KissMeData/223310/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203800	35136636	1910	1910	1910	1910	26
3	20241118	203700	35136636	1910	1910	1910	1910	0
4	20241118	203600	35136636	1910	1910	1910	1910	0
5	20241118	203500	35136636	1910	1910	1910	1910	0
6	20241118	203400	35136636	1910	1910	1910	1910	0
7	20241118	203300	35136636	1910	1910	1910	1910	0
8	20241118	203200	35136636	1910	1910	1910	1910	0
9	20241118	203100	35136636	1910	1910	1910	1910	0
10	20241118	203000	35136636	1910	1910	1910	1910	0
11	20241118	202900	35136636	1910	1910	1910	1910	0
12	20241118	202800	35136636	1910	1910	1910	1910	0
13	20241118	202700	35136636	1910	1910	1910	1910	0
14	20241118	202600	35136636	1910	1910	1910	1910	0
15	20241118	202500	35136636	1910	1910	1910	1910	0
16	20241118	202400	35136636	1910	1910	1910	1910	0
17	20241118	202300	35136636	1910	1910	1910	1910	0
18	20241118	202200	35136636	1910	1910	1910	1910	0
19	20241118	202100	35136636	1910	1910	1910	1910	0
20	20241118	202000	35136636	1910	1910	1910	1910	0
21	20241118	201900	35136636	1910	1910	1910	1910	0
22	20241118	201800	35136636	1910	1910	1910	1910	0
23	20241118	201700	35136636	1910	1910	1910	1910	0
24	20241118	201600	35136636	1910	1910	1910	1910	0
25	20241118	201500	35136636	1910	1910	1910	1910	0
26	20241118	201400	35136636	1910	1910	1910	1910	0
27	20241118	201300	35136636	1910	1910	1910	1910	0
28	20241118	201200	35136636	1910	1910	1910	1910	0
29	20241118	201100	35136636	1910	1910	1910	1910	0
30	20241118	201000	35136636	1910	1910	1910	1910	0
31	20241118	200900	35136636	1910	1910	1910	1910	0
32	20241118	200800	35136636	1910	1910	1910	1910	26
33	20241118	200700	35136636	1910	1910	1910	1910	0
34	20241118	200600	35136636	1910	1910	1910	1910	0
35	20241118	200500	35136636	1910	1910	1910	1910	0
36	20241118	200400	35136636	1910	1910	1910	1910	0
37	20241118	200300	35136636	1910	1910	1910	1910	0
38	20241118	200200	35136636	1910	1910	1910	1910	0
39	20241118	200100	35136636	1910	1910	1910	1910	0
40	20241118	200000	35136636	1910	1910	1910	1910	0
41	20241118	195900	35136636	1910	1910	1910	1910	0
42	20241118	195800	35136636	1910	1910	1910	1910	0
43	20241118	195700	35136636	1910	1910	1910	1910	0
44	20241118	195600	35136636	1910	1910	1910	1910	0
45	20241118	195500	35136636	1910	1910	1910	1910	0
46	20241118	195400	35136636	1910	1910	1910	1910	0
47	20241118	195300	35136636	1910	1910	1910	1910	0
48	20241118	195200	35136636	1910	1910	1910	1910	0
49	20241118	195100	35136636	1910	1910	1910	1910	0
50	20241118	195000	35136636	1910	1910	1910	1910	0
51	20241118	194900	35136636	1910	1910	1910	1910	0
52	20241118	194800	35136636	1910	1910	1910	1910	0
53	20241118	194700	35136636	1910	1910	1910	1910	0
54	20241118	194600	35136636	1910	1910	1910	1910	0
55	20241118	194500	35136636	1910	1910	1910	1910	0
56	20241118	194400	35136636	1910	1910	1910	1910	0
57	20241118	194300	35136636	1910	1910	1910	1910	0
58	20241118	194200	35136636	1910	1910	1910	1910	0
59	20241118	194100	35136636	1910	1910	1910	1910	0
60	20241118	194000	35136636	1910	1910	1910	1910	0
61	20241118	193900	35136636	1910	1910	1910	1910	0
62	20241118	193800	35136636	1910	1910	1910	1910	26
63	20241118	193700	35136636	1910	1910	1910	1910	0
64	20241118	193600	35136636	1910	1910	1910	1910	0
65	20241118	193500	35136636	1910	1910	1910	1910	0
66	20241118	193400	35136636	1910	1910	1910	1910	0
67	20241118	193300	35136636	1910	1910	1910	1910	0
68	20241118	193200	35136636	1910	1910	1910	1910	0
69	20241118	193100	35136636	1910	1910	1910	1910	0
70	20241118	193000	35136636	1910	1910	1910	1910	0
71	20241118	192900	35136636	1910	1910	1910	1910	0
72	20241118	192800	35136636	1910	1910	1910	1910	0
73	20241118	192700	35136636	1910	1910	1910	1910	0
74	20241118	192600	35136636	1910	1910	1910	1910	0
75	20241118	192500	35136636	1910	1910	1910	1910	0
76	20241118	192400	35136636	1910	1910	1910	1910	0
77	20241118	192300	35136636	1910	1910	1910	1910	0
78	20241118	192200	35136636	1910	1910	1910	1910	0
79	20241118	192100	35136636	1910	1910	1910	1910	0
80	20241118	192000	35136636	1910	1910	1910	1910	0
81	20241118	191900	35136636	1910	1910	1910	1910	0
82	20241118	191800	35136636	1910	1910	1910	1910	0
83	20241118	191700	35136636	1910	1910	1910	1910	0
84	20241118	191600	35136636	1910	1910	1910	1910	0
85	20241118	191500	35136636	1910	1910	1910	1910	0
86	20241118	191400	35136636	1910	1910	1910	1910	0
87	20241118	191300	35136636	1910	1910	1910	1910	0
88	20241118	191200	35136636	1910	1910	1910	1910	0
89	20241118	191100	35136636	1910	1910	1910	1910	0
90	20241118	191000	35136636	1910	1910	1910	1910	0
91	20241118	190900	35136636	1910	1910	1910	1910	0
92	20241118	190800	35136636	1910	1910	1910	1910	26
93	20241118	190700	35136636	1910	1910	1910	1910	0
94	20241118	190600	35136636	1910	1910	1910	1910	0
95	20241118	190500	35136636	1910	1910	1910	1910	0
96	20241118	190400	35136636	1910	1910	1910	1910	0
97	20241118	190300	35136636	1910	1910	1910	1910	0
98	20241118	190200	35136636	1910	1910	1910	1910	0
99	20241118	190100	35136636	1910	1910	1910	1910	0
100	20241118	190000	35136636	1910	1910	1910	1910	0
101	20241118	185900	35136636	1910	1910	1910	1910	0
102	20241118	185800	35136636	1910	1910	1910	1910	0
103	20241118	185700	35136636	1910	1910	1910	1910	0
104	20241118	185600	35136636	1910	1910	1910	1910	0
105	20241118	185500	35136636	1910	1910	1910	1910	0
106	20241118	185400	35136636	1910	1910	1910	1910	0
107	20241118	185300	35136636	1910	1910	1910	1910	0
108	20241118	185200	35136636	1910	1910	1910	1910	0
109	20241118	185100	35136636	1910	1910	1910	1910	0
110	20241118	185000	35136636	1910	1910	1910	1910	0
111	20241118	184900	35136636	1910	1910	1910	1910	0
112	20241118	184800	35136636	1910	1910	1910	1910	0
113	20241118	184700	35136636	1910	1910	1910	1910	0
114	20241118	184600	35136636	1910	1910	1910	1910	0
115	20241118	184500	35136636	1910	1910	1910	1910	0
116	20241118	184400	35136636	1910	1910	1910	1910	0
117	20241118	184300	35136636	1910	1910	1910	1910	0
118	20241118	184200	35136636	1910	1910	1910	1910	0
119	20241118	184100	35136636	1910	1910	1910	1910	0
120	20241118	184000	35136636	1910	1910	1910	1910	0
121	20241118	183900	35136636	1910	1910	1910	1910	0
122	20241118	183800	35136636	1910	1910	1910	1910	26
123	20241118	183700	35136636	1910	1910	1910	1910	0
124	20241118	183600	35136636	1910	1910	1910	1910	0
125	20241118	183500	35136636	1910	1910	1910	1910	0
126	20241118	183400	35136636	1910	1910	1910	1910	0
127	20241118	183300	35136636	1910	1910	1910	1910	0
128	20241118	183200	35136636	1910	1910	1910	1910	0
129	20241118	183100	35136636	1910	1910	1910	1910	0
130	20241118	183000	35136636	1910	1910	1910	1910	0
131	20241118	182900	35136636	1910	1910	1910	1910	0
132	20241118	182800	35136636	1910	1910	1910	1910	0
133	20241118	182700	35136636	1910	1910	1910	1910	0
134	20241118	182600	35136636	1910	1910	1910	1910	0
135	20241118	182500	35136636	1910	1910	1910	1910	0
136	20241118	182400	35136636	1910	1910	1910	1910	0
137	20241118	182300	35136636	1910	1910	1910	1910	0
138	20241118	182200	35136636	1910	1910	1910	1910	0
139	20241118	182100	35136636	1910	1910	1910	1910	0
140	20241118	182000	35136636	1910	1910	1910	1910	0
141	20241118	181900	35136636	1910	1910	1910	1910	0
142	20241118	181800	35136636	1910	1910	1910	1910	0
143	20241118	181700	35136636	1910	1910	1910	1910	0
144	20241118	181600	35136636	1910	1910	1910	1910	0
145	20241118	181500	35136636	1910	1910	1910	1910	0
146	20241118	181400	35136636	1910	1910	1910	1910	0
147	20241118	181300	35136636	1910	1910	1910	1910	0
148	20241118	181200	35136636	1910	1910	1910	1910	0
149	20241118	181100	35136636	1910	1910	1910	1910	0
150	20241118	181000	35136636	1910	1910	1910	1910	0
151	20241118	180900	35136636	1910	1910	1910	1910	0
152	20241118	180800	35136636	1910	1910	1910	1910	26
153	20241118	180700	35136636	1910	1910	1910	1910	0
154	20241118	180600	35136636	1910	1910	1910	1910	0
155	20241118	180500	35136636	1910	1910	1910	1910	0
156	20241118	180400	35136636	1910	1910	1910	1910	0
157	20241118	180300	35136636	1910	1910	1910	1910	0
158	20241118	180200	35136636	1910	1910	1910	1910	0
159	20241118	180100	35136636	1910	1910	1910	1910	0
160	20241118	180000	35136636	1910	1910	1910	1910	0
161	20241118	175900	35136636	1910	1910	1910	1910	0
162	20241118	175800	35136636	1910	1910	1910	1910	0
163	20241118	175700	35136636	1910	1910	1910	1910	0
164	20241118	175600	35136636	1910	1910	1910	1910	0
165	20241118	175500	35136636	1910	1910	1910	1910	0
166	20241118	175400	35136636	1910	1910	1910	1910	0
167	20241118	175300	35136636	1910	1910	1910	1910	0
168	20241118	175200	35136636	1910	1910	1910	1910	0
169	20241118	175100	35136636	1910	1910	1910	1910	0
170	20241118	175000	35136636	1910	1910	1910	1910	0
171	20241118	174900	35136636	1910	1910	1910	1910	0
172	20241118	174800	35136636	1910	1910	1910	1910	0
173	20241118	174700	35136636	1910	1910	1910	1910	0
174	20241118	174600	35136636	1910	1910	1910	1910	0
175	20241118	174500	35136636	1910	1910	1910	1910	0
176	20241118	174400	35136636	1910	1910	1910	1910	0
177	20241118	174300	35136636	1910	1910	1910	1910	0
178	20241118	174200	35136636	1910	1910	1910	1910	0
179	20241118	174100	35136636	1910	1910	1910	1910	0
180	20241118	174000	35136636	1910	1910	1910	1910	0
181	20241118	173900	35136636	1910	1910	1910	1910	0
182	20241118	173800	35136636	1910	1910	1910	1910	26
183	20241118	173700	35136636	1910	1910	1910	1910	0
184	20241118	173600	35136636	1910	1910	1910	1910	0
185	20241118	173500	35136636	1910	1910	1910	1910	0
186	20241118	173400	35136636	1910	1910	1910	1910	0
187	20241118	173300	35136636	1910	1910	1910	1910	0
188	20241118	173200	35136636	1910	1910	1910	1910	0
189	20241118	173100	35136636	1910	1910	1910	1910	0
190	20241118	173000	35136636	1910	1910	1910	1910	0
191	20241118	172900	35136636	1910	1910	1910	1910	0
192	20241118	172800	35136636	1910	1910	1910	1910	0
193	20241118	172700	35136636	1910	1910	1910	1910	0
194	20241118	172600	35136636	1910	1910	1910	1910	0
195	20241118	172500	35136636	1910	1910	1910	1910	0
196	20241118	172400	35136636	1910	1910	1910	1910	0
197	20241118	172300	35136636	1910	1910	1910	1910	0
198	20241118	172200	35136636	1910	1910	1910	1910	0
199	20241118	172100	35136636	1910	1910	1910	1910	0
200	20241118	172000	35136636	1910	1910	1910	1910	0
201	20241118	171900	35136636	1910	1910	1910	1910	0
202	20241118	171800	35136636	1910	1910	1910	1910	0
203	20241118	171700	35136636	1910	1910	1910	1910	0
204	20241118	171600	35136636	1910	1910	1910	1910	0
205	20241118	171500	35136636	1910	1910	1910	1910	0
206	20241118	171400	35136636	1910	1910	1910	1910	0
207	20241118	171300	35136636	1910	1910	1910	1910	0
208	20241118	171200	35136636	1910	1910	1910	1910	0
209	20241118	171100	35136636	1910	1910	1910	1910	0
210	20241118	171000	35136636	1910	1910	1910	1910	0
211	20241118	170900	35136636	1910	1910	1910	1910	0
212	20241118	170800	35136636	1910	1910	1910	1910	26
213	20241118	170700	35136636	1910	1910	1910	1910	0
214	20241118	170600	35136636	1910	1910	1910	1910	0
215	20241118	170500	35136636	1910	1910	1910	1910	0
216	20241118	170400	35136636	1910	1910	1910	1910	0
217	20241118	170300	35136636	1910	1910	1910	1910	0
218	20241118	170200	35136636	1910	1910	1910	1910	0
219	20241118	170100	35136636	1910	1910	1910	1910	0
220	20241118	170000	35136636	1910	1910	1910	1910	0
221	20241118	165900	35136636	1910	1910	1910	1910	0
222	20241118	165800	35136636	1910	1910	1910	1910	0
223	20241118	165700	35136636	1910	1910	1910	1910	0
224	20241118	165600	35136636	1910	1910	1910	1910	0
225	20241118	165500	35136636	1910	1910	1910	1910	0
226	20241118	165400	35136636	1910	1910	1910	1910	0
227	20241118	165300	35136636	1910	1910	1910	1910	0
228	20241118	165200	35136636	1910	1910	1910	1910	0
229	20241118	165100	35136636	1910	1910	1910	1910	0
230	20241118	165000	35136636	1910	1910	1910	1910	0
231	20241118	164900	35136636	1910	1910	1910	1910	0
232	20241118	164800	35136636	1910	1910	1910	1910	0
233	20241118	164700	35136636	1910	1910	1910	1910	0
234	20241118	164600	35136636	1910	1910	1910	1910	0
235	20241118	164500	35136636	1910	1910	1910	1910	0
236	20241118	164400	35136636	1910	1910	1910	1910	0
237	20241118	164300	35136636	1910	1910	1910	1910	0
238	20241118	164200	35136636	1910	1910	1910	1910	0
239	20241118	164100	35136636	1910	1910	1910	1910	0
240	20241118	164000	35136636	1910	1910	1910	1910	0
241	20241118	163900	35136636	1910	1910	1910	1910	0
242	20241118	163800	35136636	1910	1910	1910	1910	26
243	20241118	163700	35136636	1910	1910	1910	1910	0
244	20241118	163600	35136636	1910	1910	1910	1910	0
245	20241118	163500	35136636	1910	1910	1910	1910	0
246	20241118	163400	35136636	1910	1910	1910	1910	0
247	20241118	163300	35136636	1910	1910	1910	1910	0
248	20241118	163200	35136636	1910	1910	1910	1910	0
249	20241118	163100	35136636	1910	1910	1910	1910	0
250	20241118	163000	35136636	1910	1910	1910	1910	0
251	20241118	162900	35136636	1910	1910	1910	1910	0
252	20241118	162800	35136636	1910	1910	1910	1910	0
253	20241118	162700	35136636	1910	1910	1910	1910	0
254	20241118	162600	35136636	1910	1910	1910	1910	0
255	20241118	162500	35136636	1910	1910	1910	1910	0
256	20241118	162400	35136636	1910	1910	1910	1910	0
257	20241118	162300	35136636	1910	1910	1910	1910	0
258	20241118	162200	35136636	1910	1910	1910	1910	0
259	20241118	162100	35136636	1910	1910	1910	1910	0
260	20241118	162000	35136636	1910	1910	1910	1910	0
261	20241118	161900	35136636	1910	1910	1910	1910	0
262	20241118	161800	35136636	1910	1910	1910	1910	0
263	20241118	161700	35136636	1910	1910	1910	1910	0
264	20241118	161600	35136636	1910	1910	1910	1910	0
265	20241118	161500	35136636	1910	1910	1910	1910	0
266	20241118	161400	35136636	1910	1910	1910	1910	0
267	20241118	161300	35136636	1910	1910	1910	1910	0
268	20241118	161200	35136636	1910	1910	1910	1910	0
269	20241118	161100	35136636	1910	1910	1910	1910	0
270	20241118	161000	35136636	1910	1910	1910	1910	0
271	20241118	160900	35136636	1910	1910	1910	1910	0
272	20241118	160800	35136636	1910	1910	1910	1910	26
273	20241118	160700	35136636	1910	1910	1910	1910	0
274	20241118	160600	35136636	1910	1910	1910	1910	0
275	20241118	160500	35136636	1910	1910	1910	1910	0
276	20241118	160400	35136636	1910	1910	1910	1910	0
277	20241118	160300	35136636	1910	1910	1910	1910	0
278	20241118	160200	35136636	1910	1910	1910	1910	0
279	20241118	160100	35136636	1910	1910	1910	1910	0
280	20241118	160000	35136636	1910	1910	1910	1910	0
281	20241118	155900	35136636	1910	1910	1910	1910	0
282	20241118	155800	35136636	1910	1910	1910	1910	0
283	20241118	155700	35136636	1910	1910	1910	1910	0
284	20241118	155600	35136636	1910	1910	1910	1910	0
285	20241118	155500	35136636	1910	1910	1910	1910	0
286	20241118	155400	35136636	1910	1910	1910	1910	0
287	20241118	155300	35136636	1910	1910	1910	1910	0
288	20241118	155200	35136636	1910	1910	1910	1910	0
289	20241118	155100	35136636	1910	1910	1910	1910	0
290	20241118	155000	35136636	1910	1910	1910	1910	0
291	20241118	154900	35136636	1910	1910	1910	1910	0
292	20241118	154800	35136636	1910	1910	1910	1910	0
293	20241118	154700	35136636	1910	1910	1910	1910	0
294	20241118	154600	35136636	1910	1910	1910	1910	0
295	20241118	154500	35136636	1910	1910	1910	1910	0
296	20241118	154400	35136636	1910	1910	1910	1910	0
297	20241118	154300	35136636	1910	1910	1910	1910	0
298	20241118	154200	35136636	1910	1910	1910	1910	0
299	20241118	154100	35136636	1910	1910	1910	1910	0
300	20241118	154000	35136636	1910	1910	1910	1910	0
301	20241118	153900	35136636	1910	1910	1910	1910	0
302	20241118	153800	35136636	1910	1910	1910	1910	26
303	20241118	153700	35136636	1910	1910	1910	1910	0
304	20241118	153600	35136636	1910	1910	1910	1910	0
305	20241118	153500	35136636	1910	1910	1910	1910	0
306	20241118	153400	35136636	1910	1910	1910	1910	0
307	20241118	153300	35136636	1910	1910	1910	1910	0
308	20241118	153200	35136636	1910	1910	1910	1910	0
309	20241118	153100	35136636	1910	1910	1910	1910	0
310	20241118	153000	35136636	1910	1910	1910	1910	26
311	20241118	152900	35086976	1908	1908	1908	1908	0
312	20241118	152800	35086976	1908	1908	1908	1908	0
313	20241118	152700	35086976	1908	1908	1908	1908	0
314	20241118	152600	35086976	1908	1908	1908	1908	0
315	20241118	152500	35086976	1908	1908	1908	1908	0
316	20241118	152400	35086976	1908	1908	1908	1908	0
317	20241118	152300	35086976	1908	1908	1908	1908	0
318	20241118	152200	35086976	1908	1908	1908	1908	0
319	20241118	152100	35086976	1908	1908	1908	1908	0
320	20241118	152000	35086976	1908	1908	1908	1908	0
321	20241118	151900	35086976	1908	1908	1908	1903	198
322	20241118	151800	34709807	1903	1904	1908	1903	1290
323	20241118	151700	32254824	1903	1903	1903	1903	20
324	20241118	151600	32216764	1903	1903	1903	1903	0
325	20241118	151500	32216764	1903	1903	1903	1903	0
326	20241118	151400	32216764	1903	1903	1903	1903	0
327	20241118	151300	32216764	1903	1903	1903	1903	0
328	20241118	151200	32216764	1903	1903	1903	1903	0
329	20241118	151100	32216764	1903	1903	1903	1903	0
330	20241118	151000	32216764	1903	1903	1903	1903	30
331	20241118	150900	32159674	1903	1904	1904	1903	222
332	20241118	150800	31737178	1903	1903	1903	1903	54
333	20241118	150700	31634416	1903	1903	1903	1903	0
334	20241118	150600	31634416	1903	1903	1903	1903	0
335	20241118	150500	31634416	1903	1903	1903	1903	0
336	20241118	150400	31634416	1903	1903	1903	1903	0
337	20241118	150300	31634416	1903	1903	1903	1903	0
338	20241118	150200	31634416	1903	1903	1903	1903	0
339	20241118	150100	31634416	1903	1903	1903	1903	0
340	20241118	150000	31634416	1903	1903	1903	1903	0
341	20241118	145900	31634416	1903	1903	1903	1903	0
342	20241118	145800	31634416	1903	1903	1903	1903	0
343	20241118	145700	31634416	1903	1903	1903	1903	0
344	20241118	145600	31634416	1903	1903	1903	1903	0
345	20241118	145500	31634416	1903	1903	1903	1903	0
346	20241118	145400	31634416	1903	1903	1903	1903	0
347	20241118	145300	31634416	1903	1903	1903	1903	0
348	20241118	145200	31634416	1903	1903	1903	1903	0
349	20241118	145100	31634416	1903	1903	1903	1903	0
350	20241118	145000	31634416	1903	1903	1903	1903	0
351	20241118	144900	31634416	1903	1903	1903	1903	0
352	20241118	144800	31634416	1903	1903	1903	1903	0
353	20241118	144700	31634416	1903	1903	1903	1903	0
354	20241118	144600	31634416	1903	1903	1903	1903	0
355	20241118	144500	31634416	1903	1903	1903	1903	0
356	20241118	144400	31634416	1903	1903	1903	1903	0
357	20241118	144300	31634416	1903	1903	1903	1903	0
358	20241118	144200	31634416	1903	1903	1903	1903	0
359	20241118	144100	31634416	1903	1903	1903	1903	0
360	20241118	144000	31634416	1903	1903	1903	1903	0
361	20241118	143900	31634416	1903	1903	1903	1903	397
362	20241118	143800	30878925	1903	1903	1903	1903	0
363	20241118	143700	30878925	1903	1903	1903	1903	0
364	20241118	143600	30878925	1903	1903	1903	1903	0
365	20241118	143500	30878925	1903	1903	1903	1903	0
366	20241118	143400	30878925	1903	1903	1903	1903	0
367	20241118	143300	30878925	1903	1903	1903	1903	0
368	20241118	143200	30878925	1903	1903	1903	1903	0
369	20241118	143100	30878925	1903	1903	1903	1903	0
370	20241118	143000	30878925	1903	1903	1903	1903	0
371	20241118	142900	30878925	1903	1903	1903	1903	0
372	20241118	142800	30878925	1903	1903	1903	1903	0
373	20241118	142700	30878925	1903	1903	1903	1903	0
374	20241118	142600	30878925	1903	1903	1903	1903	0
375	20241118	142500	30878925	1903	1903	1903	1903	0
376	20241118	142400	30878925	1903	1903	1903	1903	210
377	20241118	142300	30479295	1903	1903	1903	1903	0
378	20241118	142200	30479295	1903	1903	1903	1903	0
379	20241118	142100	30479295	1903	1903	1903	1903	0
380	20241118	142000	30479295	1903	1903	1903	1903	0
381	20241118	141900	30479295	1903	1903	1903	1903	0
382	20241118	141800	30479295	1903	1903	1903	1903	2428
383	20241118	141700	25858811	1904	1904	1904	1904	0
384	20241118	141600	25858811	1904	1904	1904	1904	14
385	20241118	141500	25832155	1904	1904	1904	1904	300
386	20241118	141400	25260955	1906	1906	1906	1906	0
387	20241118	141300	25260955	1906	1906	1906	1906	0
388	20241118	141200	25260955	1906	1906	1906	1906	0
389	20241118	141100	25260955	1906	1906	1906	1906	0
390	20241118	141000	25260955	1906	1906	1906	1906	75
391	20241118	140900	25118005	1910	1910	1910	1910	0
392	20241118	140800	25118005	1910	1910	1910	1910	0
393	20241118	140700	25118005	1910	1910	1910	1910	0
394	20241118	140600	25118005	1910	1910	1910	1910	1
395	20241118	140500	25116095	1906	1906	1906	1906	0
396	20241118	140400	25116095	1906	1906	1906	1906	0
397	20241118	140300	25116095	1906	1906	1906	1906	25
398	20241118	140200	25068445	1906	1906	1906	1906	0
399	20241118	140100	25068445	1906	1906	1906	1906	0
400	20241118	140000	25068445	1906	1906	1906	1906	0
401	20241118	135900	25068445	1906	1906	1906	1906	0
402	20241118	135800	25068445	1906	1906	1906	1906	0
403	20241118	135700	25068445	1906	1906	1906	1906	0
404	20241118	135600	25068445	1906	1906	1906	1906	0
405	20241118	135500	25068445	1906	1906	1906	1906	0
406	20241118	135400	25068445	1906	1906	1906	1906	0
407	20241118	135300	25068445	1906	1906	1906	1906	0
408	20241118	135200	25068445	1906	1906	1906	1906	0
409	20241118	135100	25068445	1906	1906	1906	1906	0
410	20241118	135000	25068445	1906	1906	1906	1906	0
411	20241118	134900	25068445	1906	1906	1906	1906	0
412	20241118	134800	25068445	1906	1906	1906	1906	0
413	20241118	134700	25068445	1906	1906	1906	1906	0
414	20241118	134600	25068445	1906	1906	1906	1906	0
415	20241118	134500	25068445	1906	1906	1906	1906	0
416	20241118	134400	25068445	1906	1906	1906	1906	0
417	20241118	134300	25068445	1906	1906	1906	1906	0
418	20241118	134200	25068445	1906	1906	1906	1906	226
419	20241118	134100	24637689	1904	1905	1905	1904	1010
420	20241118	134000	22713795	1906	1906	1906	1906	0
421	20241118	133900	22713795	1906	1906	1906	1906	0
422	20241118	133800	22713795	1906	1906	1906	1906	0
423	20241118	133700	22713795	1906	1907	1907	1906	2
424	20241118	133600	22709982	1908	1911	1911	1908	4
425	20241118	133500	22702344	1912	1912	1912	1912	1
426	20241118	133400	22700432	1912	1912	1912	1912	0
427	20241118	133300	22700432	1912	1912	1912	1912	0
428	20241118	133200	22700432	1912	1912	1912	1912	0
429	20241118	133100	22700432	1912	1912	1912	1912	0
430	20241118	133000	22700432	1912	1912	1912	1912	0
431	20241118	132900	22700432	1912	1912	1912	1912	0
432	20241118	132800	22700432	1912	1912	1912	1912	0
433	20241118	132700	22700432	1912	1912	1912	1912	0
434	20241118	132600	22700432	1912	1912	1912	1912	0
435	20241118	132500	22700432	1912	1912	1912	1912	0
436	20241118	132400	22700432	1912	1912	1912	1912	0
437	20241118	132300	22700432	1912	1912	1912	1912	0
438	20241118	132200	22700432	1912	1912	1912	1912	0
439	20241118	132100	22700432	1912	1912	1912	1912	0
440	20241118	132000	22700432	1912	1912	1912	1912	1
441	20241118	131900	22698520	1905	1905	1905	1905	0
442	20241118	131800	22698520	1905	1905	1905	1905	0
443	20241118	131700	22698520	1905	1905	1905	1905	0
444	20241118	131600	22698520	1905	1905	1905	1905	0
445	20241118	131500	22698520	1905	1905	1905	1905	400
446	20241118	131400	21936520	1905	1905	1905	1905	0
447	20241118	131300	21936520	1905	1905	1905	1905	0
448	20241118	131200	21936520	1905	1905	1905	1905	0
449	20241118	131100	21936520	1905	1905	1905	1905	500
450	20241118	131000	20984020	1905	1906	1906	1905	1350
451	20241118	130900	18412070	1905	1905	1905	1905	590
452	20241118	130800	17288120	1905	1905	1905	1905	0
453	20241118	130700	17288120	1905	1908	1908	1905	239
454	20241118	130600	16832810	1912	1912	1912	1912	0
455	20241118	130500	16832810	1912	1912	1912	1912	160
456	20241118	130400	16526890	1912	1912	1912	1912	0
457	20241118	130300	16526890	1912	1912	1912	1912	0
458	20241118	130200	16526890	1912	1911	1912	1911	40
459	20241118	130100	16450430	1910	1910	1910	1910	0
460	20241118	130000	16450430	1910	1910	1910	1910	0
461	20241118	125900	16450430	1910	1910	1910	1910	0
462	20241118	125800	16450430	1910	1910	1910	1910	0
463	20241118	125700	16450430	1910	1910	1910	1910	0
464	20241118	125600	16450430	1910	1910	1910	1910	0
465	20241118	125500	16450430	1910	1910	1910	1910	0
466	20241118	125400	16450430	1910	1910	1910	1910	0
467	20241118	125300	16450430	1910	1910	1910	1910	0
468	20241118	125200	16450430	1910	1910	1910	1910	0
469	20241118	125100	16450430	1910	1910	1910	1910	0
470	20241118	125000	16450430	1910	1910	1910	1910	0
471	20241118	124900	16450430	1910	1910	1910	1910	0
472	20241118	124800	16450430	1910	1910	1910	1910	1184
473	20241118	124700	14188990	1910	1910	1910	1910	2
474	20241118	124600	14185170	1910	1910	1910	1910	0
475	20241118	124500	14185170	1910	1910	1910	1910	0
476	20241118	124400	14185170	1910	1910	1910	1910	0
477	20241118	124300	14185170	1910	1910	1910	1910	0
478	20241118	124200	14185170	1910	1910	1910	1910	0
479	20241118	124100	14185170	1910	1910	1910	1910	19
480	20241118	124000	14148880	1910	1910	1910	1910	0
481	20241118	123900	14148880	1910	1910	1910	1910	1
482	20241118	123800	14146970	1904	1904	1904	1904	0
483	20241118	123700	14146970	1904	1904	1904	1904	0
484	20241118	123600	14146970	1904	1904	1904	1904	0
485	20241118	123500	14146970	1904	1904	1904	1904	0
486	20241118	123400	14146970	1904	1904	1904	1904	170
487	20241118	123300	13823290	1914	1914	1914	1914	0
488	20241118	123200	13823290	1914	1914	1914	1914	0
489	20241118	123100	13823290	1914	1914	1914	1914	0
490	20241118	123000	13823290	1914	1914	1914	1914	0
491	20241118	122900	13823290	1914	1908	1914	1908	1000
492	20241118	122800	11909324	1908	1908	1908	1908	0
493	20241118	122700	11909324	1908	1908	1908	1908	0
494	20241118	122600	11909324	1908	1908	1908	1908	1
495	20241118	122500	11907416	1914	1914	1914	1914	0
496	20241118	122400	11907416	1914	1914	1914	1914	0
497	20241118	122300	11907416	1914	1914	1914	1914	0
498	20241118	122200	11907416	1914	1914	1914	1914	0
499	20241118	122100	11907416	1914	1914	1914	1914	0
500	20241118	122000	11907416	1914	1914	1914	1914	0
501	20241118	121900	11907416	1914	1914	1914	1914	0
502	20241118	121800	11907416	1914	1914	1914	1914	0
503	20241118	121700	11907416	1914	1914	1914	1914	0
504	20241118	121600	11907416	1914	1914	1914	1914	0
505	20241118	121500	11907416	1914	1914	1914	1914	0
506	20241118	121400	11907416	1914	1914	1914	1914	0
507	20241118	121300	11907416	1914	1914	1914	1914	0
508	20241118	121200	11907416	1914	1914	1914	1914	0
509	20241118	121100	11907416	1914	1914	1914	1914	0
510	20241118	121000	11907416	1914	1914	1914	1914	0
511	20241118	120900	11907416	1914	1914	1914	1914	0
512	20241118	120800	11907416	1914	1914	1914	1914	0
513	20241118	120700	11907416	1914	1914	1914	1914	0
514	20241118	120600	11907416	1914	1914	1914	1914	0
515	20241118	120500	11907416	1914	1914	1914	1914	0
516	20241118	120400	11907416	1914	1914	1914	1914	0
517	20241118	120300	11907416	1914	1914	1914	1914	0
518	20241118	120200	11907416	1914	1914	1914	1914	0
519	20241118	120100	11907416	1914	1914	1914	1914	0
520	20241118	120000	11907416	1914	1914	1914	1914	0
521	20241118	115900	11907416	1914	1914	1914	1914	0
522	20241118	115800	11907416	1914	1914	1914	1914	0
523	20241118	115700	11907416	1914	1914	1914	1914	0
524	20241118	115600	11907416	1914	1914	1914	1914	0
525	20241118	115500	11907416	1914	1914	1914	1914	0
526	20241118	115400	11907416	1914	1914	1914	1914	0
527	20241118	115300	11907416	1914	1914	1914	1914	0
528	20241118	115200	11907416	1914	1914	1914	1914	0
529	20241118	115100	11907416	1914	1914	1914	1914	0
530	20241118	115000	11907416	1914	1914	1914	1914	0
531	20241118	114900	11907416	1914	1914	1914	1914	0
532	20241118	114800	11907416	1914	1914	1914	1914	0
533	20241118	114700	11907416	1914	1914	1914	1914	0
534	20241118	114600	11907416	1914	1914	1914	1914	0
535	20241118	114500	11907416	1914	1914	1914	1914	0
536	20241118	114400	11907416	1914	1914	1914	1914	0
537	20241118	114300	11907416	1914	1914	1914	1914	5
538	20241118	114200	11897846	1904	1904	1904	1904	0
539	20241118	114100	11897846	1904	1904	1904	1904	282
540	20241118	114000	11360918	1904	1904	1904	1904	0
541	20241118	113900	11360918	1904	1904	1904	1904	0
542	20241118	113800	11360918	1904	1904	1904	1904	0
543	20241118	113700	11360918	1904	1904	1904	1904	30
544	20241118	113600	11303798	1915	1915	1915	1915	0
545	20241118	113500	11303798	1915	1915	1915	1915	0
546	20241118	113400	11303798	1915	1915	1915	1915	4
547	20241118	113300	11296138	1903	1903	1903	1903	0
548	20241118	113200	11296138	1903	1903	1903	1903	214
549	20241118	113100	10888896	1903	1903	1903	1903	0
550	20241118	113000	10888896	1903	1903	1903	1903	0
551	20241118	112900	10888896	1903	1907	1907	1903	539
552	20241118	112800	9861483	1916	1916	1916	1916	0
553	20241118	112700	9861483	1916	1916	1916	1916	0
554	20241118	112600	9861483	1916	1916	1916	1916	0
555	20241118	112500	9861483	1916	1916	1916	1916	0
556	20241118	112400	9861483	1916	1916	1916	1916	0
557	20241118	112300	9861483	1916	1916	1916	1916	0
558	20241118	112200	9861483	1916	1916	1916	1916	0
559	20241118	112100	9861483	1916	1916	1916	1916	0
560	20241118	112000	9861483	1916	1916	1916	1916	0
561	20241118	111900	9861483	1916	1916	1916	1916	0
562	20241118	111800	9861483	1916	1916	1916	1916	0
563	20241118	111700	9861483	1916	1916	1916	1916	0
564	20241118	111600	9861483	1916	1916	1916	1916	0
565	20241118	111500	9861483	1916	1916	1916	1916	0
566	20241118	111400	9861483	1916	1916	1916	1916	0
567	20241118	111300	9861483	1916	1916	1916	1916	0
568	20241118	111200	9861483	1916	1916	1916	1916	0
569	20241118	111100	9861483	1916	1916	1916	1916	0
570	20241118	111000	9861483	1916	1916	1916	1916	0
571	20241118	110900	9861483	1916	1916	1916	1916	0
572	20241118	110800	9861483	1916	1916	1916	1916	0
573	20241118	110700	9861483	1916	1916	1916	1916	0
574	20241118	110600	9861483	1916	1916	1916	1916	5
575	20241118	110500	9851903	1907	1907	1907	1907	121
576	20241118	110400	9621156	1907	1907	1907	1907	0
577	20241118	110300	9621156	1907	1907	1907	1907	0
578	20241118	110200	9621156	1907	1907	1907	1907	0
579	20241118	110100	9621156	1907	1915	1915	1907	800
580	20241118	110000	8091636	1915	1915	1915	1915	0
581	20241118	105900	8091636	1915	1915	1915	1915	0
582	20241118	105800	8091636	1915	1915	1915	1915	0
583	20241118	105700	8091636	1915	1915	1915	1915	0
584	20241118	105600	8091636	1915	1915	1915	1915	0
585	20241118	105500	8091636	1915	1915	1915	1915	0
586	20241118	105400	8091636	1915	1915	1915	1915	0
587	20241118	105300	8091636	1915	1915	1915	1915	0
588	20241118	105200	8091636	1915	1915	1915	1915	0
589	20241118	105100	8091636	1915	1915	1915	1915	0
590	20241118	105000	8091636	1915	1915	1915	1915	0
591	20241118	104900	8091636	1915	1915	1915	1915	0
592	20241118	104800	8091636	1915	1915	1915	1915	672
593	20241118	104700	6804756	1915	1915	1915	1915	0
594	20241118	104600	6804756	1915	1915	1915	1915	0
595	20241118	104500	6804756	1915	1915	1915	1915	0
596	20241118	104400	6804756	1915	1915	1915	1915	0
597	20241118	104300	6804756	1915	1915	1915	1915	0
598	20241118	104200	6804756	1915	1915	1915	1915	13
599	20241118	104100	6779861	1915	1915	1915	1915	0
600	20241118	104000	6779861	1915	1915	1915	1915	116
601	20241118	103900	6557721	1915	1915	1915	1915	0
602	20241118	103800	6557721	1915	1915	1915	1915	0
603	20241118	103700	6557721	1915	1915	1915	1915	0
604	20241118	103600	6557721	1915	1915	1915	1915	0
605	20241118	103500	6557721	1915	1915	1915	1915	0
606	20241118	103400	6557721	1915	1915	1915	1915	0
607	20241118	103300	6557721	1915	1915	1915	1915	5
608	20241118	103200	6548146	1915	1915	1915	1915	0
609	20241118	103100	6548146	1915	1915	1915	1915	1
610	20241118	103000	6546231	1907	1907	1907	1907	0
611	20241118	102900	6546231	1907	1907	1907	1907	0
612	20241118	102800	6546231	1907	1912	1912	1907	100
613	20241118	102700	6355346	1912	1912	1912	1912	0
614	20241118	102600	6355346	1912	1912	1912	1912	0
615	20241118	102500	6355346	1912	1912	1912	1912	0
616	20241118	102400	6355346	1912	1912	1912	1912	0
617	20241118	102300	6355346	1912	1912	1912	1912	0
618	20241118	102200	6355346	1912	1912	1912	1912	0
619	20241118	102100	6355346	1912	1912	1912	1912	0
620	20241118	102000	6355346	1912	1912	1912	1912	0
621	20241118	101900	6355346	1912	1912	1912	1912	0
622	20241118	101800	6355346	1912	1912	1912	1912	0
623	20241118	101700	6355346	1912	1912	1912	1912	0
624	20241118	101600	6355346	1912	1912	1912	1912	11
625	20241118	101500	6334314	1917	1917	1917	1917	0
626	20241118	101400	6334314	1917	1917	1917	1917	0
627	20241118	101300	6334314	1917	1917	1917	1917	0
628	20241118	101200	6334314	1917	1904	1917	1903	30
629	20241118	101100	6277188	1907	1908	1908	1907	200
630	20241118	101000	5895776	1917	1917	1917	1917	0
631	20241118	100900	5895776	1917	1917	1917	1917	0
632	20241118	100800	5895776	1917	1917	1917	1917	0
633	20241118	100700	5895776	1917	1917	1917	1917	0
634	20241118	100600	5895776	1917	1917	1917	1917	0
635	20241118	100500	5895776	1917	1917	1917	1917	0
636	20241118	100400	5895776	1917	1917	1917	1917	0
637	20241118	100300	5895776	1917	1917	1917	1917	0
638	20241118	100200	5895776	1917	1917	1917	1917	0
639	20241118	100100	5895776	1917	1917	1917	1917	0
640	20241118	100000	5895776	1917	1917	1917	1917	0
641	20241118	095900	5895776	1917	1917	1917	1917	1
642	20241118	095800	5893859	1907	1907	1907	1907	54
643	20241118	095700	5790881	1917	1916	1917	1907	103
644	20241118	095600	5594363	1917	1917	1917	1917	0
645	20241118	095500	5594363	1917	1917	1917	1917	1
646	20241118	095400	5592446	1915	1915	1915	1915	0
647	20241118	095300	5592446	1915	1915	1915	1915	0
648	20241118	095200	5592446	1915	1915	1915	1915	0
649	20241118	095100	5592446	1915	1915	1915	1915	5
650	20241118	095000	5582871	1917	1917	1917	1917	0
651	20241118	094900	5582871	1917	1917	1917	1917	0
652	20241118	094800	5582871	1917	1917	1917	1917	0
653	20241118	094700	5582871	1917	1917	1917	1917	1
654	20241118	094600	5580954	1917	1917	1917	1917	1
655	20241118	094500	5579037	1917	1917	1917	1917	0
656	20241118	094400	5579037	1917	1917	1917	1917	0
657	20241118	094300	5579037	1917	1917	1917	1917	0
658	20241118	094200	5579037	1917	1917	1917	1917	0
659	20241118	094100	5579037	1917	1912	1917	1912	29
660	20241118	094000	5523584	1912	1916	1916	1912	12
661	20241118	093900	5500636	1912	1912	1912	1912	388
662	20241118	093800	4758780	1916	1916	1916	1916	0
663	20241118	093700	4758780	1916	1916	1916	1916	0
664	20241118	093600	4758780	1916	1916	1916	1916	0
665	20241118	093500	4758780	1916	1916	1916	1916	0
666	20241118	093400	4758780	1916	1912	1916	1912	91
667	20241118	093300	4584784	1913	1916	1917	1913	12
668	20241118	093200	4561821	1912	1912	1912	1912	0
669	20241118	093100	4561821	1912	1912	1912	1912	10
670	20241118	093000	4542701	1912	1912	1912	1912	32
671	20241118	092900	4481517	1917	1917	1917	1917	0
672	20241118	092800	4481517	1917	1917	1917	1917	0
673	20241118	092700	4481517	1917	1917	1917	1917	0
674	20241118	092600	4481517	1917	1917	1917	1917	0
675	20241118	092500	4481517	1917	1917	1917	1917	0
676	20241118	092400	4481517	1917	1917	1917	1917	0
677	20241118	092300	4481517	1917	1931	1931	1917	7
678	20241118	092200	4468056	1907	1907	1907	1907	222
679	20241118	092100	4044702	1907	1907	1907	1907	222
680	20241118	092000	3621348	1907	1907	1907	1907	222
681	20241118	091900	3197994	1907	1907	1907	1907	1
682	20241118	091800	3196087	1935	1935	1935	1935	0
683	20241118	091700	3196087	1935	1935	1935	1935	1
684	20241118	091600	3194152	1935	1935	1935	1935	0
685	20241118	091500	3194152	1935	1935	1935	1935	0
686	20241118	091400	3194152	1935	1935	1935	1935	0
687	20241118	091300	3194152	1935	1935	1935	1935	0
688	20241118	091200	3194152	1935	1935	1935	1935	0
689	20241118	091100	3194152	1935	1935	1935	1935	0
690	20241118	091000	3194152	1935	1935	1935	1935	0
691	20241118	090900	3194152	1935	1930	1935	1930	51
692	20241118	090800	3095622	1929	1900	1929	1900	60
693	20241118	090700	2980717	1900	1909	1909	1900	1433
694	20241118	090600	248550	1909	1909	1909	1909	0
695	20241118	090500	248550	1909	1914	1914	1909	73
696	20241118	090400	108843	1913	1913	1913	1913	3
697	20241118	090300	103104	1908	1912	1912	1908	40
698	20241118	090200	26764	1912	1912	1912	1912	10
699	20241118	090100	7644	1911	1911	1911	1911	0
700	20241118	090000	7644	1911	1911	1911	1911	4