KissMeData/362990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210900	81122173	1892	1892	1892	1892	680
3	20241119	210800	81122173	1892	1892	1892	1892	0
4	20241119	210700	81122173	1892	1892	1892	1892	0
5	20241119	210600	81122173	1892	1892	1892	1892	0
6	20241119	210500	81122173	1892	1892	1892	1892	0
7	20241119	210400	81122173	1892	1892	1892	1892	0
8	20241119	210300	81122173	1892	1892	1892	1892	0
9	20241119	210200	81122173	1892	1892	1892	1892	0
10	20241119	210100	81122173	1892	1892	1892	1892	0
11	20241119	210000	81122173	1892	1892	1892	1892	0
12	20241119	205900	81122173	1892	1892	1892	1892	0
13	20241119	205800	81122173	1892	1892	1892	1892	0
14	20241119	205700	81122173	1892	1892	1892	1892	0
15	20241119	205600	81122173	1892	1892	1892	1892	0
16	20241119	205500	81122173	1892	1892	1892	1892	0
17	20241119	205400	81122173	1892	1892	1892	1892	0
18	20241119	205300	81122173	1892	1892	1892	1892	0
19	20241119	205200	81122173	1892	1892	1892	1892	0
20	20241119	205100	81122173	1892	1892	1892	1892	0
21	20241119	205000	81122173	1892	1892	1892	1892	0
22	20241119	204900	81122173	1892	1892	1892	1892	0
23	20241119	204800	81122173	1892	1892	1892	1892	0
24	20241119	204700	81122173	1892	1892	1892	1892	0
25	20241119	204600	81122173	1892	1892	1892	1892	0
26	20241119	204500	81122173	1892	1892	1892	1892	0
27	20241119	204400	81122173	1892	1892	1892	1892	0
28	20241119	204300	81122173	1892	1892	1892	1892	0
29	20241119	204200	81122173	1892	1892	1892	1892	0
30	20241119	204100	81122173	1892	1892	1892	1892	0
31	20241119	204000	81122173	1892	1892	1892	1892	0
32	20241119	203900	81122173	1892	1892	1892	1892	680
33	20241119	203800	81122173	1892	1892	1892	1892	0
34	20241119	203700	81122173	1892	1892	1892	1892	0
35	20241119	203600	81122173	1892	1892	1892	1892	0
36	20241119	203500	81122173	1892	1892	1892	1892	0
37	20241119	203400	81122173	1892	1892	1892	1892	0
38	20241119	203300	81122173	1892	1892	1892	1892	0
39	20241119	203200	81122173	1892	1892	1892	1892	0
40	20241119	203100	81122173	1892	1892	1892	1892	0
41	20241119	203000	81122173	1892	1892	1892	1892	0
42	20241119	202900	81122173	1892	1892	1892	1892	0
43	20241119	202800	81122173	1892	1892	1892	1892	0
44	20241119	202700	81122173	1892	1892	1892	1892	0
45	20241119	202600	81122173	1892	1892	1892	1892	0
46	20241119	202500	81122173	1892	1892	1892	1892	0
47	20241119	202400	81122173	1892	1892	1892	1892	0
48	20241119	202300	81122173	1892	1892	1892	1892	0
49	20241119	202200	81122173	1892	1892	1892	1892	0
50	20241119	202100	81122173	1892	1892	1892	1892	0
51	20241119	202000	81122173	1892	1892	1892	1892	0
52	20241119	201900	81122173	1892	1892	1892	1892	0
53	20241119	201800	81122173	1892	1892	1892	1892	0
54	20241119	201700	81122173	1892	1892	1892	1892	0
55	20241119	201600	81122173	1892	1892	1892	1892	0
56	20241119	201500	81122173	1892	1892	1892	1892	0
57	20241119	201400	81122173	1892	1892	1892	1892	0
58	20241119	201300	81122173	1892	1892	1892	1892	0
59	20241119	201200	81122173	1892	1892	1892	1892	0
60	20241119	201100	81122173	1892	1892	1892	1892	0
61	20241119	201000	81122173	1892	1892	1892	1892	0
62	20241119	200900	81122173	1892	1892	1892	1892	680
63	20241119	200800	81122173	1892	1892	1892	1892	0
64	20241119	200700	81122173	1892	1892	1892	1892	0
65	20241119	200600	81122173	1892	1892	1892	1892	0
66	20241119	200500	81122173	1892	1892	1892	1892	0
67	20241119	200400	81122173	1892	1892	1892	1892	0
68	20241119	200300	81122173	1892	1892	1892	1892	0
69	20241119	200200	81122173	1892	1892	1892	1892	0
70	20241119	200100	81122173	1892	1892	1892	1892	0
71	20241119	200000	81122173	1892	1892	1892	1892	0
72	20241119	195900	81122173	1892	1892	1892	1892	0
73	20241119	195800	81122173	1892	1892	1892	1892	0
74	20241119	195700	81122173	1892	1892	1892	1892	0
75	20241119	195600	81122173	1892	1892	1892	1892	0
76	20241119	195500	81122173	1892	1892	1892	1892	0
77	20241119	195400	81122173	1892	1892	1892	1892	0
78	20241119	195300	81122173	1892	1892	1892	1892	0
79	20241119	195200	81122173	1892	1892	1892	1892	0
80	20241119	195100	81122173	1892	1892	1892	1892	0
81	20241119	195000	81122173	1892	1892	1892	1892	0
82	20241119	194900	81122173	1892	1892	1892	1892	0
83	20241119	194800	81122173	1892	1892	1892	1892	0
84	20241119	194700	81122173	1892	1892	1892	1892	0
85	20241119	194600	81122173	1892	1892	1892	1892	0
86	20241119	194500	81122173	1892	1892	1892	1892	0
87	20241119	194400	81122173	1892	1892	1892	1892	0
88	20241119	194300	81122173	1892	1892	1892	1892	0
89	20241119	194200	81122173	1892	1892	1892	1892	0
90	20241119	194100	81122173	1892	1892	1892	1892	0
91	20241119	194000	81122173	1892	1892	1892	1892	0
92	20241119	193900	81122173	1892	1892	1892	1892	680
93	20241119	193800	81122173	1892	1892	1892	1892	0
94	20241119	193700	81122173	1892	1892	1892	1892	0
95	20241119	193600	81122173	1892	1892	1892	1892	0
96	20241119	193500	81122173	1892	1892	1892	1892	0
97	20241119	193400	81122173	1892	1892	1892	1892	0
98	20241119	193300	81122173	1892	1892	1892	1892	0
99	20241119	193200	81122173	1892	1892	1892	1892	0
100	20241119	193100	81122173	1892	1892	1892	1892	0
101	20241119	193000	81122173	1892	1892	1892	1892	0
102	20241119	192900	81122173	1892	1892	1892	1892	0
103	20241119	192800	81122173	1892	1892	1892	1892	0
104	20241119	192700	81122173	1892	1892	1892	1892	0
105	20241119	192600	81122173	1892	1892	1892	1892	0
106	20241119	192500	81122173	1892	1892	1892	1892	0
107	20241119	192400	81122173	1892	1892	1892	1892	0
108	20241119	192300	81122173	1892	1892	1892	1892	0
109	20241119	192200	81122173	1892	1892	1892	1892	0
110	20241119	192100	81122173	1892	1892	1892	1892	0
111	20241119	192000	81122173	1892	1892	1892	1892	0
112	20241119	191900	81122173	1892	1892	1892	1892	0
113	20241119	191800	81122173	1892	1892	1892	1892	0
114	20241119	191700	81122173	1892	1892	1892	1892	0
115	20241119	191600	81122173	1892	1892	1892	1892	0
116	20241119	191500	81122173	1892	1892	1892	1892	0
117	20241119	191400	81122173	1892	1892	1892	1892	0
118	20241119	191300	81122173	1892	1892	1892	1892	0
119	20241119	191200	81122173	1892	1892	1892	1892	0
120	20241119	191100	81122173	1892	1892	1892	1892	0
121	20241119	191000	81122173	1892	1892	1892	1892	0
122	20241119	190900	81122173	1892	1892	1892	1892	680
123	20241119	190800	81122173	1892	1892	1892	1892	0
124	20241119	190700	81122173	1892	1892	1892	1892	0
125	20241119	190600	81122173	1892	1892	1892	1892	0
126	20241119	190500	81122173	1892	1892	1892	1892	0
127	20241119	190400	81122173	1892	1892	1892	1892	0
128	20241119	190300	81122173	1892	1892	1892	1892	0
129	20241119	190200	81122173	1892	1892	1892	1892	0
130	20241119	190100	81122173	1892	1892	1892	1892	0
131	20241119	190000	81122173	1892	1892	1892	1892	0
132	20241119	185900	81122173	1892	1892	1892	1892	0
133	20241119	185800	81122173	1892	1892	1892	1892	0
134	20241119	185700	81122173	1892	1892	1892	1892	0
135	20241119	185600	81122173	1892	1892	1892	1892	0
136	20241119	185500	81122173	1892	1892	1892	1892	0
137	20241119	185400	81122173	1892	1892	1892	1892	0
138	20241119	185300	81122173	1892	1892	1892	1892	0
139	20241119	185200	81122173	1892	1892	1892	1892	0
140	20241119	185100	81122173	1892	1892	1892	1892	0
141	20241119	185000	81122173	1892	1892	1892	1892	0
142	20241119	184900	81122173	1892	1892	1892	1892	0
143	20241119	184800	81122173	1892	1892	1892	1892	0
144	20241119	184700	81122173	1892	1892	1892	1892	0
145	20241119	184600	81122173	1892	1892	1892	1892	0
146	20241119	184500	81122173	1892	1892	1892	1892	0
147	20241119	184400	81122173	1892	1892	1892	1892	0
148	20241119	184300	81122173	1892	1892	1892	1892	0
149	20241119	184200	81122173	1892	1892	1892	1892	0
150	20241119	184100	81122173	1892	1892	1892	1892	0
151	20241119	184000	81122173	1892	1892	1892	1892	0
152	20241119	183900	81122173	1892	1892	1892	1892	680
153	20241119	183800	81122173	1892	1892	1892	1892	0
154	20241119	183700	81122173	1892	1892	1892	1892	0
155	20241119	183600	81122173	1892	1892	1892	1892	0
156	20241119	183500	81122173	1892	1892	1892	1892	0
157	20241119	183400	81122173	1892	1892	1892	1892	0
158	20241119	183300	81122173	1892	1892	1892	1892	0
159	20241119	183200	81122173	1892	1892	1892	1892	0
160	20241119	183100	81122173	1892	1892	1892	1892	0
161	20241119	183000	81122173	1892	1892	1892	1892	0
162	20241119	182900	81122173	1892	1892	1892	1892	0
163	20241119	182800	81122173	1892	1892	1892	1892	0
164	20241119	182700	81122173	1892	1892	1892	1892	0
165	20241119	182600	81122173	1892	1892	1892	1892	0
166	20241119	182500	81122173	1892	1892	1892	1892	0
167	20241119	182400	81122173	1892	1892	1892	1892	0
168	20241119	182300	81122173	1892	1892	1892	1892	0
169	20241119	182200	81122173	1892	1892	1892	1892	0
170	20241119	182100	81122173	1892	1892	1892	1892	0
171	20241119	182000	81122173	1892	1892	1892	1892	0
172	20241119	181900	81122173	1892	1892	1892	1892	0
173	20241119	181800	81122173	1892	1892	1892	1892	0
174	20241119	181700	81122173	1892	1892	1892	1892	0
175	20241119	181600	81122173	1892	1892	1892	1892	0
176	20241119	181500	81122173	1892	1892	1892	1892	0
177	20241119	181400	81122173	1892	1892	1892	1892	0
178	20241119	181300	81122173	1892	1892	1892	1892	0
179	20241119	181200	81122173	1892	1892	1892	1892	0
180	20241119	181100	81122173	1892	1892	1892	1892	0
181	20241119	181000	81122173	1892	1892	1892	1892	0
182	20241119	180900	81122173	1892	1892	1892	1892	680
183	20241119	180800	81122173	1892	1892	1892	1892	0
184	20241119	180700	81122173	1892	1892	1892	1892	0
185	20241119	180600	81122173	1892	1892	1892	1892	0
186	20241119	180500	81122173	1892	1892	1892	1892	0
187	20241119	180400	81122173	1892	1892	1892	1892	0
188	20241119	180300	81122173	1892	1892	1892	1892	0
189	20241119	180200	81122173	1892	1892	1892	1892	0
190	20241119	180100	81122173	1892	1892	1892	1892	0
191	20241119	180000	81122173	1892	1892	1892	1892	0
192	20241119	175900	81122173	1892	1892	1892	1892	0
193	20241119	175800	81122173	1892	1892	1892	1892	0
194	20241119	175700	81122173	1892	1892	1892	1892	0
195	20241119	175600	81122173	1892	1892	1892	1892	0
196	20241119	175500	81122173	1892	1892	1892	1892	0
197	20241119	175400	81122173	1892	1892	1892	1892	0
198	20241119	175300	81122173	1892	1892	1892	1892	0
199	20241119	175200	81122173	1892	1892	1892	1892	0
200	20241119	175100	81122173	1892	1892	1892	1892	0
201	20241119	175000	81122173	1892	1892	1892	1892	0
202	20241119	174900	81122173	1892	1892	1892	1892	0
203	20241119	174800	81122173	1892	1892	1892	1892	0
204	20241119	174700	81122173	1892	1892	1892	1892	0
205	20241119	174600	81122173	1892	1892	1892	1892	0
206	20241119	174500	81122173	1892	1892	1892	1892	0
207	20241119	174400	81122173	1892	1892	1892	1892	0
208	20241119	174300	81122173	1892	1892	1892	1892	0
209	20241119	174200	81122173	1892	1892	1892	1892	0
210	20241119	174100	81122173	1892	1892	1892	1892	0
211	20241119	174000	81122173	1892	1892	1892	1892	0
212	20241119	173900	81122173	1892	1892	1892	1892	680
213	20241119	173800	81122173	1892	1892	1892	1892	0
214	20241119	173700	81122173	1892	1892	1892	1892	0
215	20241119	173600	81122173	1892	1892	1892	1892	0
216	20241119	173500	81122173	1892	1892	1892	1892	0
217	20241119	173400	81122173	1892	1892	1892	1892	0
218	20241119	173300	81122173	1892	1892	1892	1892	0
219	20241119	173200	81122173	1892	1892	1892	1892	0
220	20241119	173100	81122173	1892	1892	1892	1892	0
221	20241119	173000	81122173	1892	1892	1892	1892	0
222	20241119	172900	81122173	1892	1892	1892	1892	0
223	20241119	172800	81122173	1892	1892	1892	1892	0
224	20241119	172700	81122173	1892	1892	1892	1892	0
225	20241119	172600	81122173	1892	1892	1892	1892	0
226	20241119	172500	81122173	1892	1892	1892	1892	0
227	20241119	172400	81122173	1892	1892	1892	1892	0
228	20241119	172300	81122173	1892	1892	1892	1892	0
229	20241119	172200	81122173	1892	1892	1892	1892	0
230	20241119	172100	81122173	1892	1892	1892	1892	0
231	20241119	172000	81122173	1892	1892	1892	1892	0
232	20241119	171900	81122173	1892	1892	1892	1892	0
233	20241119	171800	81122173	1892	1892	1892	1892	0
234	20241119	171700	81122173	1892	1892	1892	1892	0
235	20241119	171600	81122173	1892	1892	1892	1892	0
236	20241119	171500	81122173	1892	1892	1892	1892	0
237	20241119	171400	81122173	1892	1892	1892	1892	0
238	20241119	171300	81122173	1892	1892	1892	1892	0
239	20241119	171200	81122173	1892	1892	1892	1892	0
240	20241119	171100	81122173	1892	1892	1892	1892	0
241	20241119	171000	81122173	1892	1892	1892	1892	0
242	20241119	170900	81122173	1892	1892	1892	1892	680
243	20241119	170800	81122173	1892	1892	1892	1892	0
244	20241119	170700	81122173	1892	1892	1892	1892	0
245	20241119	170600	81122173	1892	1892	1892	1892	0
246	20241119	170500	81122173	1892	1892	1892	1892	0
247	20241119	170400	81122173	1892	1892	1892	1892	0
248	20241119	170300	81122173	1892	1892	1892	1892	0
249	20241119	170200	81122173	1892	1892	1892	1892	0
250	20241119	170100	81122173	1892	1892	1892	1892	0
251	20241119	170000	81122173	1892	1892	1892	1892	0
252	20241119	165900	81122173	1892	1892	1892	1892	0
253	20241119	165800	81122173	1892	1892	1892	1892	0
254	20241119	165700	81122173	1892	1892	1892	1892	0
255	20241119	165600	81122173	1892	1892	1892	1892	0
256	20241119	165500	81122173	1892	1892	1892	1892	0
257	20241119	165400	81122173	1892	1892	1892	1892	0
258	20241119	165300	81122173	1892	1892	1892	1892	0
259	20241119	165200	81122173	1892	1892	1892	1892	0
260	20241119	165100	81122173	1892	1892	1892	1892	0
261	20241119	165000	81122173	1892	1892	1892	1892	0
262	20241119	164900	81122173	1892	1892	1892	1892	0
263	20241119	164800	81122173	1892	1892	1892	1892	0
264	20241119	164700	81122173	1892	1892	1892	1892	0
265	20241119	164600	81122173	1892	1892	1892	1892	0
266	20241119	164500	81122173	1892	1892	1892	1892	0
267	20241119	164400	81122173	1892	1892	1892	1892	0
268	20241119	164300	81122173	1892	1892	1892	1892	0
269	20241119	164200	81122173	1892	1892	1892	1892	0
270	20241119	164100	81122173	1892	1892	1892	1892	0
271	20241119	164000	81122173	1892	1892	1892	1892	0
272	20241119	163900	81122173	1892	1892	1892	1892	680
273	20241119	163800	81122173	1892	1892	1892	1892	0
274	20241119	163700	81122173	1892	1892	1892	1892	0
275	20241119	163600	81122173	1892	1892	1892	1892	0
276	20241119	163500	81122173	1892	1892	1892	1892	0
277	20241119	163400	81122173	1892	1892	1892	1892	0
278	20241119	163300	81122173	1892	1892	1892	1892	0
279	20241119	163200	81122173	1892	1892	1892	1892	0
280	20241119	163100	81122173	1892	1892	1892	1892	0
281	20241119	163000	81122173	1892	1892	1892	1892	0
282	20241119	162900	81122173	1892	1892	1892	1892	0
283	20241119	162800	81122173	1892	1892	1892	1892	0
284	20241119	162700	81122173	1892	1892	1892	1892	0
285	20241119	162600	81122173	1892	1892	1892	1892	0
286	20241119	162500	81122173	1892	1892	1892	1892	0
287	20241119	162400	81122173	1892	1892	1892	1892	0
288	20241119	162300	81122173	1892	1892	1892	1892	0
289	20241119	162200	81122173	1892	1892	1892	1892	0
290	20241119	162100	81122173	1892	1892	1892	1892	0
291	20241119	162000	81122173	1892	1892	1892	1892	0
292	20241119	161900	81122173	1892	1892	1892	1892	0
293	20241119	161800	81122173	1892	1892	1892	1892	0
294	20241119	161700	81122173	1892	1892	1892	1892	0
295	20241119	161600	81122173	1892	1892	1892	1892	0
296	20241119	161500	81122173	1892	1892	1892	1892	0
297	20241119	161400	81122173	1892	1892	1892	1892	0
298	20241119	161300	81122173	1892	1892	1892	1892	0
299	20241119	161200	81122173	1892	1892	1892	1892	0
300	20241119	161100	81122173	1892	1892	1892	1892	0
301	20241119	161000	81122173	1892	1892	1892	1892	0
302	20241119	160900	81122173	1892	1892	1892	1892	680
303	20241119	160800	81122173	1892	1892	1892	1892	0
304	20241119	160700	81122173	1892	1892	1892	1892	0
305	20241119	160600	81122173	1892	1892	1892	1892	0
306	20241119	160500	81122173	1892	1892	1892	1892	0
307	20241119	160400	81122173	1892	1892	1892	1892	0
308	20241119	160300	81122173	1892	1892	1892	1892	0
309	20241119	160200	81122173	1892	1892	1892	1892	0
310	20241119	160100	81122173	1892	1892	1892	1892	0
311	20241119	160000	81122173	1892	1892	1892	1892	0
312	20241119	155900	81122173	1892	1892	1892	1892	0
313	20241119	155800	81122173	1892	1892	1892	1892	0
314	20241119	155700	81122173	1892	1892	1892	1892	0
315	20241119	155600	81122173	1892	1892	1892	1892	0
316	20241119	155500	81122173	1892	1892	1892	1892	0
317	20241119	155400	81122173	1892	1892	1892	1892	0
318	20241119	155300	81122173	1892	1892	1892	1892	0
319	20241119	155200	81122173	1892	1892	1892	1892	0
320	20241119	155100	81122173	1892	1892	1892	1892	0
321	20241119	155000	81122173	1892	1892	1892	1892	0
322	20241119	154900	81122173	1892	1892	1892	1892	0
323	20241119	154800	81122173	1892	1892	1892	1892	0
324	20241119	154700	81122173	1892	1892	1892	1892	0
325	20241119	154600	81122173	1892	1892	1892	1892	0
326	20241119	154500	81122173	1892	1892	1892	1892	0
327	20241119	154400	81122173	1892	1892	1892	1892	0
328	20241119	154300	81122173	1892	1892	1892	1892	0
329	20241119	154200	81122173	1892	1892	1892	1892	0
330	20241119	154100	81122173	1892	1892	1892	1892	0
331	20241119	154000	81122173	1892	1892	1892	1892	0
332	20241119	153900	81122173	1892	1892	1892	1892	680
333	20241119	153800	81122173	1892	1892	1892	1892	0
334	20241119	153700	81122173	1892	1892	1892	1892	0
335	20241119	153600	81122173	1892	1892	1892	1892	0
336	20241119	153500	81122173	1892	1892	1892	1892	0
337	20241119	153400	81122173	1892	1892	1892	1892	0
338	20241119	153300	81122173	1892	1892	1892	1892	0
339	20241119	153200	81122173	1892	1892	1892	1892	0
340	20241119	153100	81122173	1892	1892	1892	1892	0
341	20241119	153000	81122173	1892	1892	1892	1892	680
342	20241119	152900	79835613	1892	1892	1892	1892	0
343	20241119	152800	79835613	1892	1892	1892	1892	0
344	20241119	152700	79835613	1892	1892	1892	1892	0
345	20241119	152600	79835613	1892	1892	1892	1892	0
346	20241119	152500	79835613	1892	1892	1892	1892	0
347	20241119	152400	79835613	1892	1892	1892	1892	0
348	20241119	152300	79835613	1892	1892	1892	1892	0
349	20241119	152200	79835613	1892	1892	1892	1892	0
350	20241119	152100	79835613	1892	1892	1892	1892	0
351	20241119	152000	79835613	1892	1892	1892	1892	0
352	20241119	151900	79835613	1892	1892	1892	1891	624
353	20241119	151800	78655285	1895	1895	1895	1895	0
354	20241119	151700	78655285	1895	1895	1895	1895	0
355	20241119	151600	78655285	1895	1895	1895	1895	0
356	20241119	151500	78655285	1895	1895	1895	1895	20
357	20241119	151400	78617385	1891	1891	1891	1891	0
358	20241119	151300	78617385	1891	1891	1891	1891	0
359	20241119	151200	78617385	1891	1891	1891	1891	100
360	20241119	151100	78428285	1891	1891	1891	1891	0
361	20241119	151000	78428285	1891	1891	1891	1891	0
362	20241119	150900	78428285	1891	1891	1891	1891	0
363	20241119	150800	78428285	1891	1891	1891	1891	0
364	20241119	150700	78428285	1891	1891	1891	1891	0
365	20241119	150600	78428285	1891	1891	1891	1891	0
366	20241119	150500	78428285	1891	1891	1891	1891	0
367	20241119	150400	78428285	1891	1892	1892	1891	538
368	20241119	150300	77410891	1892	1892	1892	1892	0
369	20241119	150200	77410891	1892	1892	1892	1892	0
370	20241119	150100	77410891	1892	1892	1892	1892	0
371	20241119	150000	77410891	1892	1892	1892	1892	0
372	20241119	145900	77410891	1892	1892	1892	1892	0
373	20241119	145800	77410891	1892	1892	1892	1892	250
374	20241119	145700	76937891	1893	1893	1893	1893	0
375	20241119	145600	76937891	1893	1893	1893	1893	0
376	20241119	145500	76937891	1893	1893	1893	1893	0
377	20241119	145400	76937891	1893	1893	1893	1893	0
378	20241119	145300	76937891	1893	1893	1893	1893	293
379	20241119	145200	76383242	1893	1893	1893	1893	0
380	20241119	145100	76383242	1893	1893	1893	1893	236
381	20241119	145000	75936494	1893	1892	1893	1892	352
382	20241119	144900	75270478	1891	1891	1891	1891	0
383	20241119	144800	75270478	1891	1891	1891	1891	8
384	20241119	144700	75255350	1890	1890	1890	1890	0
385	20241119	144600	75255350	1890	1890	1890	1890	0
386	20241119	144500	75255350	1890	1890	1890	1890	0
387	20241119	144400	75255350	1890	1890	1890	1890	0
388	20241119	144300	75255350	1890	1890	1890	1890	0
389	20241119	144200	75255350	1890	1890	1890	1890	0
390	20241119	144100	75255350	1890	1890	1890	1890	0
391	20241119	144000	75255350	1890	1890	1890	1890	0
392	20241119	143900	75255350	1890	1890	1890	1890	0
393	20241119	143800	75255350	1890	1890	1890	1890	0
394	20241119	143700	75255350	1890	1890	1890	1890	0
395	20241119	143600	75255350	1890	1890	1890	1890	0
396	20241119	143500	75255350	1890	1890	1890	1890	0
397	20241119	143400	75255350	1890	1890	1890	1890	0
398	20241119	143300	75255350	1890	1890	1890	1890	1
399	20241119	143200	75253460	1893	1893	1893	1893	0
400	20241119	143100	75253460	1893	1893	1893	1893	30
401	20241119	143000	75196670	1893	1893	1893	1893	0
402	20241119	142900	75196670	1893	1893	1893	1893	0
403	20241119	142800	75196670	1893	1893	1893	1893	0
404	20241119	142700	75196670	1893	1893	1893	1893	0
405	20241119	142600	75196670	1893	1893	1893	1893	0
406	20241119	142500	75196670	1893	1893	1893	1893	0
407	20241119	142400	75196670	1893	1893	1893	1893	0
408	20241119	142300	75196670	1893	1893	1893	1893	0
409	20241119	142200	75196670	1893	1893	1893	1893	2
410	20241119	142100	75192884	1893	1892	1893	1891	1210
411	20241119	142000	72904659	1893	1893	1893	1893	0
412	20241119	141900	72904659	1893	1893	1893	1893	0
413	20241119	141800	72904659	1893	1893	1893	1893	1
414	20241119	141700	72902766	1893	1893	1893	1893	0
415	20241119	141600	72902766	1893	1893	1893	1893	0
416	20241119	141500	72902766	1893	1893	1893	1893	0
417	20241119	141400	72902766	1893	1893	1893	1893	0
418	20241119	141300	72902766	1893	1893	1893	1893	0
419	20241119	141200	72902766	1893	1893	1893	1893	0
420	20241119	141100	72902766	1893	1893	1893	1893	0
421	20241119	141000	72902766	1893	1893	1893	1893	0
422	20241119	140900	72902766	1893	1893	1893	1893	0
423	20241119	140800	72902766	1893	1893	1893	1893	0
424	20241119	140700	72902766	1893	1893	1893	1893	0
425	20241119	140600	72902766	1893	1893	1893	1893	0
426	20241119	140500	72902766	1893	1893	1893	1893	0
427	20241119	140400	72902766	1893	1893	1893	1893	0
428	20241119	140300	72902766	1893	1893	1893	1893	0
429	20241119	140200	72902766	1893	1893	1893	1893	0
430	20241119	140100	72902766	1893	1893	1893	1893	0
431	20241119	140000	72902766	1893	1900	1900	1893	252
432	20241119	135900	72424680	1900	1900	1900	1900	0
433	20241119	135800	72424680	1900	1900	1900	1900	0
434	20241119	135700	72424680	1900	1900	1900	1900	0
435	20241119	135600	72424680	1900	1900	1900	1900	0
436	20241119	135500	72424680	1900	1900	1900	1900	0
437	20241119	135400	72424680	1900	1900	1900	1900	0
438	20241119	135300	72424680	1900	1900	1900	1900	0
439	20241119	135200	72424680	1900	1900	1900	1900	0
440	20241119	135100	72424680	1900	1900	1900	1900	0
441	20241119	135000	72424680	1900	1900	1900	1900	0
442	20241119	134900	72424680	1900	1900	1900	1900	20
443	20241119	134800	72386680	1901	1901	1901	1901	0
444	20241119	134700	72386680	1901	1901	1901	1901	0
445	20241119	134600	72386680	1901	1901	1901	1901	0
446	20241119	134500	72386680	1901	1901	1901	1901	50
447	20241119	134400	72291630	1903	1903	1903	1903	0
448	20241119	134300	72291630	1903	1903	1903	1903	0
449	20241119	134200	72291630	1903	1903	1903	1903	0
450	20241119	134100	72291630	1903	1903	1903	1903	0
451	20241119	134000	72291630	1903	1903	1903	1903	0
452	20241119	133900	72291630	1903	1903	1903	1903	0
453	20241119	133800	72291630	1903	1903	1903	1903	0
454	20241119	133700	72291630	1903	1903	1903	1903	0
455	20241119	133600	72291630	1903	1903	1903	1903	0
456	20241119	133500	72291630	1903	1903	1903	1903	0
457	20241119	133400	72291630	1903	1903	1903	1903	0
458	20241119	133300	72291630	1903	1903	1903	1903	0
459	20241119	133200	72291630	1903	1903	1903	1903	0
460	20241119	133100	72291630	1903	1903	1903	1903	0
461	20241119	133000	72291630	1903	1903	1903	1903	0
462	20241119	132900	72291630	1903	1903	1903	1903	0
463	20241119	132800	72291630	1903	1903	1903	1903	0
464	20241119	132700	72291630	1903	1903	1903	1903	0
465	20241119	132600	72291630	1903	1903	1903	1903	0
466	20241119	132500	72291630	1903	1903	1903	1903	0
467	20241119	132400	72291630	1903	1903	1903	1903	0
468	20241119	132300	72291630	1903	1903	1903	1903	1
469	20241119	132200	72289727	1904	1904	1904	1904	0
470	20241119	132100	72289727	1904	1904	1904	1904	0
471	20241119	132000	72289727	1904	1904	1904	1904	0
472	20241119	131900	72289727	1904	1904	1904	1904	0
473	20241119	131800	72289727	1904	1904	1904	1904	0
474	20241119	131700	72289727	1904	1904	1904	1904	0
475	20241119	131600	72289727	1904	1904	1904	1904	0
476	20241119	131500	72289727	1904	1904	1904	1904	0
477	20241119	131400	72289727	1904	1904	1904	1904	0
478	20241119	131300	72289727	1904	1904	1904	1904	0
479	20241119	131200	72289727	1904	1904	1904	1904	0
480	20241119	131100	72289727	1904	1904	1904	1904	0
481	20241119	131000	72289727	1904	1899	1904	1899	1000
482	20241119	130900	70387572	1889	1889	1889	1889	0
483	20241119	130800	70387572	1889	1889	1889	1889	0
484	20241119	130700	70387572	1889	1889	1889	1889	0
485	20241119	130600	70387572	1889	1889	1889	1889	0
486	20241119	130500	70387572	1889	1889	1889	1889	0
487	20241119	130400	70387572	1889	1889	1889	1889	0
488	20241119	130300	70387572	1889	1889	1889	1889	0
489	20241119	130200	70387572	1889	1889	1889	1889	0
490	20241119	130100	70387572	1889	1889	1889	1889	1
491	20241119	130000	70385683	1889	1889	1889	1889	0
492	20241119	125900	70385683	1889	1889	1889	1889	0
493	20241119	125800	70385683	1889	1889	1889	1889	0
494	20241119	125700	70385683	1889	1889	1889	1889	0
495	20241119	125600	70385683	1889	1889	1889	1889	0
496	20241119	125500	70385683	1889	1889	1889	1889	0
497	20241119	125400	70385683	1889	1889	1889	1889	0
498	20241119	125300	70385683	1889	1889	1889	1889	0
499	20241119	125200	70385683	1889	1889	1889	1889	0
500	20241119	125100	70385683	1889	1889	1889	1889	0
501	20241119	125000	70385683	1889	1889	1889	1889	0
502	20241119	124900	70385683	1889	1889	1889	1889	130
503	20241119	124800	70140113	1889	1889	1889	1889	0
504	20241119	124700	70140113	1889	1889	1889	1889	0
505	20241119	124600	70140113	1889	1889	1889	1889	0
506	20241119	124500	70140113	1889	1889	1889	1889	104
507	20241119	124400	69943657	1890	1890	1890	1890	0
508	20241119	124300	69943657	1890	1890	1890	1890	0
509	20241119	124200	69943657	1890	1890	1890	1890	380
510	20241119	124100	69225457	1891	1891	1891	1891	29
511	20241119	124000	69170618	1902	1902	1902	1902	0
512	20241119	123900	69170618	1902	1902	1902	1902	0
513	20241119	123800	69170618	1902	1902	1902	1902	0
514	20241119	123700	69170618	1902	1902	1902	1902	0
515	20241119	123600	69170618	1902	1902	1902	1902	0
516	20241119	123500	69170618	1902	1902	1902	1902	0
517	20241119	123400	69170618	1902	1902	1902	1902	0
518	20241119	123300	69170618	1902	1902	1902	1902	0
519	20241119	123200	69170618	1902	1902	1902	1902	0
520	20241119	123100	69170618	1902	1902	1902	1902	0
521	20241119	123000	69170618	1902	1902	1902	1902	0
522	20241119	122900	69170618	1902	1902	1902	1902	0
523	20241119	122800	69170618	1902	1902	1902	1902	0
524	20241119	122700	69170618	1902	1902	1902	1902	0
525	20241119	122600	69170618	1902	1902	1902	1902	40
526	20241119	122500	69094538	1902	1902	1902	1902	10
527	20241119	122400	69075518	1891	1891	1891	1891	0
528	20241119	122300	69075518	1891	1891	1891	1891	0
529	20241119	122200	69075518	1891	1891	1891	1891	0
530	20241119	122100	69075518	1891	1891	1891	1891	5
531	20241119	122000	69066063	1890	1890	1890	1890	0
532	20241119	121900	69066063	1890	1890	1890	1890	0
533	20241119	121800	69066063	1890	1890	1890	1890	0
534	20241119	121700	69066063	1890	1890	1890	1890	250
535	20241119	121600	68593563	1891	1891	1891	1891	0
536	20241119	121500	68593563	1891	1891	1891	1891	0
537	20241119	121400	68593563	1891	1891	1891	1891	0
538	20241119	121300	68593563	1891	1891	1891	1891	190
539	20241119	121200	68234273	1905	1905	1905	1905	0
540	20241119	121100	68234273	1905	1905	1905	1905	0
541	20241119	121000	68234273	1905	1905	1905	1905	0
542	20241119	120900	68234273	1905	1905	1905	1905	0
543	20241119	120800	68234273	1905	1905	1905	1905	0
544	20241119	120700	68234273	1905	1905	1905	1905	690
545	20241119	120600	66919823	1890	1890	1890	1890	0
546	20241119	120500	66919823	1890	1891	1891	1890	500
547	20241119	120400	65974785	1891	1891	1891	1891	5
548	20241119	120300	65965330	1899	1899	1899	1899	0
549	20241119	120200	65965330	1899	1899	1899	1899	0
550	20241119	120100	65965330	1899	1899	1899	1899	0
551	20241119	120000	65965330	1899	1899	1899	1899	0
552	20241119	115900	65965330	1899	1899	1899	1899	0
553	20241119	115800	65965330	1899	1899	1899	1899	0
554	20241119	115700	65965330	1899	1899	1899	1899	0
555	20241119	115600	65965330	1899	1899	1899	1899	101
556	20241119	115500	65773531	1899	1899	1899	1899	0
557	20241119	115400	65773531	1899	1899	1899	1899	0
558	20241119	115300	65773531	1899	1899	1899	1899	0
559	20241119	115200	65773531	1899	1899	1899	1899	0
560	20241119	115100	65773531	1899	1899	1899	1899	0
561	20241119	115000	65773531	1899	1899	1899	1899	0
562	20241119	114900	65773531	1899	1899	1899	1899	0
563	20241119	114800	65773531	1899	1899	1899	1899	0
564	20241119	114700	65773531	1899	1899	1899	1899	0
565	20241119	114600	65773531	1899	1899	1899	1899	0
566	20241119	114500	65773531	1899	1899	1899	1899	0
567	20241119	114400	65773531	1899	1899	1899	1899	0
568	20241119	114300	65773531	1899	1899	1899	1899	0
569	20241119	114200	65773531	1899	1899	1899	1899	0
570	20241119	114100	65773531	1899	1899	1899	1899	0
571	20241119	114000	65773531	1899	1899	1899	1899	0
572	20241119	113900	65773531	1899	1899	1899	1899	0
573	20241119	113800	65773531	1899	1899	1899	1899	0
574	20241119	113700	65773531	1899	1899	1899	1899	0
575	20241119	113600	65773531	1899	1899	1899	1899	0
576	20241119	113500	65773531	1899	1899	1899	1899	0
577	20241119	113400	65773531	1899	1899	1899	1899	0
578	20241119	113300	65773531	1899	1899	1899	1899	37
579	20241119	113200	65703268	1899	1899	1899	1899	0
580	20241119	113100	65703268	1899	1899	1899	1899	88
581	20241119	113000	65536156	1899	1899	1899	1899	0
582	20241119	112900	65536156	1899	1899	1899	1899	0
583	20241119	112800	65536156	1899	1899	1899	1899	0
584	20241119	112700	65536156	1899	1899	1899	1899	0
585	20241119	112600	65536156	1899	1899	1899	1899	0
586	20241119	112500	65536156	1899	1899	1899	1899	0
587	20241119	112400	65536156	1899	1899	1899	1899	0
588	20241119	112300	65536156	1899	1899	1899	1899	0
589	20241119	112200	65536156	1899	1899	1899	1899	12
590	20241119	112100	65513368	1899	1899	1899	1899	0
591	20241119	112000	65513368	1899	1899	1899	1899	0
592	20241119	111900	65513368	1899	1899	1899	1899	0
593	20241119	111800	65513368	1899	1899	1899	1899	0
594	20241119	111700	65513368	1899	1899	1899	1899	0
595	20241119	111600	65513368	1899	1899	1899	1899	0
596	20241119	111500	65513368	1899	1899	1899	1899	0
597	20241119	111400	65513368	1899	1899	1899	1899	0
598	20241119	111300	65513368	1899	1899	1899	1899	0
599	20241119	111200	65513368	1899	1899	1899	1899	0
600	20241119	111100	65513368	1899	1899	1899	1899	0
601	20241119	111000	65513368	1899	1899	1899	1899	0
602	20241119	110900	65513368	1899	1899	1899	1899	0
603	20241119	110800	65513368	1899	1899	1899	1899	0
604	20241119	110700	65513368	1899	1899	1899	1899	0
605	20241119	110600	65513368	1899	1899	1899	1899	0
606	20241119	110500	65513368	1899	1899	1899	1899	0
607	20241119	110400	65513368	1899	1899	1899	1899	0
608	20241119	110300	65513368	1899	1899	1899	1899	58
609	20241119	110200	65403226	1889	1889	1889	1889	0
610	20241119	110100	65403226	1889	1889	1889	1889	0
611	20241119	110000	65403226	1889	1889	1889	1889	0
612	20241119	105900	65403226	1889	1889	1889	1889	20
613	20241119	105800	65365446	1899	1899	1899	1899	30
614	20241119	105700	65308476	1899	1899	1899	1899	0
615	20241119	105600	65308476	1899	1899	1899	1899	0
616	20241119	105500	65308476	1899	1899	1899	1899	0
617	20241119	105400	65308476	1899	1895	1899	1895	1266
618	20241119	105300	62907953	1886	1886	1886	1886	435
619	20241119	105200	62087543	1886	1886	1886	1886	72
620	20241119	105100	61951751	1886	1898	1898	1886	13985
621	20241119	105000	35522902	1898	1904	1904	1898	760
622	20241119	104900	34079650	1905	1905	1905	1905	0
623	20241119	104800	34079650	1905	1913	1913	1905	3193
624	20241119	104700	27989379	1937	1937	1937	1937	0
625	20241119	104600	27989379	1937	1937	1937	1937	0
626	20241119	104500	27989379	1937	1937	1937	1937	0
627	20241119	104400	27989379	1937	1937	1937	1937	0
628	20241119	104300	27989379	1937	1937	1937	1937	1
629	20241119	104200	27987442	1913	1913	1913	1913	0
630	20241119	104100	27987442	1913	1913	1913	1913	3
631	20241119	104000	27981703	1939	1939	1939	1939	0
632	20241119	103900	27981703	1939	1939	1939	1939	0
633	20241119	103800	27981703	1939	1939	1939	1939	0
634	20241119	103700	27981703	1939	1939	1939	1939	0
635	20241119	103600	27981703	1939	1939	1939	1939	0
636	20241119	103500	27981703	1939	1939	1939	1939	0
637	20241119	103400	27981703	1939	1939	1939	1939	0
638	20241119	103300	27981703	1939	1939	1939	1939	1
639	20241119	103200	27979764	1913	1920	1920	1913	38
640	20241119	103100	27907062	1945	1945	1945	1945	0
641	20241119	103000	27907062	1945	1945	1945	1945	0
642	20241119	102900	27907062	1945	1945	1945	1945	0
643	20241119	102800	27907062	1945	1945	1945	1945	0
644	20241119	102700	27907062	1945	1945	1945	1945	0
645	20241119	102600	27907062	1945	1945	1945	1945	0
646	20241119	102500	27907062	1945	1940	1945	1940	12
647	20241119	102400	27883777	1950	1950	1950	1950	0
648	20241119	102300	27883777	1950	1940	1950	1940	26
649	20241119	102200	27833326	1940	1927	1940	1927	10766
650	20241119	102100	7087222	1927	1926	1927	1926	71
651	20241119	102000	6950475	1926	1926	1926	1926	0
652	20241119	101900	6950475	1926	1926	1926	1926	0
653	20241119	101800	6950475	1926	1926	1926	1926	1
654	20241119	101700	6948549	1927	1927	1927	1927	0
655	20241119	101600	6948549	1927	1927	1927	1927	0
656	20241119	101500	6948549	1927	1927	1927	1927	0
657	20241119	101400	6948549	1927	1927	1927	1927	0
658	20241119	101300	6948549	1927	1927	1927	1927	0
659	20241119	101200	6948549	1927	1927	1927	1927	0
660	20241119	101100	6948549	1927	1927	1927	1927	0
661	20241119	101000	6948549	1927	1927	1927	1927	0
662	20241119	100900	6948549	1927	1927	1927	1927	0
663	20241119	100800	6948549	1927	1927	1927	1927	0
664	20241119	100700	6948549	1927	1927	1927	1927	0
665	20241119	100600	6948549	1927	1927	1927	1927	100
666	20241119	100500	6755849	1927	1926	1927	1926	700
667	20241119	100400	5407275	1927	1927	1927	1927	0
668	20241119	100300	5407275	1927	1927	1927	1927	0
669	20241119	100200	5407275	1927	1927	1927	1927	0
670	20241119	100100	5407275	1927	1927	1927	1927	0
671	20241119	100000	5407275	1927	1927	1927	1927	0
672	20241119	095900	5407275	1927	1927	1927	1927	0
673	20241119	095800	5407275	1927	1927	1927	1927	0
674	20241119	095700	5407275	1927	1927	1927	1927	0
675	20241119	095600	5407275	1927	1927	1927	1927	0
676	20241119	095500	5407275	1927	1927	1927	1927	0
677	20241119	095400	5407275	1927	1927	1927	1927	0
678	20241119	095300	5407275	1927	1927	1927	1927	0
679	20241119	095200	5407275	1927	1927	1927	1927	0
680	20241119	095100	5407275	1927	1927	1927	1927	0
681	20241119	095000	5407275	1927	1927	1927	1927	0
682	20241119	094900	5407275	1927	1927	1927	1927	0
683	20241119	094800	5407275	1927	1927	1927	1927	0
684	20241119	094700	5407275	1927	1927	1927	1927	0
685	20241119	094600	5407275	1927	1927	1927	1927	0
686	20241119	094500	5407275	1927	1927	1927	1927	210
687	20241119	094400	5002605	1927	1927	1927	1927	0
688	20241119	094300	5002605	1927	1927	1927	1927	0
689	20241119	094200	5002605	1927	1927	1927	1927	0
690	20241119	094100	5002605	1927	1928	1928	1927	120
691	20241119	094000	4771260	1928	1928	1928	1928	0
692	20241119	093900	4771260	1928	1928	1928	1928	0
693	20241119	093800	4771260	1928	1928	1928	1928	0
694	20241119	093700	4771260	1928	1928	1928	1928	0
695	20241119	093600	4771260	1928	1928	1928	1928	0
696	20241119	093500	4771260	1928	1928	1928	1928	50
697	20241119	093400	4674860	1929	1929	1929	1929	0
698	20241119	093300	4674860	1929	1929	1929	1929	0
699	20241119	093200	4674860	1929	1929	1929	1929	0
700	20241119	093100	4674860	1929	1929	1929	1929	0
701	20241119	093000	4674860	1929	1929	1929	1929	0
702	20241119	092900	4674860	1929	1929	1929	1929	0
703	20241119	092800	4674860	1929	1929	1929	1929	0
704	20241119	092700	4674860	1929	1929	1929	1929	0
705	20241119	092600	4674860	1929	1929	1929	1929	0
706	20241119	092500	4674860	1929	1929	1929	1929	0
707	20241119	092400	4674860	1929	1929	1929	1929	0
708	20241119	092300	4674860	1929	1927	1929	1927	100
709	20241119	092200	4481987	1929	1929	1929	1929	0
710	20241119	092100	4481987	1929	1929	1929	1929	0
711	20241119	092000	4481987	1929	1929	1929	1929	0
712	20241119	091900	4481987	1929	1929	1929	1929	0
713	20241119	091800	4481987	1929	1929	1929	1929	4
714	20241119	091700	4474271	1929	1929	1929	1929	0
715	20241119	091600	4474271	1929	1929	1929	1929	0
716	20241119	091500	4474271	1929	1929	1929	1929	0
717	20241119	091400	4474271	1929	1929	1929	1929	0
718	20241119	091300	4474271	1929	1929	1929	1929	0
719	20241119	091200	4474271	1929	1929	1929	1929	0
720	20241119	091100	4474271	1929	1929	1929	1929	0
721	20241119	091000	4474271	1929	1929	1929	1929	0
722	20241119	090900	4474271	1929	1929	1929	1929	0
723	20241119	090800	4474271	1929	1929	1929	1929	0
724	20241119	090700	4474271	1929	1929	1929	1929	0
725	20241119	090600	4474271	1929	1929	1929	1929	1
726	20241119	090500	4472342	1897	1897	1897	1897	1
727	20241119	090400	4470445	1929	1929	1929	1929	0
728	20241119	090300	4470445	1929	1908	1929	1908	541
729	20241119	090200	3438196	1931	1931	1931	1931	0
730	20241119	090100	3438196	1931	1925	1931	1925	2
731	20241119	090000	3434340	1887	1887	1887	1887	1820