KissMeData/064520/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193400	32185744	1885	1885	1885	1885	572
3	20241114	193300	32185744	1885	1885	1885	1885	0
4	20241114	193200	32185744	1885	1885	1885	1885	0
5	20241114	193100	32185744	1885	1885	1885	1885	0
6	20241114	193000	32185744	1885	1885	1885	1885	0
7	20241114	192900	32185744	1885	1885	1885	1885	0
8	20241114	192800	32185744	1885	1885	1885	1885	0
9	20241114	192700	32185744	1885	1885	1885	1885	0
10	20241114	192600	32185744	1885	1885	1885	1885	0
11	20241114	192500	32185744	1885	1885	1885	1885	0
12	20241114	192400	32185744	1885	1885	1885	1885	0
13	20241114	192300	32185744	1885	1885	1885	1885	0
14	20241114	192200	32185744	1885	1885	1885	1885	0
15	20241114	192100	32185744	1885	1885	1885	1885	0
16	20241114	192000	32185744	1885	1885	1885	1885	0
17	20241114	191900	32185744	1885	1885	1885	1885	0
18	20241114	191800	32185744	1885	1885	1885	1885	0
19	20241114	191700	32185744	1885	1885	1885	1885	0
20	20241114	191600	32185744	1885	1885	1885	1885	0
21	20241114	191500	32185744	1885	1885	1885	1885	0
22	20241114	191400	32185744	1885	1885	1885	1885	0
23	20241114	191300	32185744	1885	1885	1885	1885	0
24	20241114	191200	32185744	1885	1885	1885	1885	0
25	20241114	191100	32185744	1885	1885	1885	1885	0
26	20241114	191000	32185744	1885	1885	1885	1885	0
27	20241114	190900	32185744	1885	1885	1885	1885	0
28	20241114	190800	32185744	1885	1885	1885	1885	0
29	20241114	190700	32185744	1885	1885	1885	1885	0
30	20241114	190600	32185744	1885	1885	1885	1885	0
31	20241114	190500	32185744	1885	1885	1885	1885	0
32	20241114	190400	32185744	1885	1885	1885	1885	572
33	20241114	190300	32185744	1885	1885	1885	1885	0
34	20241114	190200	32185744	1885	1885	1885	1885	0
35	20241114	190100	32185744	1885	1885	1885	1885	0
36	20241114	190000	32185744	1885	1885	1885	1885	0
37	20241114	185900	32185744	1885	1885	1885	1885	0
38	20241114	185800	32185744	1885	1885	1885	1885	0
39	20241114	185700	32185744	1885	1885	1885	1885	0
40	20241114	185600	32185744	1885	1885	1885	1885	0
41	20241114	185500	32185744	1885	1885	1885	1885	0
42	20241114	185400	32185744	1885	1885	1885	1885	0
43	20241114	185300	32185744	1885	1885	1885	1885	0
44	20241114	185200	32185744	1885	1885	1885	1885	0
45	20241114	185100	32185744	1885	1885	1885	1885	0
46	20241114	185000	32185744	1885	1885	1885	1885	0
47	20241114	184900	32185744	1885	1885	1885	1885	0
48	20241114	184800	32185744	1885	1885	1885	1885	0
49	20241114	184700	32185744	1885	1885	1885	1885	0
50	20241114	184600	32185744	1885	1885	1885	1885	0
51	20241114	184500	32185744	1885	1885	1885	1885	0
52	20241114	184400	32185744	1885	1885	1885	1885	0
53	20241114	184300	32185744	1885	1885	1885	1885	0
54	20241114	184200	32185744	1885	1885	1885	1885	0
55	20241114	184100	32185744	1885	1885	1885	1885	0
56	20241114	184000	32185744	1885	1885	1885	1885	0
57	20241114	183900	32185744	1885	1885	1885	1885	0
58	20241114	183800	32185744	1885	1885	1885	1885	0
59	20241114	183700	32185744	1885	1885	1885	1885	0
60	20241114	183600	32185744	1885	1885	1885	1885	0
61	20241114	183500	32185744	1885	1885	1885	1885	0
62	20241114	183400	32185744	1885	1885	1885	1885	572
63	20241114	183300	32185744	1885	1885	1885	1885	0
64	20241114	183200	32185744	1885	1885	1885	1885	0
65	20241114	183100	32185744	1885	1885	1885	1885	0
66	20241114	183000	32185744	1885	1885	1885	1885	0
67	20241114	182900	32185744	1885	1885	1885	1885	0
68	20241114	182800	32185744	1885	1885	1885	1885	0
69	20241114	182700	32185744	1885	1885	1885	1885	0
70	20241114	182600	32185744	1885	1885	1885	1885	0
71	20241114	182500	32185744	1885	1885	1885	1885	0
72	20241114	182400	32185744	1885	1885	1885	1885	0
73	20241114	182300	32185744	1885	1885	1885	1885	0
74	20241114	182200	32185744	1885	1885	1885	1885	0
75	20241114	182100	32185744	1885	1885	1885	1885	0
76	20241114	182000	32185744	1885	1885	1885	1885	0
77	20241114	181900	32185744	1885	1885	1885	1885	0
78	20241114	181800	32185744	1885	1885	1885	1885	0
79	20241114	181700	32185744	1885	1885	1885	1885	0
80	20241114	181600	32185744	1885	1885	1885	1885	0
81	20241114	181500	32185744	1885	1885	1885	1885	0
82	20241114	181400	32185744	1885	1885	1885	1885	0
83	20241114	181300	32185744	1885	1885	1885	1885	0
84	20241114	181200	32185744	1885	1885	1885	1885	0
85	20241114	181100	32185744	1885	1885	1885	1885	0
86	20241114	181000	32185744	1885	1885	1885	1885	0
87	20241114	180900	32185744	1885	1885	1885	1885	0
88	20241114	180800	32185744	1885	1885	1885	1885	0
89	20241114	180700	32185744	1885	1885	1885	1885	0
90	20241114	180600	32185744	1885	1885	1885	1885	0
91	20241114	180500	32185744	1885	1885	1885	1885	0
92	20241114	180400	32185744	1885	1885	1885	1885	572
93	20241114	180300	32185744	1885	1885	1885	1885	0
94	20241114	180200	32185744	1885	1885	1885	1885	0
95	20241114	180100	32185744	1885	1885	1885	1885	0
96	20241114	180000	32185744	1885	1885	1885	1885	0
97	20241114	175900	32185744	1885	1885	1885	1885	0
98	20241114	175800	32185744	1885	1885	1885	1885	0
99	20241114	175700	32185744	1885	1885	1885	1885	0
100	20241114	175600	32185744	1885	1885	1885	1885	0
101	20241114	175500	32185744	1885	1885	1885	1885	0
102	20241114	175400	32185744	1885	1885	1885	1885	0
103	20241114	175300	32185744	1885	1885	1885	1885	0
104	20241114	175200	32185744	1885	1885	1885	1885	0
105	20241114	175100	32185744	1885	1885	1885	1885	0
106	20241114	175000	32185744	1885	1885	1885	1885	0
107	20241114	174900	32185744	1885	1885	1885	1885	0
108	20241114	174800	32185744	1885	1885	1885	1885	0
109	20241114	174700	32185744	1885	1885	1885	1885	0
110	20241114	174600	32185744	1885	1885	1885	1885	0
111	20241114	174500	32185744	1885	1885	1885	1885	0
112	20241114	174400	32185744	1885	1885	1885	1885	0
113	20241114	174300	32185744	1885	1885	1885	1885	0
114	20241114	174200	32185744	1885	1885	1885	1885	0
115	20241114	174100	32185744	1885	1885	1885	1885	0
116	20241114	174000	32185744	1885	1885	1885	1885	0
117	20241114	173900	32185744	1885	1885	1885	1885	0
118	20241114	173800	32185744	1885	1885	1885	1885	0
119	20241114	173700	32185744	1885	1885	1885	1885	0
120	20241114	173600	32185744	1885	1885	1885	1885	0
121	20241114	173500	32185744	1885	1885	1885	1885	0
122	20241114	173400	32185744	1885	1885	1885	1885	572
123	20241114	173300	32185744	1885	1885	1885	1885	0
124	20241114	173200	32185744	1885	1885	1885	1885	0
125	20241114	173100	32185744	1885	1885	1885	1885	0
126	20241114	173000	32185744	1885	1885	1885	1885	0
127	20241114	172900	32185744	1885	1885	1885	1885	0
128	20241114	172800	32185744	1885	1885	1885	1885	0
129	20241114	172700	32185744	1885	1885	1885	1885	0
130	20241114	172600	32185744	1885	1885	1885	1885	0
131	20241114	172500	32185744	1885	1885	1885	1885	0
132	20241114	172400	32185744	1885	1885	1885	1885	0
133	20241114	172300	32185744	1885	1885	1885	1885	0
134	20241114	172200	32185744	1885	1885	1885	1885	0
135	20241114	172100	32185744	1885	1885	1885	1885	0
136	20241114	172000	32185744	1885	1885	1885	1885	0
137	20241114	171900	32185744	1885	1885	1885	1885	0
138	20241114	171800	32185744	1885	1885	1885	1885	0
139	20241114	171700	32185744	1885	1885	1885	1885	0
140	20241114	171600	32185744	1885	1885	1885	1885	0
141	20241114	171500	32185744	1885	1885	1885	1885	0
142	20241114	171400	32185744	1885	1885	1885	1885	0
143	20241114	171300	32185744	1885	1885	1885	1885	0
144	20241114	171200	32185744	1885	1885	1885	1885	0
145	20241114	171100	32185744	1885	1885	1885	1885	0
146	20241114	171000	32185744	1885	1885	1885	1885	0
147	20241114	170900	32185744	1885	1885	1885	1885	0
148	20241114	170800	32185744	1885	1885	1885	1885	0
149	20241114	170700	32185744	1885	1885	1885	1885	0
150	20241114	170600	32185744	1885	1885	1885	1885	0
151	20241114	170500	32185744	1885	1885	1885	1885	0
152	20241114	170400	32185744	1885	1885	1885	1885	572
153	20241114	170300	32185744	1885	1885	1885	1885	0
154	20241114	170200	32185744	1885	1885	1885	1885	0
155	20241114	170100	32185744	1885	1885	1885	1885	0
156	20241114	170000	32185744	1885	1885	1885	1885	0
157	20241114	165900	32185744	1885	1885	1885	1885	0
158	20241114	165800	32185744	1885	1885	1885	1885	0
159	20241114	165700	32185744	1885	1885	1885	1885	0
160	20241114	165600	32185744	1885	1885	1885	1885	0
161	20241114	165500	32185744	1885	1885	1885	1885	0
162	20241114	165400	32185744	1885	1885	1885	1885	0
163	20241114	165300	32185744	1885	1885	1885	1885	0
164	20241114	165200	32185744	1885	1885	1885	1885	0
165	20241114	165100	32185744	1885	1885	1885	1885	0
166	20241114	165000	32185744	1885	1885	1885	1885	0
167	20241114	164900	32185744	1885	1885	1885	1885	0
168	20241114	164800	32185744	1885	1885	1885	1885	0
169	20241114	164700	32185744	1885	1885	1885	1885	0
170	20241114	164600	32185744	1885	1885	1885	1885	0
171	20241114	164500	32185744	1885	1885	1885	1885	0
172	20241114	164400	32185744	1885	1885	1885	1885	0
173	20241114	164300	32185744	1885	1885	1885	1885	0
174	20241114	164200	32185744	1885	1885	1885	1885	0
175	20241114	164100	32185744	1885	1885	1885	1885	0
176	20241114	164000	32185744	1885	1885	1885	1885	0
177	20241114	163900	32185744	1885	1885	1885	1885	0
178	20241114	163800	32185744	1885	1885	1885	1885	0
179	20241114	163700	32185744	1885	1885	1885	1885	0
180	20241114	163600	32185744	1885	1885	1885	1885	0
181	20241114	163500	32185744	1885	1885	1885	1885	0
182	20241114	163400	32185744	1885	1885	1885	1885	572
183	20241114	163300	32185744	1885	1885	1885	1885	0
184	20241114	163200	32185744	1885	1885	1885	1885	0
185	20241114	163100	32185744	1885	1885	1885	1885	0
186	20241114	163000	32185744	1885	1885	1885	1885	572
187	20241114	162900	31107524	1895	1895	1895	1895	0
188	20241114	162800	31107524	1895	1895	1895	1895	0
189	20241114	162700	31107524	1895	1895	1895	1895	0
190	20241114	162600	31107524	1895	1895	1895	1895	0
191	20241114	162500	31107524	1895	1895	1895	1895	0
192	20241114	162400	31107524	1895	1895	1895	1895	0
193	20241114	162300	31107524	1895	1895	1895	1895	0
194	20241114	162200	31107524	1895	1895	1895	1895	0
195	20241114	162100	31107524	1895	1895	1895	1895	0
196	20241114	162000	31107524	1895	1895	1895	1895	0
197	20241114	161900	31107524	1895	1895	1895	1895	4
198	20241114	161800	31099944	1892	1892	1892	1892	0
199	20241114	161700	31099944	1892	1892	1892	1892	57
200	20241114	161600	30992100	1892	1892	1892	1892	0
201	20241114	161500	30992100	1892	1892	1892	1892	1
202	20241114	161400	30990208	1860	1860	1860	1860	0
203	20241114	161300	30990208	1860	1860	1860	1860	0
204	20241114	161200	30990208	1860	1860	1860	1860	0
205	20241114	161100	30990208	1860	1860	1860	1860	0
206	20241114	161000	30990208	1860	1860	1860	1860	0
207	20241114	160900	30990208	1860	1860	1860	1860	0
208	20241114	160800	30990208	1860	1860	1860	1860	0
209	20241114	160700	30990208	1860	1860	1860	1860	0
210	20241114	160600	30990208	1860	1860	1860	1860	100
211	20241114	160500	30804208	1863	1863	1863	1863	0
212	20241114	160400	30804208	1863	1863	1863	1863	0
213	20241114	160300	30804208	1863	1865	1865	1863	163
214	20241114	160200	30500451	1865	1867	1867	1865	278
215	20241114	160100	29981643	1885	1890	1890	1885	130
216	20241114	160000	29736499	1918	1918	1918	1918	0
217	20241114	155900	29736499	1918	1918	1918	1918	0
218	20241114	155800	29736499	1918	1918	1918	1918	100
219	20241114	155700	29544699	1918	1918	1918	1918	0
220	20241114	155600	29544699	1918	1918	1918	1918	0
221	20241114	155500	29544699	1918	1918	1918	1918	0
222	20241114	155400	29544699	1918	1918	1918	1918	0
223	20241114	155300	29544699	1918	1918	1918	1918	0
224	20241114	155200	29544699	1918	1918	1918	1918	0
225	20241114	155100	29544699	1918	1918	1918	1918	0
226	20241114	155000	29544699	1918	1918	1918	1918	0
227	20241114	154900	29544699	1918	1918	1918	1918	0
228	20241114	154800	29544699	1918	1918	1918	1918	0
229	20241114	154700	29544699	1918	1918	1918	1918	0
230	20241114	154600	29544699	1918	1918	1918	1918	0
231	20241114	154500	29544699	1918	1918	1918	1918	0
232	20241114	154400	29544699	1918	1918	1918	1918	0
233	20241114	154300	29544699	1918	1918	1918	1918	0
234	20241114	154200	29544699	1918	1918	1918	1918	0
235	20241114	154100	29544699	1918	1918	1918	1918	0
236	20241114	154000	29544699	1918	1918	1918	1918	0
237	20241114	153900	29544699	1918	1918	1918	1918	0
238	20241114	153800	29544699	1918	1918	1918	1918	0
239	20241114	153700	29544699	1918	1918	1918	1918	0
240	20241114	153600	29544699	1918	1918	1918	1918	0
241	20241114	153500	29544699	1918	1918	1918	1918	0
242	20241114	153400	29544699	1918	1918	1918	1918	0
243	20241114	153300	29544699	1918	1918	1918	1918	0
244	20241114	153200	29544699	1918	1918	1918	1918	1
245	20241114	153100	29542781	1890	1890	1890	1890	0
246	20241114	153000	29542781	1890	1890	1890	1890	2500
247	20241114	152900	24817781	1905	1905	1905	1905	0
248	20241114	152800	24817781	1905	1905	1905	1905	0
249	20241114	152700	24817781	1905	1905	1905	1905	0
250	20241114	152600	24817781	1905	1905	1905	1905	0
251	20241114	152500	24817781	1905	1905	1905	1905	0
252	20241114	152400	24817781	1905	1905	1905	1905	0
253	20241114	152300	24817781	1905	1905	1905	1905	0
254	20241114	152200	24817781	1905	1905	1905	1905	0
255	20241114	152100	24817781	1905	1905	1905	1905	88
256	20241114	152000	24650141	1918	1919	1919	1918	12
257	20241114	151900	24627117	1919	1904	1919	1904	425
258	20241114	151800	23817337	1907	1907	1907	1907	2
259	20241114	151700	23813523	1890	1890	1890	1890	0
260	20241114	151600	23813523	1890	1900	1900	1890	502
261	20241114	151500	22864723	1913	1913	1913	1913	2
262	20241114	151400	22860897	1920	1920	1920	1920	0
263	20241114	151300	22860897	1920	1920	1920	1920	0
264	20241114	151200	22860897	1920	1920	1920	1920	0
265	20241114	151100	22860897	1920	1920	1920	1920	0
266	20241114	151000	22860897	1920	1920	1920	1920	0
267	20241114	150900	22860897	1920	1920	1920	1920	1
268	20241114	150800	22858977	1922	1922	1922	1922	0
269	20241114	150700	22858977	1922	1922	1922	1922	0
270	20241114	150600	22858977	1922	1922	1922	1922	0
271	20241114	150500	22858977	1922	1922	1922	1922	0
272	20241114	150400	22858977	1922	1922	1922	1922	0
273	20241114	150300	22858977	1922	1922	1922	1922	0
274	20241114	150200	22858977	1922	1922	1922	1922	0
275	20241114	150100	22858977	1922	1922	1922	1922	0
276	20241114	150000	22858977	1922	1890	1922	1890	2
277	20241114	145900	22855165	1925	1925	1925	1925	0
278	20241114	145800	22855165	1925	1925	1925	1925	0
279	20241114	145700	22855165	1925	1925	1925	1925	0
280	20241114	145600	22855165	1925	1925	1925	1925	0
281	20241114	145500	22855165	1925	1925	1925	1925	2
282	20241114	145400	22851315	1936	1936	1936	1936	0
283	20241114	145300	22851315	1936	1936	1936	1936	0
284	20241114	145200	22851315	1936	1936	1936	1936	0
285	20241114	145100	22851315	1936	1936	1936	1936	0
286	20241114	145000	22851315	1936	1891	1936	1890	1071
287	20241114	144900	20825607	1937	1937	1937	1937	0
288	20241114	144800	20825607	1937	1910	1937	1910	200
289	20241114	144700	20440420	1910	1910	1910	1910	3
290	20241114	144600	20434690	1889	1890	1890	1889	3243
291	20241114	144500	14305630	1898	1898	1898	1898	0
292	20241114	144400	14305630	1898	1898	1898	1898	0
293	20241114	144300	14305630	1898	1898	1898	1898	0
294	20241114	144200	14305630	1898	1898	1898	1898	1
295	20241114	144100	14303732	1898	1898	1898	1898	10
296	20241114	144000	14284752	1898	1898	1898	1898	0
297	20241114	143900	14284752	1898	1898	1898	1898	0
298	20241114	143800	14284752	1898	1898	1898	1898	0
299	20241114	143700	14284752	1898	1898	1898	1898	1
300	20241114	143600	14282854	1891	1891	1891	1891	0
301	20241114	143500	14282854	1891	1891	1891	1891	0
302	20241114	143400	14282854	1891	1891	1891	1891	10
303	20241114	143300	14263944	1890	1890	1890	1890	0
304	20241114	143200	14263944	1890	1890	1890	1890	0
305	20241114	143100	14263944	1890	1890	1890	1890	0
306	20241114	143000	14263944	1890	1894	1894	1890	1000
307	20241114	142900	12373860	1893	1893	1893	1893	0
308	20241114	142800	12373860	1893	1893	1893	1893	0
309	20241114	142700	12373860	1893	1893	1893	1893	0
310	20241114	142600	12373860	1893	1901	1901	1893	1419
311	20241114	142500	9684798	1909	1909	1909	1909	0
312	20241114	142400	9684798	1909	1909	1909	1909	0
313	20241114	142300	9684798	1909	1909	1909	1909	0
314	20241114	142200	9684798	1909	1909	1909	1909	0
315	20241114	142100	9684798	1909	1909	1909	1909	0
316	20241114	142000	9684798	1909	1909	1909	1909	0
317	20241114	141900	9684798	1909	1909	1909	1909	0
318	20241114	141800	9684798	1909	1909	1909	1909	1
319	20241114	141700	9682889	1900	1900	1900	1900	66
320	20241114	141600	9557489	1900	1900	1900	1900	0
321	20241114	141500	9557489	1900	1900	1900	1900	0
322	20241114	141400	9557489	1900	1900	1900	1900	0
323	20241114	141300	9557489	1900	1900	1900	1900	0
324	20241114	141200	9557489	1900	1900	1900	1900	0
325	20241114	141100	9557489	1900	1900	1900	1900	0
326	20241114	141000	9557489	1900	1900	1900	1900	0
327	20241114	140900	9557489	1900	1900	1900	1900	0
328	20241114	140800	9557489	1900	1900	1900	1900	0
329	20241114	140700	9557489	1900	1900	1900	1900	0
330	20241114	140600	9557489	1900	1900	1900	1900	0
331	20241114	140500	9557489	1900	1900	1900	1900	0
332	20241114	140400	9557489	1900	1900	1900	1900	0
333	20241114	140300	9557489	1900	1900	1900	1900	0
334	20241114	140200	9557489	1900	1900	1900	1900	0
335	20241114	140100	9557489	1900	1900	1900	1900	0
336	20241114	140000	9557489	1900	1900	1900	1900	1
337	20241114	135900	9555589	1894	1894	1894	1894	0
338	20241114	135800	9555589	1894	1894	1894	1894	0
339	20241114	135700	9555589	1894	1894	1894	1894	0
340	20241114	135600	9555589	1894	1894	1894	1894	0
341	20241114	135500	9555589	1894	1894	1894	1894	0
342	20241114	135400	9555589	1894	1894	1894	1894	0
343	20241114	135300	9555589	1894	1894	1894	1894	0
344	20241114	135200	9555589	1894	1894	1894	1894	0
345	20241114	135100	9555589	1894	1894	1894	1894	0
346	20241114	135000	9555589	1894	1894	1894	1894	0
347	20241114	134900	9555589	1894	1894	1894	1894	0
348	20241114	134800	9555589	1894	1894	1894	1894	0
349	20241114	134700	9555589	1894	1900	1900	1894	10
350	20241114	134600	9536595	1900	1900	1900	1900	0
351	20241114	134500	9536595	1900	1900	1900	1900	0
352	20241114	134400	9536595	1900	1900	1900	1900	0
353	20241114	134300	9536595	1900	1900	1900	1900	0
354	20241114	134200	9536595	1900	1900	1900	1900	0
355	20241114	134100	9536595	1900	1900	1900	1900	1
356	20241114	134000	9534695	1912	1912	1912	1912	0
357	20241114	133900	9534695	1912	1912	1912	1912	0
358	20241114	133800	9534695	1912	1912	1912	1912	0
359	20241114	133700	9534695	1912	1912	1912	1912	0
360	20241114	133600	9534695	1912	1912	1912	1912	0
361	20241114	133500	9534695	1912	1912	1912	1912	0
362	20241114	133400	9534695	1912	1912	1912	1912	0
363	20241114	133300	9534695	1912	1912	1912	1912	0
364	20241114	133200	9534695	1912	1912	1912	1912	0
365	20241114	133100	9534695	1912	1912	1912	1912	0
366	20241114	133000	9534695	1912	1912	1912	1912	0
367	20241114	132900	9534695	1912	1912	1912	1912	0
368	20241114	132800	9534695	1912	1912	1912	1912	0
369	20241114	132700	9534695	1912	1912	1912	1912	0
370	20241114	132600	9534695	1912	1912	1912	1912	0
371	20241114	132500	9534695	1912	1912	1912	1912	0
372	20241114	132400	9534695	1912	1912	1912	1912	0
373	20241114	132300	9534695	1912	1912	1912	1912	0
374	20241114	132200	9534695	1912	1912	1912	1912	0
375	20241114	132100	9534695	1912	1912	1912	1912	0
376	20241114	132000	9534695	1912	1912	1912	1912	0
377	20241114	131900	9534695	1912	1912	1912	1912	0
378	20241114	131800	9534695	1912	1912	1912	1912	0
379	20241114	131700	9534695	1912	1912	1912	1912	0
380	20241114	131600	9534695	1912	1912	1912	1912	0
381	20241114	131500	9534695	1912	1912	1912	1912	0
382	20241114	131400	9534695	1912	1912	1912	1912	0
383	20241114	131300	9534695	1912	1912	1912	1912	0
384	20241114	131200	9534695	1912	1912	1912	1912	0
385	20241114	131100	9534695	1912	1912	1912	1912	0
386	20241114	131000	9534695	1912	1912	1912	1912	0
387	20241114	130900	9534695	1912	1912	1912	1912	0
388	20241114	130800	9534695	1912	1912	1912	1912	0
389	20241114	130700	9534695	1912	1912	1912	1912	0
390	20241114	130600	9534695	1912	1912	1912	1912	0
391	20241114	130500	9534695	1912	1912	1912	1912	0
392	20241114	130400	9534695	1912	1912	1912	1912	0
393	20241114	130300	9534695	1912	1912	1912	1912	0
394	20241114	130200	9534695	1912	1912	1912	1912	0
395	20241114	130100	9534695	1912	1912	1912	1912	0
396	20241114	130000	9534695	1912	1912	1912	1912	0
397	20241114	125900	9534695	1912	1912	1912	1912	0
398	20241114	125800	9534695	1912	1912	1912	1912	0
399	20241114	125700	9534695	1912	1912	1912	1912	0
400	20241114	125600	9534695	1912	1912	1912	1912	0
401	20241114	125500	9534695	1912	1912	1912	1912	0
402	20241114	125400	9534695	1912	1912	1912	1912	0
403	20241114	125300	9534695	1912	1912	1912	1912	0
404	20241114	125200	9534695	1912	1912	1912	1912	0
405	20241114	125100	9534695	1912	1912	1912	1912	0
406	20241114	125000	9534695	1912	1912	1912	1912	0
407	20241114	124900	9534695	1912	1912	1912	1912	0
408	20241114	124800	9534695	1912	1912	1912	1912	0
409	20241114	124700	9534695	1912	1912	1912	1912	0
410	20241114	124600	9534695	1912	1912	1912	1912	1
411	20241114	124500	9532783	1893	1880	1893	1880	235
412	20241114	124400	9088058	1868	1868	1868	1868	1
413	20241114	124300	9086190	1866	1866	1866	1866	0
414	20241114	124200	9086190	1866	1879	1879	1866	160
415	20241114	124100	8785680	1879	1879	1879	1879	0
416	20241114	124000	8785680	1879	1879	1879	1879	5
417	20241114	123900	8776285	1861	1861	1861	1861	1
418	20241114	123800	8774424	1860	1860	1860	1860	0
419	20241114	123700	8774424	1860	1860	1860	1860	54
420	20241114	123600	8673984	1860	1860	1860	1860	0
421	20241114	123500	8673984	1860	1860	1860	1860	167
422	20241114	123400	8363364	1860	1860	1860	1860	0
423	20241114	123300	8363364	1860	1860	1860	1860	0
424	20241114	123200	8363364	1860	1860	1860	1860	0
425	20241114	123100	8363364	1860	1860	1860	1860	37
426	20241114	123000	8294544	1860	1860	1860	1860	0
427	20241114	122900	8294544	1860	1860	1860	1860	0
428	20241114	122800	8294544	1860	1860	1860	1860	0
429	20241114	122700	8294544	1860	1862	1862	1860	400
430	20241114	122600	7550240	1868	1868	1868	1868	0
431	20241114	122500	7550240	1868	1868	1868	1868	2
432	20241114	122400	7546504	1868	1868	1868	1868	0
433	20241114	122300	7546504	1868	1868	1868	1868	0
434	20241114	122200	7546504	1868	1868	1868	1868	0
435	20241114	122100	7546504	1868	1868	1868	1868	111
436	20241114	122000	7339156	1860	1860	1860	1860	0
437	20241114	121900	7339156	1860	1860	1860	1860	0
438	20241114	121800	7339156	1860	1860	1860	1860	0
439	20241114	121700	7339156	1860	1860	1860	1860	0
440	20241114	121600	7339156	1860	1860	1860	1860	0
441	20241114	121500	7339156	1860	1860	1860	1860	0
442	20241114	121400	7339156	1860	1860	1860	1860	0
443	20241114	121300	7339156	1860	1860	1860	1860	0
444	20241114	121200	7339156	1860	1860	1860	1860	0
445	20241114	121100	7339156	1860	1860	1860	1860	0
446	20241114	121000	7339156	1860	1860	1860	1860	0
447	20241114	120900	7339156	1860	1860	1860	1860	0
448	20241114	120800	7339156	1860	1860	1860	1860	0
449	20241114	120700	7339156	1860	1860	1860	1860	0
450	20241114	120600	7339156	1860	1860	1860	1860	0
451	20241114	120500	7339156	1860	1860	1860	1860	0
452	20241114	120400	7339156	1860	1860	1860	1860	0
453	20241114	120300	7339156	1860	1860	1860	1860	0
454	20241114	120200	7339156	1860	1860	1860	1860	0
455	20241114	120100	7339156	1860	1860	1860	1860	0
456	20241114	120000	7339156	1860	1860	1860	1860	0
457	20241114	115900	7339156	1860	1860	1860	1860	0
458	20241114	115800	7339156	1860	1868	1868	1860	205
459	20241114	115700	6957331	1864	1867	1867	1864	114
460	20241114	115600	6744526	1870	1870	1870	1870	0
461	20241114	115500	6744526	1870	1870	1870	1870	0
462	20241114	115400	6744526	1870	1870	1870	1870	0
463	20241114	115300	6744526	1870	1870	1870	1870	0
464	20241114	115200	6744526	1870	1870	1870	1870	0
465	20241114	115100	6744526	1870	1870	1870	1870	0
466	20241114	115000	6744526	1870	1870	1870	1870	0
467	20241114	114900	6744526	1870	1870	1870	1870	0
468	20241114	114800	6744526	1870	1870	1870	1870	0
469	20241114	114700	6744526	1870	1870	1870	1870	0
470	20241114	114600	6744526	1870	1870	1870	1870	29
471	20241114	114500	6690296	1870	1870	1870	1870	2
472	20241114	114400	6686556	1873	1873	1873	1873	40
473	20241114	114300	6611636	1883	1883	1883	1883	0
474	20241114	114200	6611636	1883	1883	1883	1883	0
475	20241114	114100	6611636	1883	1883	1883	1883	0
476	20241114	114000	6611636	1883	1883	1883	1883	0
477	20241114	113900	6611636	1883	1883	1883	1883	0
478	20241114	113800	6611636	1883	1883	1883	1883	0
479	20241114	113700	6611636	1883	1883	1883	1883	1
480	20241114	113600	6609753	1873	1873	1873	1873	1
481	20241114	113500	6607880	1875	1876	1876	1875	468
482	20241114	113400	5730228	1877	1877	1877	1877	0
483	20241114	113300	5730228	1877	1877	1877	1877	0
484	20241114	113200	5730228	1877	1877	1877	1877	0
485	20241114	113100	5730228	1877	1877	1877	1877	0
486	20241114	113000	5730228	1877	1877	1877	1877	0
487	20241114	112900	5730228	1877	1877	1877	1877	0
488	20241114	112800	5730228	1877	1877	1877	1877	0
489	20241114	112700	5730228	1877	1877	1877	1877	0
490	20241114	112600	5730228	1877	1877	1877	1877	0
491	20241114	112500	5730228	1877	1877	1877	1877	0
492	20241114	112400	5730228	1877	1877	1877	1877	0
493	20241114	112300	5730228	1877	1877	1877	1877	0
494	20241114	112200	5730228	1877	1877	1877	1877	0
495	20241114	112100	5730228	1877	1878	1878	1877	52
496	20241114	112000	5632592	1910	1910	1910	1910	0
497	20241114	111900	5632592	1910	1910	1910	1910	0
498	20241114	111800	5632592	1910	1910	1910	1910	0
499	20241114	111700	5632592	1910	1910	1910	1910	0
500	20241114	111600	5632592	1910	1910	1910	1910	0
501	20241114	111500	5632592	1910	1910	1910	1910	0
502	20241114	111400	5632592	1910	1910	1910	1910	0
503	20241114	111300	5632592	1910	1910	1910	1910	0
504	20241114	111200	5632592	1910	1910	1910	1910	0
505	20241114	111100	5632592	1910	1910	1910	1910	0
506	20241114	111000	5632592	1910	1910	1910	1910	0
507	20241114	110900	5632592	1910	1910	1910	1910	0
508	20241114	110800	5632592	1910	1910	1910	1910	0
509	20241114	110700	5632592	1910	1910	1910	1910	4
510	20241114	110600	5624952	1916	1916	1916	1916	0
511	20241114	110500	5624952	1916	1916	1916	1916	12
512	20241114	110400	5601960	1918	1918	1918	1918	0
513	20241114	110300	5601960	1918	1918	1918	1918	15
514	20241114	110200	5573190	1920	1919	1920	1919	15
515	20241114	110100	5544395	1937	1937	1937	1937	0
516	20241114	110000	5544395	1937	1937	1937	1937	0
517	20241114	105900	5544395	1937	1937	1937	1937	0
518	20241114	105800	5544395	1937	1937	1937	1937	0
519	20241114	105700	5544395	1937	1937	1937	1937	0
520	20241114	105600	5544395	1937	1937	1937	1937	0
521	20241114	105500	5544395	1937	1937	1937	1937	0
522	20241114	105400	5544395	1937	1937	1937	1937	0
523	20241114	105300	5544395	1937	1937	1937	1937	0
524	20241114	105200	5544395	1937	1937	1937	1937	0
525	20241114	105100	5544395	1937	1937	1937	1937	0
526	20241114	105000	5544395	1937	1937	1937	1937	0
527	20241114	104900	5544395	1937	1937	1937	1937	0
528	20241114	104800	5544395	1937	1902	1937	1902	400
529	20241114	104700	4779352	1876	1876	1876	1876	0
530	20241114	104600	4779352	1876	1882	1882	1876	200
531	20241114	104500	4403975	1902	1902	1902	1902	0
532	20241114	104400	4403975	1902	1902	1902	1902	1
533	20241114	104300	4402073	1911	1911	1911	1911	0
534	20241114	104200	4402073	1911	1911	1911	1911	0
535	20241114	104100	4402073	1911	1911	1911	1911	0
536	20241114	104000	4402073	1911	1911	1911	1911	0
537	20241114	103900	4402073	1911	1911	1911	1911	0
538	20241114	103800	4402073	1911	1911	1911	1911	0
539	20241114	103700	4402073	1911	1911	1911	1911	0
540	20241114	103600	4402073	1911	1911	1911	1911	0
541	20241114	103500	4402073	1911	1911	1911	1911	0
542	20241114	103400	4402073	1911	1911	1911	1911	0
543	20241114	103300	4402073	1911	1911	1911	1911	0
544	20241114	103200	4402073	1911	1911	1911	1911	0
545	20241114	103100	4402073	1911	1911	1911	1911	0
546	20241114	103000	4402073	1911	1911	1911	1911	0
547	20241114	102900	4402073	1911	1911	1911	1911	1
548	20241114	102800	4400162	1900	1914	1914	1900	109
549	20241114	102700	4192936	1914	1914	1914	1914	0
550	20241114	102600	4192936	1914	1912	1914	1912	4
551	20241114	102500	4185284	1886	1886	1886	1885	101
552	20241114	102400	3994799	1886	1886	1886	1886	0
553	20241114	102300	3994799	1886	1886	1886	1886	2
554	20241114	102200	3991027	1876	1876	1876	1876	0
555	20241114	102100	3991027	1876	1888	1888	1875	411
556	20241114	102000	3219897	1912	1912	1912	1912	0
557	20241114	101900	3219897	1912	1912	1912	1912	1
558	20241114	101800	3217985	1875	1883	1883	1875	200
559	20241114	101700	2842665	1912	1912	1912	1912	1
560	20241114	101600	2840753	1880	1884	1884	1880	300
561	20241114	101500	2276433	1923	1923	1923	1923	0
562	20241114	101400	2276433	1923	1890	1923	1890	2
563	20241114	101300	2272620	1928	1890	1928	1890	201
564	20241114	101200	1892692	1934	1934	1934	1934	0
565	20241114	101100	1892692	1934	1934	1934	1934	0
566	20241114	101000	1892692	1934	1934	1934	1934	0
567	20241114	100900	1892692	1934	1885	1934	1885	201
568	20241114	100800	1513758	1883	1905	1905	1883	235
569	20241114	100700	1070382	1936	1936	1936	1936	0
570	20241114	100600	1070382	1936	1936	1936	1936	0
571	20241114	100500	1070382	1936	1936	1936	1936	0
572	20241114	100400	1070382	1936	1936	1936	1936	1
573	20241114	100300	1068446	1907	1907	1907	1907	0
574	20241114	100200	1068446	1907	1908	1908	1907	482
575	20241114	100100	148853	1908	1908	1908	1908	0
576	20241114	100000	148853	1908	1937	1937	1908	78