KissMeData/037230/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191500	12229899	1932	1932	1932	1932	998
3	20241114	191400	12229899	1932	1932	1932	1932	0
4	20241114	191300	12229899	1932	1932	1932	1932	0
5	20241114	191200	12229899	1932	1932	1932	1932	0
6	20241114	191100	12229899	1932	1932	1932	1932	0
7	20241114	191000	12229899	1932	1932	1932	1932	0
8	20241114	190900	12229899	1932	1932	1932	1932	0
9	20241114	190800	12229899	1932	1932	1932	1932	0
10	20241114	190700	12229899	1932	1932	1932	1932	0
11	20241114	190600	12229899	1932	1932	1932	1932	0
12	20241114	190500	12229899	1932	1932	1932	1932	0
13	20241114	190400	12229899	1932	1932	1932	1932	0
14	20241114	190300	12229899	1932	1932	1932	1932	0
15	20241114	190200	12229899	1932	1932	1932	1932	0
16	20241114	190100	12229899	1932	1932	1932	1932	0
17	20241114	190000	12229899	1932	1932	1932	1932	0
18	20241114	185900	12229899	1932	1932	1932	1932	0
19	20241114	185800	12229899	1932	1932	1932	1932	0
20	20241114	185700	12229899	1932	1932	1932	1932	0
21	20241114	185600	12229899	1932	1932	1932	1932	0
22	20241114	185500	12229899	1932	1932	1932	1932	0
23	20241114	185400	12229899	1932	1932	1932	1932	0
24	20241114	185300	12229899	1932	1932	1932	1932	0
25	20241114	185200	12229899	1932	1932	1932	1932	0
26	20241114	185100	12229899	1932	1932	1932	1932	0
27	20241114	185000	12229899	1932	1932	1932	1932	0
28	20241114	184900	12229899	1932	1932	1932	1932	0
29	20241114	184800	12229899	1932	1932	1932	1932	0
30	20241114	184700	12229899	1932	1932	1932	1932	0
31	20241114	184600	12229899	1932	1932	1932	1932	0
32	20241114	184500	12229899	1932	1932	1932	1932	998
33	20241114	184400	12229899	1932	1932	1932	1932	0
34	20241114	184300	12229899	1932	1932	1932	1932	0
35	20241114	184200	12229899	1932	1932	1932	1932	0
36	20241114	184100	12229899	1932	1932	1932	1932	0
37	20241114	184000	12229899	1932	1932	1932	1932	0
38	20241114	183900	12229899	1932	1932	1932	1932	0
39	20241114	183800	12229899	1932	1932	1932	1932	0
40	20241114	183700	12229899	1932	1932	1932	1932	0
41	20241114	183600	12229899	1932	1932	1932	1932	0
42	20241114	183500	12229899	1932	1932	1932	1932	0
43	20241114	183400	12229899	1932	1932	1932	1932	0
44	20241114	183300	12229899	1932	1932	1932	1932	0
45	20241114	183200	12229899	1932	1932	1932	1932	0
46	20241114	183100	12229899	1932	1932	1932	1932	0
47	20241114	183000	12229899	1932	1932	1932	1932	0
48	20241114	182900	12229899	1932	1932	1932	1932	0
49	20241114	182800	12229899	1932	1932	1932	1932	0
50	20241114	182700	12229899	1932	1932	1932	1932	0
51	20241114	182600	12229899	1932	1932	1932	1932	0
52	20241114	182500	12229899	1932	1932	1932	1932	0
53	20241114	182400	12229899	1932	1932	1932	1932	0
54	20241114	182300	12229899	1932	1932	1932	1932	0
55	20241114	182200	12229899	1932	1932	1932	1932	0
56	20241114	182100	12229899	1932	1932	1932	1932	0
57	20241114	182000	12229899	1932	1932	1932	1932	0
58	20241114	181900	12229899	1932	1932	1932	1932	0
59	20241114	181800	12229899	1932	1932	1932	1932	0
60	20241114	181700	12229899	1932	1932	1932	1932	0
61	20241114	181600	12229899	1932	1932	1932	1932	0
62	20241114	181500	12229899	1932	1932	1932	1932	998
63	20241114	181400	12229899	1932	1932	1932	1932	0
64	20241114	181300	12229899	1932	1932	1932	1932	0
65	20241114	181200	12229899	1932	1932	1932	1932	0
66	20241114	181100	12229899	1932	1932	1932	1932	0
67	20241114	181000	12229899	1932	1932	1932	1932	0
68	20241114	180900	12229899	1932	1932	1932	1932	0
69	20241114	180800	12229899	1932	1932	1932	1932	0
70	20241114	180700	12229899	1932	1932	1932	1932	0
71	20241114	180600	12229899	1932	1932	1932	1932	0
72	20241114	180500	12229899	1932	1932	1932	1932	0
73	20241114	180400	12229899	1932	1932	1932	1932	0
74	20241114	180300	12229899	1932	1932	1932	1932	0
75	20241114	180200	12229899	1932	1932	1932	1932	0
76	20241114	180100	12229899	1932	1932	1932	1932	0
77	20241114	180000	12229899	1932	1932	1932	1932	0
78	20241114	175900	12229899	1932	1932	1932	1932	0
79	20241114	175800	12229899	1932	1932	1932	1932	0
80	20241114	175700	12229899	1932	1932	1932	1932	0
81	20241114	175600	12229899	1932	1932	1932	1932	0
82	20241114	175500	12229899	1932	1932	1932	1932	0
83	20241114	175400	12229899	1932	1932	1932	1932	0
84	20241114	175300	12229899	1932	1932	1932	1932	0
85	20241114	175200	12229899	1932	1932	1932	1932	0
86	20241114	175100	12229899	1932	1932	1932	1932	0
87	20241114	175000	12229899	1932	1932	1932	1932	0
88	20241114	174900	12229899	1932	1932	1932	1932	0
89	20241114	174800	12229899	1932	1932	1932	1932	0
90	20241114	174700	12229899	1932	1932	1932	1932	0
91	20241114	174600	12229899	1932	1932	1932	1932	0
92	20241114	174500	12229899	1932	1932	1932	1932	998
93	20241114	174400	12229899	1932	1932	1932	1932	0
94	20241114	174300	12229899	1932	1932	1932	1932	0
95	20241114	174200	12229899	1932	1932	1932	1932	0
96	20241114	174100	12229899	1932	1932	1932	1932	0
97	20241114	174000	12229899	1932	1932	1932	1932	0
98	20241114	173900	12229899	1932	1932	1932	1932	0
99	20241114	173800	12229899	1932	1932	1932	1932	0
100	20241114	173700	12229899	1932	1932	1932	1932	0
101	20241114	173600	12229899	1932	1932	1932	1932	0
102	20241114	173500	12229899	1932	1932	1932	1932	0
103	20241114	173400	12229899	1932	1932	1932	1932	0
104	20241114	173300	12229899	1932	1932	1932	1932	0
105	20241114	173200	12229899	1932	1932	1932	1932	0
106	20241114	173100	12229899	1932	1932	1932	1932	0
107	20241114	173000	12229899	1932	1932	1932	1932	0
108	20241114	172900	12229899	1932	1932	1932	1932	0
109	20241114	172800	12229899	1932	1932	1932	1932	0
110	20241114	172700	12229899	1932	1932	1932	1932	0
111	20241114	172600	12229899	1932	1932	1932	1932	0
112	20241114	172500	12229899	1932	1932	1932	1932	0
113	20241114	172400	12229899	1932	1932	1932	1932	0
114	20241114	172300	12229899	1932	1932	1932	1932	0
115	20241114	172200	12229899	1932	1932	1932	1932	0
116	20241114	172100	12229899	1932	1932	1932	1932	0
117	20241114	172000	12229899	1932	1932	1932	1932	0
118	20241114	171900	12229899	1932	1932	1932	1932	0
119	20241114	171800	12229899	1932	1932	1932	1932	0
120	20241114	171700	12229899	1932	1932	1932	1932	0
121	20241114	171600	12229899	1932	1932	1932	1932	0
122	20241114	171500	12229899	1932	1932	1932	1932	998
123	20241114	171400	12229899	1932	1932	1932	1932	0
124	20241114	171300	12229899	1932	1932	1932	1932	0
125	20241114	171200	12229899	1932	1932	1932	1932	0
126	20241114	171100	12229899	1932	1932	1932	1932	0
127	20241114	171000	12229899	1932	1932	1932	1932	0
128	20241114	170900	12229899	1932	1932	1932	1932	0
129	20241114	170800	12229899	1932	1932	1932	1932	0
130	20241114	170700	12229899	1932	1932	1932	1932	0
131	20241114	170600	12229899	1932	1932	1932	1932	0
132	20241114	170500	12229899	1932	1932	1932	1932	0
133	20241114	170400	12229899	1932	1932	1932	1932	0
134	20241114	170300	12229899	1932	1932	1932	1932	0
135	20241114	170200	12229899	1932	1932	1932	1932	0
136	20241114	170100	12229899	1932	1932	1932	1932	0
137	20241114	170000	12229899	1932	1932	1932	1932	0
138	20241114	165900	12229899	1932	1932	1932	1932	0
139	20241114	165800	12229899	1932	1932	1932	1932	0
140	20241114	165700	12229899	1932	1932	1932	1932	0
141	20241114	165600	12229899	1932	1932	1932	1932	0
142	20241114	165500	12229899	1932	1932	1932	1932	0
143	20241114	165400	12229899	1932	1932	1932	1932	0
144	20241114	165300	12229899	1932	1932	1932	1932	0
145	20241114	165200	12229899	1932	1932	1932	1932	0
146	20241114	165100	12229899	1932	1932	1932	1932	0
147	20241114	165000	12229899	1932	1932	1932	1932	0
148	20241114	164900	12229899	1932	1932	1932	1932	0
149	20241114	164800	12229899	1932	1932	1932	1932	0
150	20241114	164700	12229899	1932	1932	1932	1932	0
151	20241114	164600	12229899	1932	1932	1932	1932	0
152	20241114	164500	12229899	1932	1932	1932	1932	998
153	20241114	164400	12229899	1932	1932	1932	1932	0
154	20241114	164300	12229899	1932	1932	1932	1932	0
155	20241114	164200	12229899	1932	1932	1932	1932	0
156	20241114	164100	12229899	1932	1932	1932	1932	0
157	20241114	164000	12229899	1932	1932	1932	1932	0
158	20241114	163900	12229899	1932	1932	1932	1932	0
159	20241114	163800	12229899	1932	1932	1932	1932	0
160	20241114	163700	12229899	1932	1932	1932	1932	0
161	20241114	163600	12229899	1932	1932	1932	1932	0
162	20241114	163500	12229899	1932	1932	1932	1932	0
163	20241114	163400	12229899	1932	1932	1932	1932	0
164	20241114	163300	12229899	1932	1932	1932	1932	0
165	20241114	163200	12229899	1932	1932	1932	1932	0
166	20241114	163100	12229899	1932	1932	1932	1932	0
167	20241114	163000	12229899	1932	1932	1932	1932	998
168	20241114	162900	10301763	1944	1944	1944	1944	0
169	20241114	162800	10301763	1944	1944	1944	1944	0
170	20241114	162700	10301763	1944	1944	1944	1944	0
171	20241114	162600	10301763	1944	1944	1944	1944	0
172	20241114	162500	10301763	1944	1944	1944	1944	0
173	20241114	162400	10301763	1944	1944	1944	1944	0
174	20241114	162300	10301763	1944	1944	1944	1944	0
175	20241114	162200	10301763	1944	1944	1944	1944	0
176	20241114	162100	10301763	1944	1944	1944	1944	0
177	20241114	162000	10301763	1944	1944	1944	1944	0
178	20241114	161900	10301763	1944	1944	1944	1944	0
179	20241114	161800	10301763	1944	1944	1944	1944	0
180	20241114	161700	10301763	1944	1944	1944	1944	0
181	20241114	161600	10301763	1944	1944	1944	1944	0
182	20241114	161500	10301763	1944	1944	1944	1944	0
183	20241114	161400	10301763	1944	1944	1944	1944	0
184	20241114	161300	10301763	1944	1944	1944	1944	0
185	20241114	161200	10301763	1944	1944	1944	1944	0
186	20241114	161100	10301763	1944	1944	1944	1944	0
187	20241114	161000	10301763	1944	1944	1944	1944	0
188	20241114	160900	10301763	1944	1944	1944	1944	0
189	20241114	160800	10301763	1944	1944	1944	1944	0
190	20241114	160700	10301763	1944	1944	1944	1944	0
191	20241114	160600	10301763	1944	1944	1944	1944	0
192	20241114	160500	10301763	1944	1944	1944	1944	0
193	20241114	160400	10301763	1944	1944	1944	1944	0
194	20241114	160300	10301763	1944	1944	1944	1944	0
195	20241114	160200	10301763	1944	1944	1944	1944	0
196	20241114	160100	10301763	1944	1944	1944	1944	0
197	20241114	160000	10301763	1944	1944	1944	1944	0
198	20241114	155900	10301763	1944	1944	1944	1944	3
199	20241114	155800	10295931	1949	1949	1949	1949	0
200	20241114	155700	10295931	1949	1949	1949	1949	0
201	20241114	155600	10295931	1949	1949	1949	1949	0
202	20241114	155500	10295931	1949	1949	1949	1949	0
203	20241114	155400	10295931	1949	1949	1949	1949	0
204	20241114	155300	10295931	1949	1949	1949	1949	0
205	20241114	155200	10295931	1949	1949	1949	1949	0
206	20241114	155100	10295931	1949	1949	1949	1949	0
207	20241114	155000	10295931	1949	1949	1949	1949	0
208	20241114	154900	10295931	1949	1949	1949	1949	0
209	20241114	154800	10295931	1949	1949	1949	1949	0
210	20241114	154700	10295931	1949	1949	1949	1949	0
211	20241114	154600	10295931	1949	1949	1949	1949	0
212	20241114	154500	10295931	1949	1949	1949	1949	0
213	20241114	154400	10295931	1949	1949	1949	1949	0
214	20241114	154300	10295931	1949	1949	1949	1949	0
215	20241114	154200	10295931	1949	1949	1949	1949	0
216	20241114	154100	10295931	1949	1949	1949	1949	0
217	20241114	154000	10295931	1949	1949	1949	1949	0
218	20241114	153900	10295931	1949	1949	1949	1949	0
219	20241114	153800	10295931	1949	1949	1949	1949	0
220	20241114	153700	10295931	1949	1949	1949	1949	0
221	20241114	153600	10295931	1949	1949	1949	1949	0
222	20241114	153500	10295931	1949	1949	1949	1949	0
223	20241114	153400	10295931	1949	1949	1949	1949	0
224	20241114	153300	10295931	1949	1949	1949	1949	0
225	20241114	153200	10295931	1949	1949	1949	1949	0
226	20241114	153100	10295931	1949	1949	1949	1949	0
227	20241114	153000	10295931	1949	1949	1949	1949	5
228	20241114	152900	10286186	1944	1944	1944	1944	0
229	20241114	152800	10286186	1944	1944	1944	1944	0
230	20241114	152700	10286186	1944	1948	1948	1944	10
231	20241114	152600	10266732	1949	1949	1949	1949	0
232	20241114	152500	10266732	1949	1949	1949	1949	0
233	20241114	152400	10266732	1949	1949	1949	1949	0
234	20241114	152300	10266732	1949	1949	1949	1949	0
235	20241114	152200	10266732	1949	1949	1949	1949	0
236	20241114	152100	10266732	1949	1949	1949	1949	0
237	20241114	152000	10266732	1949	1949	1949	1949	0
238	20241114	151900	10266732	1949	1949	1949	1949	0
239	20241114	151800	10266732	1949	1949	1949	1949	0
240	20241114	151700	10266732	1949	1949	1949	1949	15
241	20241114	151600	10237497	1949	1949	1949	1949	0
242	20241114	151500	10237497	1949	1949	1949	1949	0
243	20241114	151400	10237497	1949	1949	1949	1949	0
244	20241114	151300	10237497	1949	1949	1949	1949	0
245	20241114	151200	10237497	1949	1949	1949	1949	0
246	20241114	151100	10237497	1949	1949	1949	1949	0
247	20241114	151000	10237497	1949	1949	1949	1949	0
248	20241114	150900	10237497	1949	1949	1949	1949	181
249	20241114	150800	9884728	1949	1949	1949	1949	0
250	20241114	150700	9884728	1949	1949	1949	1949	26
251	20241114	150600	9834054	1949	1949	1949	1949	0
252	20241114	150500	9834054	1949	1949	1949	1949	0
253	20241114	150400	9834054	1949	1949	1949	1949	0
254	20241114	150300	9834054	1949	1949	1949	1949	1
255	20241114	150200	9832105	1948	1948	1948	1948	31
256	20241114	150100	9771717	1948	1948	1948	1948	2
257	20241114	150000	9767821	1948	1948	1948	1948	0
258	20241114	145900	9767821	1948	1948	1948	1948	0
259	20241114	145800	9767821	1948	1948	1948	1948	0
260	20241114	145700	9767821	1948	1948	1948	1948	0
261	20241114	145600	9767821	1948	1948	1948	1948	0
262	20241114	145500	9767821	1948	1948	1948	1948	0
263	20241114	145400	9767821	1948	1948	1948	1948	0
264	20241114	145300	9767821	1948	1948	1948	1948	0
265	20241114	145200	9767821	1948	1948	1948	1948	0
266	20241114	145100	9767821	1948	1948	1948	1948	0
267	20241114	145000	9767821	1948	1940	1948	1940	4
268	20241114	144900	9760042	1921	1921	1921	1921	0
269	20241114	144800	9760042	1921	1921	1921	1921	0
270	20241114	144700	9760042	1921	1921	1921	1921	0
271	20241114	144600	9760042	1921	1921	1921	1921	0
272	20241114	144500	9760042	1921	1921	1921	1921	0
273	20241114	144400	9760042	1921	1921	1921	1921	0
274	20241114	144300	9760042	1921	1921	1921	1921	0
275	20241114	144200	9760042	1921	1921	1921	1921	0
276	20241114	144100	9760042	1921	1923	1923	1921	3
277	20241114	144000	9754277	1926	1938	1938	1926	31
278	20241114	143900	9694221	1947	1947	1947	1947	0
279	20241114	143800	9694221	1947	1947	1947	1947	0
280	20241114	143700	9694221	1947	1947	1947	1947	0
281	20241114	143600	9694221	1947	1947	1947	1947	0
282	20241114	143500	9694221	1947	1947	1947	1947	0
283	20241114	143400	9694221	1947	1947	1947	1947	0
284	20241114	143300	9694221	1947	1947	1947	1947	0
285	20241114	143200	9694221	1947	1947	1947	1947	0
286	20241114	143100	9694221	1947	1940	1947	1940	3
287	20241114	143000	9688390	1937	1937	1937	1937	0
288	20241114	142900	9688390	1937	1937	1937	1937	0
289	20241114	142800	9688390	1937	1928	1937	1928	4
290	20241114	142700	9680660	1912	1912	1912	1912	0
291	20241114	142600	9680660	1912	1912	1912	1912	0
292	20241114	142500	9680660	1912	1912	1912	1912	0
293	20241114	142400	9680660	1912	1912	1912	1912	585
294	20241114	142300	8562140	1912	1912	1912	1912	0
295	20241114	142200	8562140	1912	1939	1939	1911	80
296	20241114	142100	8409077	1950	1950	1950	1950	0
297	20241114	142000	8409077	1950	1950	1950	1950	0
298	20241114	141900	8409077	1950	1950	1950	1950	0
299	20241114	141800	8409077	1950	1950	1950	1950	0
300	20241114	141700	8409077	1950	1947	1950	1947	159
301	20241114	141600	8099420	1944	1943	1944	1943	77
302	20241114	141500	7949739	1944	1944	1944	1944	0
303	20241114	141400	7949739	1944	1944	1944	1944	0
304	20241114	141300	7949739	1944	1901	1944	1901	15
305	20241114	141200	7920908	1849	1849	1849	1849	0
306	20241114	141100	7920908	1849	1849	1849	1849	0
307	20241114	141000	7920908	1849	1926	1926	1849	100
308	20241114	140900	7733512	1926	1926	1926	1926	0
309	20241114	140800	7733512	1926	1926	1926	1926	0
310	20241114	140700	7733512	1926	1939	1939	1926	10
311	20241114	140600	7714185	1940	1940	1940	1940	0
312	20241114	140500	7714185	1940	1940	1940	1940	1
313	20241114	140400	7712245	1947	1947	1947	1947	0
314	20241114	140300	7712245	1947	1947	1947	1947	0
315	20241114	140200	7712245	1947	1947	1947	1947	0
316	20241114	140100	7712245	1947	1947	1947	1947	0
317	20241114	140000	7712245	1947	1947	1947	1947	0
318	20241114	135900	7712245	1947	1947	1947	1947	0
319	20241114	135800	7712245	1947	1947	1947	1947	0
320	20241114	135700	7712245	1947	1947	1947	1947	0
321	20241114	135600	7712245	1947	1947	1947	1947	5
322	20241114	135500	7702510	1947	1925	1947	1925	8
323	20241114	135400	7687024	1922	1929	1929	1903	93
324	20241114	135300	7509899	1948	1940	1948	1940	5
325	20241114	135200	7500172	1923	1940	1940	1923	10
326	20241114	135100	7480874	1941	1941	1941	1941	0
327	20241114	135000	7480874	1941	1941	1941	1941	0
328	20241114	134900	7480874	1941	1941	1941	1941	0
329	20241114	134800	7480874	1941	1941	1941	1941	0
330	20241114	134700	7480874	1941	1941	1941	1941	0
331	20241114	134600	7480874	1941	1941	1941	1941	0
332	20241114	134500	7480874	1941	1941	1941	1941	0
333	20241114	134400	7480874	1941	1941	1941	1941	0
334	20241114	134300	7480874	1941	1944	1944	1941	4
335	20241114	134200	7473104	1950	1950	1950	1950	0
336	20241114	134100	7473104	1950	1950	1950	1950	0
337	20241114	134000	7473104	1950	1950	1950	1950	0
338	20241114	133900	7473104	1950	1950	1950	1950	0
339	20241114	133800	7473104	1950	1950	1950	1950	0
340	20241114	133700	7473104	1950	1950	1950	1950	0
341	20241114	133600	7473104	1950	1950	1950	1950	0
342	20241114	133500	7473104	1950	1950	1950	1950	0
343	20241114	133400	7473104	1950	1950	1950	1950	0
344	20241114	133300	7473104	1950	1950	1950	1950	0
345	20241114	133200	7473104	1950	1950	1950	1950	0
346	20241114	133100	7473104	1950	1950	1950	1950	0
347	20241114	133000	7473104	1950	1950	1950	1950	0
348	20241114	132900	7473104	1950	1950	1950	1950	0
349	20241114	132800	7473104	1950	1950	1950	1950	0
350	20241114	132700	7473104	1950	1950	1950	1950	0
351	20241114	132600	7473104	1950	1950	1950	1950	0
352	20241114	132500	7473104	1950	1941	1950	1941	303
353	20241114	132400	6884963	1940	1940	1940	1940	1
354	20241114	132300	6883023	1940	1918	1940	1918	29
355	20241114	132200	6827136	1843	1941	1941	1843	707
356	20241114	132100	5483403	1945	1945	1945	1945	0
357	20241114	132000	5483403	1945	1945	1945	1945	0
358	20241114	131900	5483403	1945	1945	1945	1945	12
359	20241114	131800	5460063	1945	1945	1945	1945	5
360	20241114	131700	5450338	1949	1949	1949	1949	0
361	20241114	131600	5450338	1949	1949	1949	1949	0
362	20241114	131500	5450338	1949	1949	1949	1949	0
363	20241114	131400	5450338	1949	1949	1949	1949	0
364	20241114	131300	5450338	1949	1949	1949	1949	30
365	20241114	131200	5391868	1929	1929	1929	1929	0
366	20241114	131100	5391868	1929	1929	1929	1929	0
367	20241114	131000	5391868	1929	1948	1948	1929	217
368	20241114	130900	4972605	1950	1950	1950	1950	0
369	20241114	130800	4972605	1950	1950	1950	1950	0
370	20241114	130700	4972605	1950	1950	1950	1950	0
371	20241114	130600	4972605	1950	1950	1950	1950	0
372	20241114	130500	4972605	1950	1950	1950	1950	0
373	20241114	130400	4972605	1950	1950	1950	1950	0
374	20241114	130300	4972605	1950	1950	1950	1950	0
375	20241114	130200	4972605	1950	1950	1950	1950	0
376	20241114	130100	4972605	1950	1950	1950	1950	0
377	20241114	130000	4972605	1950	1950	1950	1950	0
378	20241114	125900	4972605	1950	1950	1950	1950	0
379	20241114	125800	4972605	1950	1950	1950	1950	0
380	20241114	125700	4972605	1950	1950	1950	1950	0
381	20241114	125600	4972605	1950	1950	1950	1950	0
382	20241114	125500	4972605	1950	1950	1950	1950	0
383	20241114	125400	4972605	1950	1950	1950	1950	0
384	20241114	125300	4972605	1950	1950	1950	1950	0
385	20241114	125200	4972605	1950	1950	1950	1950	0
386	20241114	125100	4972605	1950	1950	1950	1950	0
387	20241114	125000	4972605	1950	1950	1950	1950	0
388	20241114	124900	4972605	1950	1950	1950	1950	0
389	20241114	124800	4972605	1950	1950	1950	1950	0
390	20241114	124700	4972605	1950	1950	1950	1950	0
391	20241114	124600	4972605	1950	1950	1950	1950	0
392	20241114	124500	4972605	1950	1950	1950	1950	0
393	20241114	124400	4972605	1950	1950	1950	1950	0
394	20241114	124300	4972605	1950	1950	1950	1950	0
395	20241114	124200	4972605	1950	1950	1950	1950	0
396	20241114	124100	4972605	1950	1950	1950	1950	18
397	20241114	124000	4937505	1951	1951	1951	1951	0
398	20241114	123900	4937505	1951	1951	1951	1951	0
399	20241114	123800	4937505	1951	1951	1951	1951	0
400	20241114	123700	4937505	1951	1951	1951	1951	0
401	20241114	123600	4937505	1951	1951	1951	1951	0
402	20241114	123500	4937505	1951	1951	1951	1951	0
403	20241114	123400	4937505	1951	1951	1951	1951	0
404	20241114	123300	4937505	1951	1951	1951	1951	0
405	20241114	123200	4937505	1951	1951	1951	1951	0
406	20241114	123100	4937505	1951	1951	1951	1951	0
407	20241114	123000	4937505	1951	1951	1951	1951	0
408	20241114	122900	4937505	1951	1951	1951	1951	0
409	20241114	122800	4937505	1951	1951	1951	1951	0
410	20241114	122700	4937505	1951	1951	1951	1951	0
411	20241114	122600	4937505	1951	1951	1951	1951	0
412	20241114	122500	4937505	1951	1951	1951	1951	0
413	20241114	122400	4937505	1951	1951	1951	1951	0
414	20241114	122300	4937505	1951	1951	1951	1951	0
415	20241114	122200	4937505	1951	1948	1951	1940	41
416	20241114	122100	4857928	1951	1951	1951	1951	0
417	20241114	122000	4857928	1951	1951	1951	1951	0
418	20241114	121900	4857928	1951	1951	1951	1951	0
419	20241114	121800	4857928	1951	1951	1951	1951	0
420	20241114	121700	4857928	1951	1950	1951	1940	101
421	20241114	121600	4661872	1951	1951	1951	1951	0
422	20241114	121500	4661872	1951	1951	1951	1951	0
423	20241114	121400	4661872	1951	1951	1951	1951	0
424	20241114	121300	4661872	1951	1951	1951	1951	1
425	20241114	121200	4659921	1952	1952	1952	1952	1
426	20241114	121100	4657969	1953	1953	1953	1953	0
427	20241114	121000	4657969	1953	1953	1953	1953	1
428	20241114	120900	4656016	1954	1954	1954	1954	1
429	20241114	120800	4654062	1955	1955	1955	1955	0
430	20241114	120700	4654062	1955	1955	1955	1955	1
431	20241114	120600	4652107	1956	1956	1956	1956	0
432	20241114	120500	4652107	1956	1956	1956	1956	0
433	20241114	120400	4652107	1956	1956	1956	1956	0
434	20241114	120300	4652107	1956	1956	1956	1956	0
435	20241114	120200	4652107	1956	1956	1956	1956	0
436	20241114	120100	4652107	1956	1956	1956	1956	0
437	20241114	120000	4652107	1956	1956	1956	1956	0
438	20241114	115900	4652107	1956	1956	1956	1956	0
439	20241114	115800	4652107	1956	1956	1956	1956	26
440	20241114	115700	4601251	1956	1958	1958	1956	5
441	20241114	115600	4591467	1949	1938	1958	1938	946
442	20241114	115500	2757431	1938	1938	1938	1938	217
443	20241114	115400	2336885	1938	1938	1938	1938	1
444	20241114	115300	2334947	1958	1958	1958	1958	0
445	20241114	115200	2334947	1958	1958	1958	1958	0
446	20241114	115100	2334947	1958	1958	1958	1958	0
447	20241114	115000	2334947	1958	1958	1958	1958	0
448	20241114	114900	2334947	1958	1958	1958	1958	0
449	20241114	114800	2334947	1958	1958	1958	1958	0
450	20241114	114700	2334947	1958	1958	1958	1958	0
451	20241114	114600	2334947	1958	1958	1958	1958	0
452	20241114	114500	2334947	1958	1958	1958	1958	0
453	20241114	114400	2334947	1958	1958	1958	1958	0
454	20241114	114300	2334947	1958	1958	1958	1958	0
455	20241114	114200	2334947	1958	1958	1958	1958	0
456	20241114	114100	2334947	1958	1958	1958	1958	0
457	20241114	114000	2334947	1958	1958	1958	1958	0
458	20241114	113900	2334947	1958	1958	1958	1958	0
459	20241114	113800	2334947	1958	1958	1958	1958	0
460	20241114	113700	2334947	1958	1958	1958	1958	0
461	20241114	113600	2334947	1958	1958	1958	1958	0
462	20241114	113500	2334947	1958	1958	1958	1958	0
463	20241114	113400	2334947	1958	1958	1958	1958	0
464	20241114	113300	2334947	1958	1958	1958	1958	0
465	20241114	113200	2334947	1958	1958	1958	1958	0
466	20241114	113100	2334947	1958	1958	1958	1958	0
467	20241114	113000	2334947	1958	1958	1958	1958	0
468	20241114	112900	2334947	1958	1958	1958	1958	0
469	20241114	112800	2334947	1958	1958	1958	1958	0
470	20241114	112700	2334947	1958	1958	1958	1958	0
471	20241114	112600	2334947	1958	1958	1958	1958	10
472	20241114	112500	2315367	1958	1958	1958	1958	0
473	20241114	112400	2315367	1958	1958	1958	1958	0
474	20241114	112300	2315367	1958	1958	1958	1958	0
475	20241114	112200	2315367	1958	1956	1958	1956	2
476	20241114	112100	2311453	1935	1935	1935	1935	0
477	20241114	112000	2311453	1935	1935	1935	1935	0
478	20241114	111900	2311453	1935	1935	1935	1935	0
479	20241114	111800	2311453	1935	1935	1935	1935	0
480	20241114	111700	2311453	1935	1935	1935	1935	0
481	20241114	111600	2311453	1935	1956	1956	1935	105
482	20241114	111500	2107580	1958	1958	1958	1958	0
483	20241114	111400	2107580	1958	1958	1958	1958	0
484	20241114	111300	2107580	1958	1950	1958	1950	5
485	20241114	111200	2097803	1947	1944	1947	1944	2
486	20241114	111100	2093912	1940	1940	1940	1940	1
487	20241114	111000	2091972	1939	1939	1939	1939	1
488	20241114	110900	2090033	1939	1954	1954	1939	49
489	20241114	110800	1994938	1955	1955	1955	1955	0
490	20241114	110700	1994938	1955	1955	1955	1955	2
491	20241114	110600	1991028	1955	1955	1955	1955	0
492	20241114	110500	1991028	1955	1958	1958	1955	5
493	20241114	110400	1981249	1960	1960	1960	1960	0
494	20241114	110300	1981249	1960	1960	1960	1960	0
495	20241114	110200	1981249	1960	1960	1960	1960	0
496	20241114	110100	1981249	1960	1960	1960	1960	4
497	20241114	110000	1973409	1959	1959	1959	1959	1
498	20241114	105900	1971450	1960	1960	1960	1960	0
499	20241114	105800	1971450	1960	1960	1960	1960	0
500	20241114	105700	1971450	1960	1960	1960	1960	0
501	20241114	105600	1971450	1960	1960	1960	1960	10
502	20241114	105500	1951850	1960	1960	1960	1960	0
503	20241114	105400	1951850	1960	1960	1960	1960	217
504	20241114	105300	1526530	1960	1960	1960	1960	0
505	20241114	105200	1526530	1960	1960	1960	1960	0
506	20241114	105100	1526530	1960	1960	1960	1960	0
507	20241114	105000	1526530	1960	1960	1960	1960	0
508	20241114	104900	1526530	1960	1960	1960	1960	0
509	20241114	104800	1526530	1960	1960	1960	1960	3
510	20241114	104700	1520650	1960	1960	1960	1960	0
511	20241114	104600	1520650	1960	1960	1960	1960	1
512	20241114	104500	1518690	1960	1960	1960	1960	0
513	20241114	104400	1518690	1960	1960	1960	1960	5
514	20241114	104300	1508890	1960	1960	1960	1960	1
515	20241114	104200	1506930	1960	1960	1960	1960	0
516	20241114	104100	1506930	1960	1960	1960	1960	2
517	20241114	104000	1503010	1960	1960	1960	1960	0
518	20241114	103900	1503010	1960	1960	1960	1960	0
519	20241114	103800	1503010	1960	1960	1960	1960	0
520	20241114	103700	1503010	1960	1960	1960	1960	0
521	20241114	103600	1503010	1960	1960	1960	1960	5
522	20241114	103500	1493210	1960	1960	1960	1960	1
523	20241114	103400	1491250	1960	1960	1960	1960	11
524	20241114	103300	1469690	1960	1960	1960	1960	1
525	20241114	103200	1467730	1960	1960	1960	1960	1
526	20241114	103100	1465770	1960	1960	1960	1960	0
527	20241114	103000	1465770	1960	1960	1960	1960	0
528	20241114	102900	1465770	1960	1960	1960	1960	0
529	20241114	102800	1465770	1960	1960	1960	1960	3
530	20241114	102700	1459890	1959	1960	1960	1939	97
531	20241114	102600	1271460	1960	1960	1960	1960	0
532	20241114	102500	1271460	1960	1960	1960	1960	0
533	20241114	102400	1271460	1960	1960	1960	1960	54
534	20241114	102300	1165620	1960	1960	1960	1960	0
535	20241114	102200	1165620	1960	1960	1960	1960	2
536	20241114	102100	1161700	1960	1960	1960	1960	1
537	20241114	102000	1159740	1960	1955	1960	1955	60
538	20241114	101900	1042395	1955	1955	1955	1955	0
539	20241114	101800	1042395	1955	1955	1955	1955	0
540	20241114	101700	1042395	1955	1955	1955	1955	0
541	20241114	101600	1042395	1955	1955	1955	1955	0
542	20241114	101500	1042395	1955	1955	1955	1955	1
543	20241114	101400	1040440	1955	1937	1955	1937	74
544	20241114	101300	896509	1935	1935	1935	1932	40
545	20241114	101200	819157	1935	1925	1935	1922	191
546	20241114	101100	451344	1920	1920	1920	1920	0
547	20241114	101000	451344	1920	1920	1920	1920	0
548	20241114	100900	451344	1920	1920	1920	1920	0
549	20241114	100800	451344	1920	1920	1920	1920	0
550	20241114	100700	451344	1920	1920	1920	1920	9
551	20241114	100600	434064	1920	1912	1920	1912	96
552	20241114	100500	250472	1912	1912	1912	1912	0
553	20241114	100400	250472	1912	1912	1912	1912	0
554	20241114	100300	250472	1912	1912	1912	1912	0
555	20241114	100200	250472	1912	1912	1912	1912	37
556	20241114	100100	179728	1912	1912	1912	1912	0
557	20241114	100000	179728	1912	1912	1912	1912	94