20241113	113200	4305075	1921	1921	1921	1921	0
490	20241113	113100	4305075	1921	1921	1921	1921	20
491	20241113	113000	4266655	1919	1919	1919	1919	0
492	20241113	112900	4266655	1919	1919	1919	1919	20
493	20241113	112800	4228275	1921	1921	1921	1921	0
494	20241113	112700	4228275	1921	1921	1921	1921	20
495	20241113	112600	4189855	1920	1920	1920	1920	20
496	20241113	112500	4151455	1922	1922	1922	1922	0
497	20241113	112400	4151455	1922	1922	1922	1922	20
498	20241113	112300	4113015	1919	1919	1919	1919	0
499	20241113	112200	4113015	1919	1919	1919	1919	20
500	20241113	112100	4074635	1923	1923	1923	1923	0
501	20241113	112000	4074635	1923	1923	1923	1923	0
502	20241113	111900	4074635	1923	1923	1923	1923	0
503	20241113	111800	4074635	1923	1923	1923	1923	20
504	20241113	111700	4036175	1924	1924	1924	1924	0
505	20241113	111600	4036175	1924	1908	1924	1850	940
506	20241113	111500	2270992	1907	1907	1907	1907	0
507	20241113	111400	2270992	1907	1907	1907	1907	0
508	20241113	111300	2270992	1907	1907	1907	1907	0
509	20241113	111200	2270992	1907	1907	1907	1907	0
510	20241113	111100	2270992	1907	1907	1907	1907	0
511	20241113	111000	2270992	1907	1907	1907	1907	0
512	20241113	110900	2270992	1907	1915	1915	1907	30
513	20241113	110800	2213718	1928	1928	1928	1928	0
514	20241113	110700	2213718	1928	1928	1928	1928	0
515	20241113	110600	2213718	1928	1928	1928	1928	0
516	20241113	110500	2213718	1928	1928	1928	1928	0
517	20241113	110400	2213718	1928	1928	1928	1928	0
518	20241113	110300	2213718	1928	1928	1928	1928	0
519	20241113	110200	2213718	1928	1928	1928	1928	0
520	20241113	110100	2213718	1928	1928	1928	1928	0
521	20241113	110000	2213718	1928	1928	1928	1928	0
522	20241113	105900	2213718	1928	1928	1928	1928	0
523	20241113	105800	2213718	1928	1928	1928	1928	0
524	20241113	105700	2213718	1928	1928	1928	1928	0
525	20241113	105600	2213718	1928	1928	1928	1928	0
526	20241113	105500	2213718	1928	1928	1928	1928	0
527	20241113	105400	2213718	1928	1928	1928	1928	0
528	20241113	105300	2213718	1928	1928	1928	1928	0
529	20241113	105200	2213718	1928	1928	1928	1928	0
530	20241113	105100	2213718	1928	1928	1928	1928	0
531	20241113	105000	2213718	1928	1928	1928	1928	0
532	20241113	104900	2213718	1928	1928	1928	1928	0
533	20241113	104800	2213718	1928	1928	1928	1928	0
534	20241113	104700	2213718	1928	1928	1928	1928	0
535	20241113	104600	2213718	1928	1928	1928	1928	0
536	20241113	104500	2213718	1928	1928	1928	1928	0
537	20241113	104400	2213718	1928	1928	1928	1928	0
538	20241113	104300	2213718	1928	1928	1928	1928	0
539	20241113	104200	2213718	1928	1928	1928	1928	0
540	20241113	104100	2213718	1928	1928	1928	1928	0
541	20241113	104000	2213718	1928	1928	1928	1928	0
542	20241113	103900	2213718	1928	1928	1928	1928	0
543	20241113	103800	2213718	1928	1928	1928	1928	0
544	20241113	103700	2213718	1928	1928	1928	1928	0
545	20241113	103600	2213718	1928	1928	1928	1928	0
546	20241113	103500	2213718	1928	1928	1928	1928	0
547	20241113	103400	2213718	1928	1928	1928	1928	0
548	20241113	103300	2213718	1928	1928	1928	1928	0
549	20241113	103200	2213718	1928	1928	1928	1928	0
550	20241113	103100	2213718	1928	1928	1928	1928	0
551	20241113	103000	2213718	1928	1928	1928	1928	0
552	20241113	102900	2213718	1928	1928	1928	1928	3
553	20241113	102800	2207934	1916	1916	1916	1916	0
554	20241113	102700	2207934	1916	1917	1917	1916	277
555	20241113	102600	1677137	1928	1928	1928	1928	3
556	20241113	102500	1671353	1917	1917	1917	1917	0
557	20241113	102400	1671353	1917	1917	1917	1917	100
558	20241113	102300	1479653	1928	1928	1928	1928	0
559	20241113	102200	1479653	1928	1928	1928	1928	0
560	20241113	102100	1479653	1928	1928	1928	1928	0
561	20241113	102000	1479653	1928	1928	1928	1928	0
562	20241113	101900	1479653	1928	1928	1928	1928	0
563	20241113	101800	1479653	1928	1928	1928	1928	0
564	20241113	101700	1479653	1928	1928	1928	1928	0
565	20241113	101600	1479653	1928	1928	1928	1928	0
566	20241113	101500	1479653	1928	1928	1928	1928	0
567	20241113	101400	1479653	1928	1928	1928	1928	0
568	20241113	101300	1479653	1928	1928	1928	1928	0
569	20241113	101200	1479653	1928	1928	1928	1928	0
570	20241113	101100	1479653	1928	1928	1928	1928	0
571	20241113	101000	1479653	1928	1928	1928	1928	0
572	20241113	100900	1479653	1928	1928	1928	1928	0
573	20241113	100800	1479653	1928	1928	1928	1928	0
574	20241113	100700	1479653	1928	1928	1928	1928	0
575	20241113	100600	1479653	1928	1928	1928	1928	18
576	20241113	100500	1444949	1929	1929	1929	1929	0
577	20241113	100400	1444949	1929	1929	1929	1929	0
578	20241113	100300	1444949	1929	1929	1929	1929	0
579	20241113	100200	1444949	1929	1929	1929	1929	0
580	20241113	100100	1444949	1929	1929	1929	1929	0
581	20241113	100000	1444949	1929	1929	1929	1929	0
582	20241113	095900	1444949	1929	1929	1929	1929	0
583	20241113	095800	1444949	1929	1929	1929	1929	0
584	20241113	095700	1444949	1929	1929	1929	1929	0
585	20241113	095600	1444949	1929	1929	1929	1929	0
586	20241113	095500	1444949	1929	1929	1929	1929	0
587	20241113	095400	1444949	1929	1929	1929	1929	0
588	20241113	095300	1444949	1929	1929	1929	1929	0
589	20241113	095200	1444949	1929	1929	1929	1929	0
590	20241113	095100	1444949	1929	1930	1930	1929	37
591	20241113	095000	1373548	1939	1939	1939	1939	0
592	20241113	094900	1373548	1939	1939	1939	1939	0
593	20241113	094800	1373548	1939	1939	1939	1939	0
594	20241113	094700	1373548	1939	1939	1939	1939	0
595	20241113	094600	1373548	1939	1939	1939	1939	0
596	20241113	094500	1373548	1939	1939	1939	1939	0
597	20241113	094400	1373548	1939	1939	1939	1939	0
598	20241113	094300	1373548	1939	1939	1939	1939	0
599	20241113	094200	1373548	1939	1939	1939	1939	0
600	20241113	094100	1373548	1939	1939	1939	1939	0
601	20241113	094000	1373548	1939	1939	1939	1939	0
602	20241113	093900	1373548	1939	1939	1939	1939	0
603	20241113	093800	1373548	1939	1939	1939	1939	0
604	20241113	093700	1373548	1939	1939	1939	1939	0
605	20241113	093600	1373548	1939	1939	1939	1939	0
606	20241113	093500	1373548	1939	1939	1939	1939	0
607	20241113	093400	1373548	1939	1939	1939	1939	0
608	20241113	093300	1373548	1939	1939	1939	1939	1
609	20241113	093200	1371609	1916	1916	1916	1916	0
610	20241113	093100	1371609	1916	1916	1916	1916	0
611	20241113	093000	1371609	1916	1916	1916	1916	0
612	20241113	092900	1371609	1916	1916	1916	1916	0
613	20241113	092800	1371609	1916	1916	1916	1916	0
614	20241113	092700	1371609	1916	1916	1916	1916	0
615	20241113	092600	1371609	1916	1916	1916	1916	0
616	20241113	092500	1371609	1916	1916	1916	1916	0
617	20241113	092400	1371609	1916	1916	1916	1916	0
618	20241113	092300	1371609	1916	1916	1916	1916	0
619	20241113	092200	1371609	1916	1916	1916	1916	0
620	20241113	092100	1371609	1916	1916	1916	1916	0
621	20241113	092000	1371609	1916	1916	1916	1916	0
622	20241113	091900	1371609	1916	1918	1918	1916	2
623	20241113	091800	1367775	1920	1921	1921	1920	2
624	20241113	091700	1363934	1943	1943	1943	1943	1
625	20241113	091600	1361991	1921	1921	1921	1921	0
626	20241113	091500	1361991	1921	1921	1921	1921	0
627	20241113	091400	1361991	1921	1921	1921	1921	0
628	20241113	091300	1361991	1921	1923	1923	1921	600
629	20241113	091200	209389	1921	1921	1921	1921	0
630	20241113	091100	209389	1921	1921	1921	1921	0
631	20241113	091000	209389	1921	1921	1921	1921	0
632	20241113	090900	209389	1921	1921	1921	1921	0
633	20241113	090800	209389	1921	1921	1921	1921	50
634	20241113	090700	113339	1921	1921	1921	1921	0
635	20241113	090600	113339	1921	1921	1921	1921	5
636	20241113	090500	103734	1921	1921	1921	1921	0
637	20241113	090400	103734	1921	1921	1921	1921	0
638	20241113	090300	103734	1921	1921	1921	1921	0
639	20241113	090200	103734	1921	1921	1921	1921	0
640	20241113	090100	103734	1921	1921	1921	1921	0
641	20241113	090000	103734	1921	1921	1921	1921	54