KissMeData/065570/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193600	92015883	1900	1900	1900	1900	2132
3	20241114	193500	92015883	1900	1900	1900	1900	0
4	20241114	193400	92015883	1900	1900	1900	1900	0
5	20241114	193300	92015883	1900	1900	1900	1900	0
6	20241114	193200	92015883	1900	1900	1900	1900	0
7	20241114	193100	92015883	1900	1900	1900	1900	0
8	20241114	193000	92015883	1900	1900	1900	1900	0
9	20241114	192900	92015883	1900	1900	1900	1900	0
10	20241114	192800	92015883	1900	1900	1900	1900	0
11	20241114	192700	92015883	1900	1900	1900	1900	0
12	20241114	192600	92015883	1900	1900	1900	1900	0
13	20241114	192500	92015883	1900	1900	1900	1900	0
14	20241114	192400	92015883	1900	1900	1900	1900	0
15	20241114	192300	92015883	1900	1900	1900	1900	0
16	20241114	192200	92015883	1900	1900	1900	1900	0
17	20241114	192100	92015883	1900	1900	1900	1900	0
18	20241114	192000	92015883	1900	1900	1900	1900	0
19	20241114	191900	92015883	1900	1900	1900	1900	0
20	20241114	191800	92015883	1900	1900	1900	1900	0
21	20241114	191700	92015883	1900	1900	1900	1900	0
22	20241114	191600	92015883	1900	1900	1900	1900	0
23	20241114	191500	92015883	1900	1900	1900	1900	0
24	20241114	191400	92015883	1900	1900	1900	1900	0
25	20241114	191300	92015883	1900	1900	1900	1900	0
26	20241114	191200	92015883	1900	1900	1900	1900	0
27	20241114	191100	92015883	1900	1900	1900	1900	0
28	20241114	191000	92015883	1900	1900	1900	1900	0
29	20241114	190900	92015883	1900	1900	1900	1900	0
30	20241114	190800	92015883	1900	1900	1900	1900	0
31	20241114	190700	92015883	1900	1900	1900	1900	0
32	20241114	190600	92015883	1900	1900	1900	1900	2132
33	20241114	190500	92015883	1900	1900	1900	1900	0
34	20241114	190400	92015883	1900	1900	1900	1900	0
35	20241114	190300	92015883	1900	1900	1900	1900	0
36	20241114	190200	92015883	1900	1900	1900	1900	0
37	20241114	190100	92015883	1900	1900	1900	1900	0
38	20241114	190000	92015883	1900	1900	1900	1900	0
39	20241114	185900	92015883	1900	1900	1900	1900	0
40	20241114	185800	92015883	1900	1900	1900	1900	0
41	20241114	185700	92015883	1900	1900	1900	1900	0
42	20241114	185600	92015883	1900	1900	1900	1900	0
43	20241114	185500	92015883	1900	1900	1900	1900	0
44	20241114	185400	92015883	1900	1900	1900	1900	0
45	20241114	185300	92015883	1900	1900	1900	1900	0
46	20241114	185200	92015883	1900	1900	1900	1900	0
47	20241114	185100	92015883	1900	1900	1900	1900	0
48	20241114	185000	92015883	1900	1900	1900	1900	0
49	20241114	184900	92015883	1900	1900	1900	1900	0
50	20241114	184800	92015883	1900	1900	1900	1900	0
51	20241114	184700	92015883	1900	1900	1900	1900	0
52	20241114	184600	92015883	1900	1900	1900	1900	0
53	20241114	184500	92015883	1900	1900	1900	1900	0
54	20241114	184400	92015883	1900	1900	1900	1900	0
55	20241114	184300	92015883	1900	1900	1900	1900	0
56	20241114	184200	92015883	1900	1900	1900	1900	0
57	20241114	184100	92015883	1900	1900	1900	1900	0
58	20241114	184000	92015883	1900	1900	1900	1900	0
59	20241114	183900	92015883	1900	1900	1900	1900	0
60	20241114	183800	92015883	1900	1900	1900	1900	0
61	20241114	183700	92015883	1900	1900	1900	1900	0
62	20241114	183600	92015883	1900	1900	1900	1900	2132
63	20241114	183500	92015883	1900	1900	1900	1900	0
64	20241114	183400	92015883	1900	1900	1900	1900	0
65	20241114	183300	92015883	1900	1900	1900	1900	0
66	20241114	183200	92015883	1900	1900	1900	1900	0
67	20241114	183100	92015883	1900	1900	1900	1900	0
68	20241114	183000	92015883	1900	1900	1900	1900	0
69	20241114	182900	92015883	1900	1900	1900	1900	0
70	20241114	182800	92015883	1900	1900	1900	1900	0
71	20241114	182700	92015883	1900	1900	1900	1900	0
72	20241114	182600	92015883	1900	1900	1900	1900	0
73	20241114	182500	92015883	1900	1900	1900	1900	0
74	20241114	182400	92015883	1900	1900	1900	1900	0
75	20241114	182300	92015883	1900	1900	1900	1900	0
76	20241114	182200	92015883	1900	1900	1900	1900	0
77	20241114	182100	92015883	1900	1900	1900	1900	0
78	20241114	182000	92015883	1900	1900	1900	1900	0
79	20241114	181900	92015883	1900	1900	1900	1900	0
80	20241114	181800	92015883	1900	1900	1900	1900	0
81	20241114	181700	92015883	1900	1900	1900	1900	0
82	20241114	181600	92015883	1900	1900	1900	1900	0
83	20241114	181500	92015883	1900	1900	1900	1900	0
84	20241114	181400	92015883	1900	1900	1900	1900	0
85	20241114	181300	92015883	1900	1900	1900	1900	0
86	20241114	181200	92015883	1900	1900	1900	1900	0
87	20241114	181100	92015883	1900	1900	1900	1900	0
88	20241114	181000	92015883	1900	1900	1900	1900	0
89	20241114	180900	92015883	1900	1900	1900	1900	0
90	20241114	180800	92015883	1900	1900	1900	1900	0
91	20241114	180700	92015883	1900	1900	1900	1900	0
92	20241114	180600	92015883	1900	1900	1900	1900	2132
93	20241114	180500	92015883	1900	1900	1900	1900	0
94	20241114	180400	92015883	1900	1900	1900	1900	0
95	20241114	180300	92015883	1900	1900	1900	1900	0
96	20241114	180200	92015883	1900	1900	1900	1900	0
97	20241114	180100	92015883	1900	1900	1900	1900	0
98	20241114	180000	92015883	1900	1900	1900	1900	0
99	20241114	175900	92015883	1900	1900	1900	1900	0
100	20241114	175800	92015883	1900	1900	1900	1900	0
101	20241114	175700	92015883	1900	1900	1900	1900	0
102	20241114	175600	92015883	1900	1900	1900	1900	0
103	20241114	175500	92015883	1900	1900	1900	1900	0
104	20241114	175400	92015883	1900	1900	1900	1900	0
105	20241114	175300	92015883	1900	1900	1900	1900	0
106	20241114	175200	92015883	1900	1900	1900	1900	0
107	20241114	175100	92015883	1900	1900	1900	1900	0
108	20241114	175000	92015883	1900	1900	1900	1900	0
109	20241114	174900	92015883	1900	1900	1900	1900	0
110	20241114	174800	92015883	1900	1900	1900	1900	0
111	20241114	174700	92015883	1900	1900	1900	1900	0
112	20241114	174600	92015883	1900	1900	1900	1900	0
113	20241114	174500	92015883	1900	1900	1900	1900	0
114	20241114	174400	92015883	1900	1900	1900	1900	0
115	20241114	174300	92015883	1900	1900	1900	1900	0
116	20241114	174200	92015883	1900	1900	1900	1900	0
117	20241114	174100	92015883	1900	1900	1900	1900	0
118	20241114	174000	92015883	1900	1900	1900	1900	0
119	20241114	173900	92015883	1900	1900	1900	1900	0
120	20241114	173800	92015883	1900	1900	1900	1900	0
121	20241114	173700	92015883	1900	1900	1900	1900	0
122	20241114	173600	92015883	1900	1900	1900	1900	2132
123	20241114	173500	92015883	1900	1900	1900	1900	0
124	20241114	173400	92015883	1900	1900	1900	1900	0
125	20241114	173300	92015883	1900	1900	1900	1900	0
126	20241114	173200	92015883	1900	1900	1900	1900	0
127	20241114	173100	92015883	1900	1900	1900	1900	0
128	20241114	173000	92015883	1900	1900	1900	1900	0
129	20241114	172900	92015883	1900	1900	1900	1900	0
130	20241114	172800	92015883	1900	1900	1900	1900	0
131	20241114	172700	92015883	1900	1900	1900	1900	0
132	20241114	172600	92015883	1900	1900	1900	1900	0
133	20241114	172500	92015883	1900	1900	1900	1900	0
134	20241114	172400	92015883	1900	1900	1900	1900	0
135	20241114	172300	92015883	1900	1900	1900	1900	0
136	20241114	172200	92015883	1900	1900	1900	1900	0
137	20241114	172100	92015883	1900	1900	1900	1900	0
138	20241114	172000	92015883	1900	1900	1900	1900	0
139	20241114	171900	92015883	1900	1900	1900	1900	0
140	20241114	171800	92015883	1900	1900	1900	1900	0
141	20241114	171700	92015883	1900	1900	1900	1900	0
142	20241114	171600	92015883	1900	1900	1900	1900	0
143	20241114	171500	92015883	1900	1900	1900	1900	0
144	20241114	171400	92015883	1900	1900	1900	1900	0
145	20241114	171300	92015883	1900	1900	1900	1900	0
146	20241114	171200	92015883	1900	1900	1900	1900	0
147	20241114	171100	92015883	1900	1900	1900	1900	0
148	20241114	171000	92015883	1900	1900	1900	1900	0
149	20241114	170900	92015883	1900	1900	1900	1900	0
150	20241114	170800	92015883	1900	1900	1900	1900	0
151	20241114	170700	92015883	1900	1900	1900	1900	0
152	20241114	170600	92015883	1900	1900	1900	1900	2132
153	20241114	170500	92015883	1900	1900	1900	1900	0
154	20241114	170400	92015883	1900	1900	1900	1900	0
155	20241114	170300	92015883	1900	1900	1900	1900	0
156	20241114	170200	92015883	1900	1900	1900	1900	0
157	20241114	170100	92015883	1900	1900	1900	1900	0
158	20241114	170000	92015883	1900	1900	1900	1900	0
159	20241114	165900	92015883	1900	1900	1900	1900	0
160	20241114	165800	92015883	1900	1900	1900	1900	0
161	20241114	165700	92015883	1900	1900	1900	1900	0
162	20241114	165600	92015883	1900	1900	1900	1900	0
163	20241114	165500	92015883	1900	1900	1900	1900	0
164	20241114	165400	92015883	1900	1900	1900	1900	0
165	20241114	165300	92015883	1900	1900	1900	1900	0
166	20241114	165200	92015883	1900	1900	1900	1900	0
167	20241114	165100	92015883	1900	1900	1900	1900	0
168	20241114	165000	92015883	1900	1900	1900	1900	0
169	20241114	164900	92015883	1900	1900	1900	1900	0
170	20241114	164800	92015883	1900	1900	1900	1900	0
171	20241114	164700	92015883	1900	1900	1900	1900	0
172	20241114	164600	92015883	1900	1900	1900	1900	0
173	20241114	164500	92015883	1900	1900	1900	1900	0
174	20241114	164400	92015883	1900	1900	1900	1900	0
175	20241114	164300	92015883	1900	1900	1900	1900	0
176	20241114	164200	92015883	1900	1900	1900	1900	0
177	20241114	164100	92015883	1900	1900	1900	1900	0
178	20241114	164000	92015883	1900	1900	1900	1900	0
179	20241114	163900	92015883	1900	1900	1900	1900	0
180	20241114	163800	92015883	1900	1900	1900	1900	0
181	20241114	163700	92015883	1900	1900	1900	1900	0
182	20241114	163600	92015883	1900	1900	1900	1900	2132
183	20241114	163500	92015883	1900	1900	1900	1900	0
184	20241114	163400	92015883	1900	1900	1900	1900	0
185	20241114	163300	92015883	1900	1900	1900	1900	0
186	20241114	163200	92015883	1900	1900	1900	1900	0
187	20241114	163100	92015883	1900	1900	1900	1900	0
188	20241114	163000	92015883	1900	1900	1900	1900	2132
189	20241114	162900	87965083	1938	1938	1938	1938	0
190	20241114	162800	87965083	1938	1938	1938	1938	0
191	20241114	162700	87965083	1938	1938	1938	1938	0
192	20241114	162600	87965083	1938	1938	1938	1938	0
193	20241114	162500	87965083	1938	1938	1938	1938	0
194	20241114	162400	87965083	1938	1938	1938	1938	0
195	20241114	162300	87965083	1938	1938	1938	1938	0
196	20241114	162200	87965083	1938	1938	1938	1938	0
197	20241114	162100	87965083	1938	1938	1938	1938	0
198	20241114	162000	87965083	1938	1938	1938	1938	0
199	20241114	161900	87965083	1938	1938	1938	1938	0
200	20241114	161800	87965083	1938	1938	1938	1938	0
201	20241114	161700	87965083	1938	1938	1938	1938	0
202	20241114	161600	87965083	1938	1938	1938	1938	0
203	20241114	161500	87965083	1938	1938	1938	1938	0
204	20241114	161400	87965083	1938	1938	1938	1938	0
205	20241114	161300	87965083	1938	1938	1938	1938	0
206	20241114	161200	87965083	1938	1938	1938	1938	1
207	20241114	161100	87963145	1899	1899	1899	1899	0
208	20241114	161000	87963145	1899	1901	1901	1899	1000
209	20241114	160900	86063170	1939	1939	1939	1939	0
210	20241114	160800	86063170	1939	1939	1939	1939	0
211	20241114	160700	86063170	1939	1939	1939	1939	0
212	20241114	160600	86063170	1939	1939	1939	1939	0
213	20241114	160500	86063170	1939	1939	1939	1939	0
214	20241114	160400	86063170	1939	1939	1939	1939	0
215	20241114	160300	86063170	1939	1939	1939	1939	0
216	20241114	160200	86063170	1939	1938	1939	1938	20
217	20241114	160100	86024406	1929	1929	1929	1929	0
218	20241114	160000	86024406	1929	1929	1929	1929	0
219	20241114	155900	86024406	1929	1929	1929	1929	1
220	20241114	155800	86022477	1900	1901	1901	1900	399
221	20241114	155700	85264277	1902	1902	1902	1902	34
222	20241114	155600	85199609	1930	1930	1930	1930	0
223	20241114	155500	85199609	1930	1930	1930	1930	0
224	20241114	155400	85199609	1930	1930	1930	1930	0
225	20241114	155300	85199609	1930	1930	1930	1930	0
226	20241114	155200	85199609	1930	1930	1930	1930	0
227	20241114	155100	85199609	1930	1930	1930	1930	0
228	20241114	155000	85199609	1930	1930	1930	1930	0
229	20241114	154900	85199609	1930	1930	1930	1930	0
230	20241114	154800	85199609	1930	1930	1930	1930	0
231	20241114	154700	85199609	1930	1930	1930	1930	1
232	20241114	154600	85197679	1901	1901	1901	1901	0
233	20241114	154500	85197679	1901	1901	1901	1901	0
234	20241114	154400	85197679	1901	1901	1901	1901	0
235	20241114	154300	85197679	1901	1901	1901	1901	74
236	20241114	154200	85057005	1940	1940	1940	1940	0
237	20241114	154100	85057005	1940	1940	1940	1940	0
238	20241114	154000	85057005	1940	1940	1940	1940	0
239	20241114	153900	85057005	1940	1940	1940	1940	0
240	20241114	153800	85057005	1940	1940	1940	1940	0
241	20241114	153700	85057005	1940	1940	1940	1940	0
242	20241114	153600	85057005	1940	1940	1940	1940	0
243	20241114	153500	85057005	1940	1940	1940	1940	0
244	20241114	153400	85057005	1940	1940	1940	1940	0
245	20241114	153300	85057005	1940	1940	1940	1940	0
246	20241114	153200	85057005	1940	1940	1940	1940	0
247	20241114	153100	85057005	1940	1940	1940	1940	0
248	20241114	153000	85057005	1940	1940	1940	1940	0
249	20241114	152900	85057005	1940	1940	1940	1940	0
250	20241114	152800	85057005	1940	1940	1940	1940	5
251	20241114	152700	85047305	1940	1940	1940	1940	0
252	20241114	152600	85047305	1940	1940	1940	1940	0
253	20241114	152500	85047305	1940	1940	1940	1940	102
254	20241114	152400	84849425	1940	1940	1940	1940	19
255	20241114	152300	84812565	1941	1941	1941	1941	0
256	20241114	152200	84812565	1941	1941	1941	1941	0
257	20241114	152100	84812565	1941	1925	1941	1925	500
258	20241114	152000	83845540	1917	1917	1917	1917	0
259	20241114	151900	83845540	1917	1917	1917	1917	0
260	20241114	151800	83845540	1917	1907	1917	1907	258
261	20241114	151700	83351314	1900	1900	1900	1900	275
262	20241114	151600	82828814	1900	1900	1900	1900	0
263	20241114	151500	82828814	1900	1900	1900	1900	0
264	20241114	151400	82828814	1900	1900	1900	1900	0
265	20241114	151300	82828814	1900	1900	1900	1900	2
266	20241114	151200	82825014	1900	1900	1900	1900	1
267	20241114	151100	82823114	1900	1900	1900	1900	1
268	20241114	151000	82821214	1900	1900	1900	1900	0
269	20241114	150900	82821214	1900	1900	1900	1900	0
270	20241114	150800	82821214	1900	1900	1900	1900	0
271	20241114	150700	82821214	1900	1900	1900	1900	0
272	20241114	150600	82821214	1900	1900	1900	1900	0
273	20241114	150500	82821214	1900	1900	1900	1900	0
274	20241114	150400	82821214	1900	1900	1900	1900	0
275	20241114	150300	82821214	1900	1900	1900	1900	1
276	20241114	150200	82819314	1894	1894	1894	1894	96
277	20241114	150100	82637490	1893	1893	1893	1893	0
278	20241114	150000	82637490	1893	1893	1893	1893	22
279	20241114	145900	82595844	1894	1894	1894	1894	0
280	20241114	145800	82595844	1894	1894	1894	1894	0
281	20241114	145700	82595844	1894	1894	1894	1894	0
282	20241114	145600	82595844	1894	1894	1894	1894	0
283	20241114	145500	82595844	1894	1894	1894	1894	1
284	20241114	145400	82593950	1893	1893	1893	1893	0
285	20241114	145300	82593950	1893	1893	1893	1893	0
286	20241114	145200	82593950	1893	1892	1893	1892	1000
287	20241114	145100	80701133	1893	1893	1893	1893	0
288	20241114	145000	80701133	1893	1893	1893	1893	0
289	20241114	144900	80701133	1893	1893	1893	1893	1
290	20241114	144800	80699240	1882	1883	1883	1882	329
291	20241114	144700	80080051	1900	1900	1900	1900	58
292	20241114	144600	79969851	1881	1881	1881	1881	20
293	20241114	144500	79932231	1904	1904	1904	1904	0
294	20241114	144400	79932231	1904	1904	1904	1904	0
295	20241114	144300	79932231	1904	1881	1904	1881	190
296	20241114	144200	79571191	1904	1881	1904	1880	158
297	20241114	144100	79272749	1905	1905	1905	1905	0
298	20241114	144000	79272749	1905	1905	1905	1905	0
299	20241114	143900	79272749	1905	1905	1905	1905	10
300	20241114	143800	79253699	1879	1881	1881	1879	200
301	20241114	143700	78877783	1907	1907	1907	1907	0
302	20241114	143600	78877783	1907	1907	1907	1907	0
303	20241114	143500	78877783	1907	1907	1907	1907	0
304	20241114	143400	78877783	1907	1907	1907	1907	0
305	20241114	143300	78877783	1907	1907	1907	1907	0
306	20241114	143200	78877783	1907	1907	1907	1907	0
307	20241114	143100	78877783	1907	1907	1907	1907	0
308	20241114	143000	78877783	1907	1907	1907	1907	0
309	20241114	142900	78877783	1907	1907	1907	1907	0
310	20241114	142800	78877783	1907	1907	1907	1907	0
311	20241114	142700	78877783	1907	1907	1907	1907	0
312	20241114	142600	78877783	1907	1907	1907	1907	0
313	20241114	142500	78877783	1907	1907	1907	1907	0
314	20241114	142400	78877783	1907	1907	1907	1907	0
315	20241114	142300	78877783	1907	1907	1907	1907	0
316	20241114	142200	78877783	1907	1907	1907	1907	0
317	20241114	142100	78877783	1907	1907	1907	1907	0
318	20241114	142000	78877783	1907	1907	1907	1907	0
319	20241114	141900	78877783	1907	1907	1907	1907	0
320	20241114	141800	78877783	1907	1907	1907	1907	0
321	20241114	141700	78877783	1907	1907	1907	1907	0
322	20241114	141600	78877783	1907	1907	1907	1907	0
323	20241114	141500	78877783	1907	1907	1907	1907	2
324	20241114	141400	78873969	1907	1907	1907	1907	0
325	20241114	141300	78873969	1907	1907	1907	1907	0
326	20241114	141200	78873969	1907	1907	1907	1907	0
327	20241114	141100	78873969	1907	1907	1907	1907	0
328	20241114	141000	78873969	1907	1907	1907	1907	0
329	20241114	140900	78873969	1907	1907	1907	1907	0
330	20241114	140800	78873969	1907	1907	1907	1907	0
331	20241114	140700	78873969	1907	1907	1907	1907	0
332	20241114	140600	78873969	1907	1907	1907	1907	0
333	20241114	140500	78873969	1907	1907	1907	1907	0
334	20241114	140400	78873969	1907	1905	1907	1905	302
335	20241114	140300	78298133	1907	1907	1907	1907	0
336	20241114	140200	78298133	1907	1907	1907	1907	0
337	20241114	140100	78298133	1907	1907	1907	1907	0
338	20241114	140000	78298133	1907	1897	1907	1850	7100
339	20241114	135900	64891309	1910	1910	1910	1910	0
340	20241114	135800	64891309	1910	1910	1910	1910	0
341	20241114	135700	64891309	1910	1910	1910	1910	0
342	20241114	135600	64891309	1910	1910	1910	1910	0
343	20241114	135500	64891309	1910	1910	1910	1910	0
344	20241114	135400	64891309	1910	1910	1910	1910	0
345	20241114	135300	64891309	1910	1910	1910	1910	0
346	20241114	135200	64891309	1910	1910	1910	1910	0
347	20241114	135100	64891309	1910	1910	1910	1910	0
348	20241114	135000	64891309	1910	1910	1910	1910	0
349	20241114	134900	64891309	1910	1910	1910	1910	0
350	20241114	134800	64891309	1910	1910	1910	1910	0
351	20241114	134700	64891309	1910	1910	1910	1910	0
352	20241114	134600	64891309	1910	1910	1910	1910	0
353	20241114	134500	64891309	1910	1910	1910	1910	0
354	20241114	134400	64891309	1910	1910	1910	1910	1
355	20241114	134300	64889399	1897	1899	1899	1897	2735
356	20241114	134200	59697884	1916	1916	1916	1916	0
357	20241114	134100	59697884	1916	1900	1916	1899	101
358	20241114	134000	59506050	1899	1899	1899	1899	0
359	20241114	133900	59506050	1899	1899	1899	1899	0
360	20241114	133800	59506050	1899	1899	1899	1899	0
361	20241114	133700	59506050	1899	1899	1899	1899	0
362	20241114	133600	59506050	1899	1899	1899	1899	0
363	20241114	133500	59506050	1899	1899	1899	1899	0
364	20241114	133400	59506050	1899	1899	1899	1899	0
365	20241114	133300	59506050	1899	1899	1899	1899	0
366	20241114	133200	59506050	1899	1900	1900	1899	677
367	20241114	133100	58220406	1917	1917	1917	1917	0
368	20241114	133000	58220406	1917	1917	1917	1917	0
369	20241114	132900	58220406	1917	1917	1917	1917	0
370	20241114	132800	58220406	1917	1917	1917	1917	1
371	20241114	132700	58218489	1901	1917	1917	1901	1146
372	20241114	132600	56021687	1900	1900	1900	1900	0
373	20241114	132500	56021687	1900	1900	1900	1900	0
374	20241114	132400	56021687	1900	1900	1900	1900	0
375	20241114	132300	56021687	1900	1904	1904	1900	5056
376	20241114	132200	46412361	1905	1905	1905	1905	400
377	20241114	132100	45650361	1905	1905	1905	1905	0
378	20241114	132000	45650361	1905	1905	1905	1905	0
379	20241114	131900	45650361	1905	1909	1909	1905	822
380	20241114	131800	44083430	1917	1917	1917	1917	19
381	20241114	131700	44047007	1917	1917	1917	1917	0
382	20241114	131600	44047007	1917	1917	1917	1917	0
383	20241114	131500	44047007	1917	1917	1917	1917	0
384	20241114	131400	44047007	1917	1917	1917	1917	0
385	20241114	131300	44047007	1917	1917	1917	1917	75
386	20241114	131200	43903232	1917	1917	1917	1917	0
387	20241114	131100	43903232	1917	1917	1917	1917	1
388	20241114	131000	43901315	1917	1917	1917	1917	0
389	20241114	130900	43901315	1917	1917	1917	1917	0
390	20241114	130800	43901315	1917	1917	1917	1917	0
391	20241114	130700	43901315	1917	1917	1917	1917	0
392	20241114	130600	43901315	1917	1917	1917	1917	1
393	20241114	130500	43899398	1917	1917	1917	1917	0
394	20241114	130400	43899398	1917	1917	1917	1917	0
395	20241114	130300	43899398	1917	1917	1917	1917	100
396	20241114	130200	43707698	1917	1917	1917	1917	0
397	20241114	130100	43707698	1917	1917	1917	1917	1
398	20241114	130000	43705781	1917	1917	1917	1917	0
399	20241114	125900	43705781	1917	1917	1917	1917	0
400	20241114	125800	43705781	1917	1917	1917	1917	0
401	20241114	125700	43705781	1917	1917	1917	1917	37
402	20241114	125600	43634852	1912	1912	1912	1912	0
403	20241114	125500	43634852	1912	1913	1913	1912	478
404	20241114	125400	42720559	1917	1917	1917	1917	0
405	20241114	125300	42720559	1917	1917	1917	1917	0
406	20241114	125200	42720559	1917	1917	1917	1917	0
407	20241114	125100	42720559	1917	1917	1917	1917	0
408	20241114	125000	42720559	1917	1917	1917	1917	0
409	20241114	124900	42720559	1917	1917	1917	1917	0
410	20241114	124800	42720559	1917	1917	1917	1917	0
411	20241114	124700	42720559	1917	1917	1917	1917	0
412	20241114	124600	42720559	1917	1917	1917	1917	0
413	20241114	124500	42720559	1917	1917	1917	1917	0
414	20241114	124400	42720559	1917	1917	1917	1917	0
415	20241114	124300	42720559	1917	1917	1917	1917	0
416	20241114	124200	42720559	1917	1917	1917	1917	1
417	20241114	124100	42718642	1913	1913	1913	1913	35
418	20241114	124000	42651687	1914	1917	1917	1914	333
419	20241114	123900	42013889	1917	1917	1917	1917	0
420	20241114	123800	42013889	1917	1917	1917	1917	0
421	20241114	123700	42013889	1917	1917	1917	1917	0
422	20241114	123600	42013889	1917	1917	1917	1917	0
423	20241114	123500	42013889	1917	1917	1917	1917	10
424	20241114	123400	41994719	1917	1917	1917	1917	3
425	20241114	123300	41988968	1926	1926	1926	1926	1
426	20241114	123200	41987042	1926	1926	1926	1926	10
427	20241114	123100	41967782	1926	1926	1926	1926	0
428	20241114	123000	41967782	1926	1926	1926	1926	4
429	20241114	122900	41960078	1925	1925	1925	1925	0
430	20241114	122800	41960078	1925	1925	1925	1925	0
431	20241114	122700	41960078	1925	1925	1925	1925	0
432	20241114	122600	41960078	1925	1925	1925	1925	21
433	20241114	122500	41919653	1913	1913	1913	1913	0
434	20241114	122400	41919653	1913	1913	1913	1913	0
435	20241114	122300	41919653	1913	1913	1913	1913	0
436	20241114	122200	41919653	1913	1913	1913	1913	0
437	20241114	122100	41919653	1913	1913	1913	1913	0
438	20241114	122000	41919653	1913	1913	1913	1913	0
439	20241114	121900	41919653	1913	1913	1913	1913	0
440	20241114	121800	41919653	1913	1913	1913	1913	0
441	20241114	121700	41919653	1913	1913	1913	1913	0
442	20241114	121600	41919653	1913	1913	1913	1913	253
443	20241114	121500	41435664	1930	1930	1930	1930	0
444	20241114	121400	41435664	1930	1930	1930	1930	0
445	20241114	121300	41435664	1930	1930	1930	1930	0
446	20241114	121200	41435664	1930	1930	1930	1930	0
447	20241114	121100	41435664	1930	1930	1930	1930	0
448	20241114	121000	41435664	1930	1930	1930	1930	0
449	20241114	120900	41435664	1930	1930	1930	1930	0
450	20241114	120800	41435664	1930	1930	1930	1930	0
451	20241114	120700	41435664	1930	1930	1930	1930	0
452	20241114	120600	41435664	1930	1930	1930	1930	0
453	20241114	120500	41435664	1930	1930	1930	1930	0
454	20241114	120400	41435664	1930	1930	1930	1930	0
455	20241114	120300	41435664	1930	1930	1930	1930	10000
456	20241114	120200	22135664	1935	1935	1935	1935	437
457	20241114	120100	21290069	1930	1930	1930	1930	0
458	20241114	120000	21290069	1930	1935	1935	1930	1180
459	20241114	115900	19008964	1935	1935	1935	1935	18
460	20241114	115800	18974134	1936	1936	1936	1936	0
461	20241114	115700	18974134	1936	1931	1936	1931	113
462	20241114	115600	18755386	1930	1930	1930	1930	61
463	20241114	115500	18637656	1930	1929	1930	1929	16
464	20241114	115400	18606780	1929	1929	1929	1929	12
465	20241114	115300	18583632	1922	1922	1922	1922	0
466	20241114	115200	18583632	1922	1922	1922	1922	0
467	20241114	115100	18583632	1922	1922	1922	1922	0
468	20241114	115000	18583632	1922	1922	1922	1922	0
469	20241114	114900	18583632	1922	1922	1922	1922	67
470	20241114	114800	18454858	1933	1933	1933	1933	9
471	20241114	114700	18437461	1922	1922	1922	1922	0
472	20241114	114600	18437461	1922	1922	1922	1922	1812
473	20241114	114500	14954797	1920	1920	1920	1920	38
474	20241114	114400	14881837	1922	1922	1922	1922	0
475	20241114	114300	14881837	1922	1922	1922	1922	0
476	20241114	114200	14881837	1922	1922	1922	1922	0
477	20241114	114100	14881837	1922	1922	1922	1922	0
478	20241114	114000	14881837	1922	1922	1922	1922	76
479	20241114	113900	14735765	1922	1922	1922	1922	0
480	20241114	113800	14735765	1922	1921	1922	1921	100
481	20241114	113700	14543567	1922	1922	1922	1922	0
482	20241114	113600	14543567	1922	1922	1922	1922	0
483	20241114	113500	14543567	1922	1922	1922	1922	34
484	20241114	113400	14478219	1920	1920	1920	1920	10
485	20241114	113300	14459019	1922	1930	1930	1922	275
486	20241114	113200	13930309	1935	1935	1935	1935	0
487	20241114	113100	13930309	1935	1935	1935	1935	0
488	20241114	113000	13930309	1935	1935	1935	1935	0
489	20241114	112900	13930309	1935	1935	1935	1935	5
490	20241114	112800	13920634	1922	1922	1922	1922	5
491	20241114	112700	13911024	1922	1927	1927	1922	272
492	20241114	112600	13388002	1939	1939	1939	1939	0
493	20241114	112500	13388002	1939	1939	1939	1939	0
494	20241114	112400	13388002	1939	1939	1939	1939	68
495	20241114	112300	13256150	1941	1941	1941	1941	0
496	20241114	112200	13256150	1941	1939	1941	1939	140
497	20241114	112100	12984645	1939	1939	1939	1939	100
498	20241114	112000	12790745	1939	1939	1939	1939	1
499	20241114	111900	12788806	1959	1959	1959	1959	0
500	20241114	111800	12788806	1959	1959	1959	1959	0
501	20241114	111700	12788806	1959	1959	1959	1959	0
502	20241114	111600	12788806	1959	1959	1959	1959	0
503	20241114	111500	12788806	1959	1959	1959	1959	18
504	20241114	111400	12753544	1921	1922	1922	1921	32
505	20241114	111300	12692054	1930	1930	1930	1930	0
506	20241114	111200	12692054	1930	1930	1930	1930	4
507	20241114	111100	12684334	1968	1968	1968	1968	0
508	20241114	111000	12684334	1968	1968	1968	1968	0
509	20241114	110900	12684334	1968	1968	1968	1968	71
510	20241114	110800	12544606	1968	1968	1968	1968	0
511	20241114	110700	12544606	1968	1968	1968	1968	1
512	20241114	110600	12542638	1968	1963	1968	1963	152
513	20241114	110500	12244257	1963	1963	1963	1963	1
514	20241114	110400	12242294	1963	1963	1963	1963	50
515	20241114	110300	12144144	1969	1969	1969	1969	0
516	20241114	110200	12144144	1969	1969	1969	1969	0
517	20241114	110100	12144144	1969	1969	1969	1969	0
518	20241114	110000	12144144	1969	1969	1969	1969	0
519	20241114	105900	12144144	1969	1969	1969	1969	0
520	20241114	105800	12144144	1969	1969	1969	1969	0
521	20241114	105700	12144144	1969	1969	1969	1969	0
522	20241114	105600	12144144	1969	1969	1969	1969	0
523	20241114	105500	12144144	1969	1969	1969	1969	0
524	20241114	105400	12144144	1969	1969	1969	1969	0
525	20241114	105300	12144144	1969	1969	1969	1969	0
526	20241114	105200	12144144	1969	1969	1969	1969	0
527	20241114	105100	12144144	1969	1969	1969	1969	0
528	20241114	105000	12144144	1969	1969	1969	1969	0
529	20241114	104900	12144144	1969	1969	1969	1969	0
530	20241114	104800	12144144	1969	1969	1969	1969	0
531	20241114	104700	12144144	1969	1969	1969	1969	0
532	20241114	104600	12144144	1969	1969	1969	1969	0
533	20241114	104500	12144144	1969	1969	1969	1969	1
534	20241114	104400	12142175	1969	1969	1969	1969	2
535	20241114	104300	12138237	1969	1969	1969	1969	82
536	20241114	104200	11976779	1959	1959	1959	1959	0
537	20241114	104100	11976779	1959	1959	1959	1959	20
538	20241114	104000	11937599	1952	1952	1952	1952	0
539	20241114	103900	11937599	1952	1952	1952	1952	0
540	20241114	103800	11937599	1952	1952	1952	1952	0
541	20241114	103700	11937599	1952	1952	1952	1952	52
542	20241114	103600	11836095	1921	1921	1921	1921	900
543	20241114	103500	10107195	1950	1950	1950	1950	0
544	20241114	103400	10107195	1950	1950	1950	1950	0
545	20241114	103300	10107195	1950	1950	1950	1950	0
546	20241114	103200	10107195	1950	1950	1950	1950	231
547	20241114	103100	9656745	1950	1950	1950	1950	0
548	20241114	103000	9656745	1950	1950	1950	1950	0
549	20241114	102900	9656745	1950	1950	1950	1950	0
550	20241114	102800	9656745	1950	1950	1950	1950	2384
551	20241114	102700	5007945	1950	1950	1950	1950	57
552	20241114	102600	4896795	1951	1951	1951	1951	0
553	20241114	102500	4896795	1951	1914	1951	1914	92
554	20241114	102400	4717340	1951	1951	1951	1951	0
555	20241114	102300	4717340	1951	1951	1951	1951	0
556	20241114	102200	4717340	1951	1951	1951	1951	103
557	20241114	102100	4516387	1951	1951	1951	1951	0
558	20241114	102000	4516387	1951	1951	1951	1951	0
559	20241114	101900	4516387	1951	1951	1951	1951	0
560	20241114	101800	4516387	1951	1951	1951	1951	80
561	20241114	101700	4360307	1951	1951	1951	1951	0
562	20241114	101600	4360307	1951	1951	1951	1951	74
563	20241114	101500	4215933	1951	1951	1951	1944	47
564	20241114	101400	4124243	1951	1951	1951	1951	20
565	20241114	101300	4085223	1949	1949	1949	1949	47
566	20241114	101200	3993620	1949	1949	1949	1949	25
567	20241114	101100	3944895	1952	1952	1952	1952	0
568	20241114	101000	3944895	1952	1952	1952	1952	169
569	20241114	100900	3615007	1952	1952	1952	1952	31
570	20241114	100800	3554495	1902	1902	1902	1902	0
571	20241114	100700	3554495	1902	1903	1903	1902	600
572	20241114	100600	2413218	1902	1902	1902	1902	0
573	20241114	100500	2413218	1902	1902	1902	1902	0
574	20241114	100400	2413218	1902	1902	1902	1902	100
575	20241114	100300	2223018	1901	1901	1901	1901	0
576	20241114	100200	2223018	1901	1906	1906	1901	230
577	20241114	100100	1784788	1901	1902	1902	1901	252
578	20241114	100000	1305517	1901	1896	1984	1896	686