KissMeData/232830/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203600	48501387	1901	1901	1901	1901	409
3	20241119	203500	48501387	1901	1901	1901	1901	0
4	20241119	203400	48501387	1901	1901	1901	1901	0
5	20241119	203300	48501387	1901	1901	1901	1901	0
6	20241119	203200	48501387	1901	1901	1901	1901	0
7	20241119	203100	48501387	1901	1901	1901	1901	0
8	20241119	203000	48501387	1901	1901	1901	1901	0
9	20241119	202900	48501387	1901	1901	1901	1901	0
10	20241119	202800	48501387	1901	1901	1901	1901	0
11	20241119	202700	48501387	1901	1901	1901	1901	0
12	20241119	202600	48501387	1901	1901	1901	1901	0
13	20241119	202500	48501387	1901	1901	1901	1901	0
14	20241119	202400	48501387	1901	1901	1901	1901	0
15	20241119	202300	48501387	1901	1901	1901	1901	0
16	20241119	202200	48501387	1901	1901	1901	1901	0
17	20241119	202100	48501387	1901	1901	1901	1901	0
18	20241119	202000	48501387	1901	1901	1901	1901	0
19	20241119	201900	48501387	1901	1901	1901	1901	0
20	20241119	201800	48501387	1901	1901	1901	1901	0
21	20241119	201700	48501387	1901	1901	1901	1901	0
22	20241119	201600	48501387	1901	1901	1901	1901	0
23	20241119	201500	48501387	1901	1901	1901	1901	0
24	20241119	201400	48501387	1901	1901	1901	1901	0
25	20241119	201300	48501387	1901	1901	1901	1901	0
26	20241119	201200	48501387	1901	1901	1901	1901	0
27	20241119	201100	48501387	1901	1901	1901	1901	0
28	20241119	201000	48501387	1901	1901	1901	1901	0
29	20241119	200900	48501387	1901	1901	1901	1901	0
30	20241119	200800	48501387	1901	1901	1901	1901	0
31	20241119	200700	48501387	1901	1901	1901	1901	0
32	20241119	200600	48501387	1901	1901	1901	1901	409
33	20241119	200500	48501387	1901	1901	1901	1901	0
34	20241119	200400	48501387	1901	1901	1901	1901	0
35	20241119	200300	48501387	1901	1901	1901	1901	0
36	20241119	200200	48501387	1901	1901	1901	1901	0
37	20241119	200100	48501387	1901	1901	1901	1901	0
38	20241119	200000	48501387	1901	1901	1901	1901	0
39	20241119	195900	48501387	1901	1901	1901	1901	0
40	20241119	195800	48501387	1901	1901	1901	1901	0
41	20241119	195700	48501387	1901	1901	1901	1901	0
42	20241119	195600	48501387	1901	1901	1901	1901	0
43	20241119	195500	48501387	1901	1901	1901	1901	0
44	20241119	195400	48501387	1901	1901	1901	1901	0
45	20241119	195300	48501387	1901	1901	1901	1901	0
46	20241119	195200	48501387	1901	1901	1901	1901	0
47	20241119	195100	48501387	1901	1901	1901	1901	0
48	20241119	195000	48501387	1901	1901	1901	1901	0
49	20241119	194900	48501387	1901	1901	1901	1901	0
50	20241119	194800	48501387	1901	1901	1901	1901	0
51	20241119	194700	48501387	1901	1901	1901	1901	0
52	20241119	194600	48501387	1901	1901	1901	1901	0
53	20241119	194500	48501387	1901	1901	1901	1901	0
54	20241119	194400	48501387	1901	1901	1901	1901	0
55	20241119	194300	48501387	1901	1901	1901	1901	0
56	20241119	194200	48501387	1901	1901	1901	1901	0
57	20241119	194100	48501387	1901	1901	1901	1901	0
58	20241119	194000	48501387	1901	1901	1901	1901	0
59	20241119	193900	48501387	1901	1901	1901	1901	0
60	20241119	193800	48501387	1901	1901	1901	1901	0
61	20241119	193700	48501387	1901	1901	1901	1901	0
62	20241119	193600	48501387	1901	1901	1901	1901	409
63	20241119	193500	48501387	1901	1901	1901	1901	0
64	20241119	193400	48501387	1901	1901	1901	1901	0
65	20241119	193300	48501387	1901	1901	1901	1901	0
66	20241119	193200	48501387	1901	1901	1901	1901	0
67	20241119	193100	48501387	1901	1901	1901	1901	0
68	20241119	193000	48501387	1901	1901	1901	1901	0
69	20241119	192900	48501387	1901	1901	1901	1901	0
70	20241119	192800	48501387	1901	1901	1901	1901	0
71	20241119	192700	48501387	1901	1901	1901	1901	0
72	20241119	192600	48501387	1901	1901	1901	1901	0
73	20241119	192500	48501387	1901	1901	1901	1901	0
74	20241119	192400	48501387	1901	1901	1901	1901	0
75	20241119	192300	48501387	1901	1901	1901	1901	0
76	20241119	192200	48501387	1901	1901	1901	1901	0
77	20241119	192100	48501387	1901	1901	1901	1901	0
78	20241119	192000	48501387	1901	1901	1901	1901	0
79	20241119	191900	48501387	1901	1901	1901	1901	0
80	20241119	191800	48501387	1901	1901	1901	1901	0
81	20241119	191700	48501387	1901	1901	1901	1901	0
82	20241119	191600	48501387	1901	1901	1901	1901	0
83	20241119	191500	48501387	1901	1901	1901	1901	0
84	20241119	191400	48501387	1901	1901	1901	1901	0
85	20241119	191300	48501387	1901	1901	1901	1901	0
86	20241119	191200	48501387	1901	1901	1901	1901	0
87	20241119	191100	48501387	1901	1901	1901	1901	0
88	20241119	191000	48501387	1901	1901	1901	1901	0
89	20241119	190900	48501387	1901	1901	1901	1901	0
90	20241119	190800	48501387	1901	1901	1901	1901	0
91	20241119	190700	48501387	1901	1901	1901	1901	0
92	20241119	190600	48501387	1901	1901	1901	1901	409
93	20241119	190500	48501387	1901	1901	1901	1901	0
94	20241119	190400	48501387	1901	1901	1901	1901	0
95	20241119	190300	48501387	1901	1901	1901	1901	0
96	20241119	190200	48501387	1901	1901	1901	1901	0
97	20241119	190100	48501387	1901	1901	1901	1901	0
98	20241119	190000	48501387	1901	1901	1901	1901	0
99	20241119	185900	48501387	1901	1901	1901	1901	0
100	20241119	185800	48501387	1901	1901	1901	1901	0
101	20241119	185700	48501387	1901	1901	1901	1901	0
102	20241119	185600	48501387	1901	1901	1901	1901	0
103	20241119	185500	48501387	1901	1901	1901	1901	0
104	20241119	185400	48501387	1901	1901	1901	1901	0
105	20241119	185300	48501387	1901	1901	1901	1901	0
106	20241119	185200	48501387	1901	1901	1901	1901	0
107	20241119	185100	48501387	1901	1901	1901	1901	0
108	20241119	185000	48501387	1901	1901	1901	1901	0
109	20241119	184900	48501387	1901	1901	1901	1901	0
110	20241119	184800	48501387	1901	1901	1901	1901	0
111	20241119	184700	48501387	1901	1901	1901	1901	0
112	20241119	184600	48501387	1901	1901	1901	1901	0
113	20241119	184500	48501387	1901	1901	1901	1901	0
114	20241119	184400	48501387	1901	1901	1901	1901	0
115	20241119	184300	48501387	1901	1901	1901	1901	0
116	20241119	184200	48501387	1901	1901	1901	1901	0
117	20241119	184100	48501387	1901	1901	1901	1901	0
118	20241119	184000	48501387	1901	1901	1901	1901	0
119	20241119	183900	48501387	1901	1901	1901	1901	0
120	20241119	183800	48501387	1901	1901	1901	1901	0
121	20241119	183700	48501387	1901	1901	1901	1901	0
122	20241119	183600	48501387	1901	1901	1901	1901	409
123	20241119	183500	48501387	1901	1901	1901	1901	0
124	20241119	183400	48501387	1901	1901	1901	1901	0
125	20241119	183300	48501387	1901	1901	1901	1901	0
126	20241119	183200	48501387	1901	1901	1901	1901	0
127	20241119	183100	48501387	1901	1901	1901	1901	0
128	20241119	183000	48501387	1901	1901	1901	1901	0
129	20241119	182900	48501387	1901	1901	1901	1901	0
130	20241119	182800	48501387	1901	1901	1901	1901	0
131	20241119	182700	48501387	1901	1901	1901	1901	0
132	20241119	182600	48501387	1901	1901	1901	1901	0
133	20241119	182500	48501387	1901	1901	1901	1901	0
134	20241119	182400	48501387	1901	1901	1901	1901	0
135	20241119	182300	48501387	1901	1901	1901	1901	0
136	20241119	182200	48501387	1901	1901	1901	1901	0
137	20241119	182100	48501387	1901	1901	1901	1901	0
138	20241119	182000	48501387	1901	1901	1901	1901	0
139	20241119	181900	48501387	1901	1901	1901	1901	0
140	20241119	181800	48501387	1901	1901	1901	1901	0
141	20241119	181700	48501387	1901	1901	1901	1901	0
142	20241119	181600	48501387	1901	1901	1901	1901	0
143	20241119	181500	48501387	1901	1901	1901	1901	0
144	20241119	181400	48501387	1901	1901	1901	1901	0
145	20241119	181300	48501387	1901	1901	1901	1901	0
146	20241119	181200	48501387	1901	1901	1901	1901	0
147	20241119	181100	48501387	1901	1901	1901	1901	0
148	20241119	181000	48501387	1901	1901	1901	1901	0
149	20241119	180900	48501387	1901	1901	1901	1901	0
150	20241119	180800	48501387	1901	1901	1901	1901	0
151	20241119	180700	48501387	1901	1901	1901	1901	0
152	20241119	180600	48501387	1901	1901	1901	1901	409
153	20241119	180500	48501387	1901	1901	1901	1901	0
154	20241119	180400	48501387	1901	1901	1901	1901	0
155	20241119	180300	48501387	1901	1901	1901	1901	0
156	20241119	180200	48501387	1901	1901	1901	1901	0
157	20241119	180100	48501387	1901	1901	1901	1901	0
158	20241119	180000	48501387	1901	1901	1901	1901	0
159	20241119	175900	48501387	1901	1901	1901	1901	0
160	20241119	175800	48501387	1901	1901	1901	1901	0
161	20241119	175700	48501387	1901	1901	1901	1901	0
162	20241119	175600	48501387	1901	1901	1901	1901	0
163	20241119	175500	48501387	1901	1901	1901	1901	0
164	20241119	175400	48501387	1901	1901	1901	1901	0
165	20241119	175300	48501387	1901	1901	1901	1901	0
166	20241119	175200	48501387	1901	1901	1901	1901	0
167	20241119	175100	48501387	1901	1901	1901	1901	0
168	20241119	175000	48501387	1901	1901	1901	1901	0
169	20241119	174900	48501387	1901	1901	1901	1901	0
170	20241119	174800	48501387	1901	1901	1901	1901	0
171	20241119	174700	48501387	1901	1901	1901	1901	0
172	20241119	174600	48501387	1901	1901	1901	1901	0
173	20241119	174500	48501387	1901	1901	1901	1901	0
174	20241119	174400	48501387	1901	1901	1901	1901	0
175	20241119	174300	48501387	1901	1901	1901	1901	0
176	20241119	174200	48501387	1901	1901	1901	1901	0
177	20241119	174100	48501387	1901	1901	1901	1901	0
178	20241119	174000	48501387	1901	1901	1901	1901	0
179	20241119	173900	48501387	1901	1901	1901	1901	0
180	20241119	173800	48501387	1901	1901	1901	1901	0
181	20241119	173700	48501387	1901	1901	1901	1901	0
182	20241119	173600	48501387	1901	1901	1901	1901	409
183	20241119	173500	48501387	1901	1901	1901	1901	0
184	20241119	173400	48501387	1901	1901	1901	1901	0
185	20241119	173300	48501387	1901	1901	1901	1901	0
186	20241119	173200	48501387	1901	1901	1901	1901	0
187	20241119	173100	48501387	1901	1901	1901	1901	0
188	20241119	173000	48501387	1901	1901	1901	1901	0
189	20241119	172900	48501387	1901	1901	1901	1901	0
190	20241119	172800	48501387	1901	1901	1901	1901	0
191	20241119	172700	48501387	1901	1901	1901	1901	0
192	20241119	172600	48501387	1901	1901	1901	1901	0
193	20241119	172500	48501387	1901	1901	1901	1901	0
194	20241119	172400	48501387	1901	1901	1901	1901	0
195	20241119	172300	48501387	1901	1901	1901	1901	0
196	20241119	172200	48501387	1901	1901	1901	1901	0
197	20241119	172100	48501387	1901	1901	1901	1901	0
198	20241119	172000	48501387	1901	1901	1901	1901	0
199	20241119	171900	48501387	1901	1901	1901	1901	0
200	20241119	171800	48501387	1901	1901	1901	1901	0
201	20241119	171700	48501387	1901	1901	1901	1901	0
202	20241119	171600	48501387	1901	1901	1901	1901	0
203	20241119	171500	48501387	1901	1901	1901	1901	0
204	20241119	171400	48501387	1901	1901	1901	1901	0
205	20241119	171300	48501387	1901	1901	1901	1901	0
206	20241119	171200	48501387	1901	1901	1901	1901	0
207	20241119	171100	48501387	1901	1901	1901	1901	0
208	20241119	171000	48501387	1901	1901	1901	1901	0
209	20241119	170900	48501387	1901	1901	1901	1901	0
210	20241119	170800	48501387	1901	1901	1901	1901	0
211	20241119	170700	48501387	1901	1901	1901	1901	0
212	20241119	170600	48501387	1901	1901	1901	1901	409
213	20241119	170500	48501387	1901	1901	1901	1901	0
214	20241119	170400	48501387	1901	1901	1901	1901	0
215	20241119	170300	48501387	1901	1901	1901	1901	0
216	20241119	170200	48501387	1901	1901	1901	1901	0
217	20241119	170100	48501387	1901	1901	1901	1901	0
218	20241119	170000	48501387	1901	1901	1901	1901	0
219	20241119	165900	48501387	1901	1901	1901	1901	0
220	20241119	165800	48501387	1901	1901	1901	1901	0
221	20241119	165700	48501387	1901	1901	1901	1901	0
222	20241119	165600	48501387	1901	1901	1901	1901	0
223	20241119	165500	48501387	1901	1901	1901	1901	0
224	20241119	165400	48501387	1901	1901	1901	1901	0
225	20241119	165300	48501387	1901	1901	1901	1901	0
226	20241119	165200	48501387	1901	1901	1901	1901	0
227	20241119	165100	48501387	1901	1901	1901	1901	0
228	20241119	165000	48501387	1901	1901	1901	1901	0
229	20241119	164900	48501387	1901	1901	1901	1901	0
230	20241119	164800	48501387	1901	1901	1901	1901	0
231	20241119	164700	48501387	1901	1901	1901	1901	0
232	20241119	164600	48501387	1901	1901	1901	1901	0
233	20241119	164500	48501387	1901	1901	1901	1901	0
234	20241119	164400	48501387	1901	1901	1901	1901	0
235	20241119	164300	48501387	1901	1901	1901	1901	0
236	20241119	164200	48501387	1901	1901	1901	1901	0
237	20241119	164100	48501387	1901	1901	1901	1901	0
238	20241119	164000	48501387	1901	1901	1901	1901	0
239	20241119	163900	48501387	1901	1901	1901	1901	0
240	20241119	163800	48501387	1901	1901	1901	1901	0
241	20241119	163700	48501387	1901	1901	1901	1901	0
242	20241119	163600	48501387	1901	1901	1901	1901	409
243	20241119	163500	48501387	1901	1901	1901	1901	0
244	20241119	163400	48501387	1901	1901	1901	1901	0
245	20241119	163300	48501387	1901	1901	1901	1901	0
246	20241119	163200	48501387	1901	1901	1901	1901	0
247	20241119	163100	48501387	1901	1901	1901	1901	0
248	20241119	163000	48501387	1901	1901	1901	1901	0
249	20241119	162900	48501387	1901	1901	1901	1901	0
250	20241119	162800	48501387	1901	1901	1901	1901	0
251	20241119	162700	48501387	1901	1901	1901	1901	0
252	20241119	162600	48501387	1901	1901	1901	1901	0
253	20241119	162500	48501387	1901	1901	1901	1901	0
254	20241119	162400	48501387	1901	1901	1901	1901	0
255	20241119	162300	48501387	1901	1901	1901	1901	0
256	20241119	162200	48501387	1901	1901	1901	1901	0
257	20241119	162100	48501387	1901	1901	1901	1901	0
258	20241119	162000	48501387	1901	1901	1901	1901	0
259	20241119	161900	48501387	1901	1901	1901	1901	0
260	20241119	161800	48501387	1901	1901	1901	1901	0
261	20241119	161700	48501387	1901	1901	1901	1901	0
262	20241119	161600	48501387	1901	1901	1901	1901	0
263	20241119	161500	48501387	1901	1901	1901	1901	0
264	20241119	161400	48501387	1901	1901	1901	1901	0
265	20241119	161300	48501387	1901	1901	1901	1901	0
266	20241119	161200	48501387	1901	1901	1901	1901	0
267	20241119	161100	48501387	1901	1901	1901	1901	0
268	20241119	161000	48501387	1901	1901	1901	1901	0
269	20241119	160900	48501387	1901	1901	1901	1901	0
270	20241119	160800	48501387	1901	1901	1901	1901	0
271	20241119	160700	48501387	1901	1901	1901	1901	0
272	20241119	160600	48501387	1901	1901	1901	1901	409
273	20241119	160500	48501387	1901	1901	1901	1901	0
274	20241119	160400	48501387	1901	1901	1901	1901	0
275	20241119	160300	48501387	1901	1901	1901	1901	0
276	20241119	160200	48501387	1901	1901	1901	1901	0
277	20241119	160100	48501387	1901	1901	1901	1901	0
278	20241119	160000	48501387	1901	1901	1901	1901	0
279	20241119	155900	48501387	1901	1901	1901	1901	0
280	20241119	155800	48501387	1901	1901	1901	1901	0
281	20241119	155700	48501387	1901	1901	1901	1901	0
282	20241119	155600	48501387	1901	1901	1901	1901	0
283	20241119	155500	48501387	1901	1901	1901	1901	0
284	20241119	155400	48501387	1901	1901	1901	1901	0
285	20241119	155300	48501387	1901	1901	1901	1901	0
286	20241119	155200	48501387	1901	1901	1901	1901	0
287	20241119	155100	48501387	1901	1901	1901	1901	0
288	20241119	155000	48501387	1901	1901	1901	1901	0
289	20241119	154900	48501387	1901	1901	1901	1901	0
290	20241119	154800	48501387	1901	1901	1901	1901	0
291	20241119	154700	48501387	1901	1901	1901	1901	0
292	20241119	154600	48501387	1901	1901	1901	1901	0
293	20241119	154500	48501387	1901	1901	1901	1901	0
294	20241119	154400	48501387	1901	1901	1901	1901	0
295	20241119	154300	48501387	1901	1901	1901	1901	0
296	20241119	154200	48501387	1901	1901	1901	1901	0
297	20241119	154100	48501387	1901	1901	1901	1901	0
298	20241119	154000	48501387	1901	1901	1901	1901	0
299	20241119	153900	48501387	1901	1901	1901	1901	0
300	20241119	153800	48501387	1901	1901	1901	1901	0
301	20241119	153700	48501387	1901	1901	1901	1901	0
302	20241119	153600	48501387	1901	1901	1901	1901	409
303	20241119	153500	48501387	1901	1901	1901	1901	0
304	20241119	153400	48501387	1901	1901	1901	1901	0
305	20241119	153300	48501387	1901	1901	1901	1901	0
306	20241119	153200	48501387	1901	1901	1901	1901	0
307	20241119	153100	48501387	1901	1901	1901	1901	0
308	20241119	153000	48501387	1901	1901	1901	1901	409
309	20241119	152900	47723878	1922	1922	1922	1922	0
310	20241119	152800	47723878	1922	1922	1922	1922	0
311	20241119	152700	47723878	1922	1922	1922	1922	0
312	20241119	152600	47723878	1922	1922	1922	1922	0
313	20241119	152500	47723878	1922	1922	1922	1922	0
314	20241119	152400	47723878	1922	1922	1922	1922	0
315	20241119	152300	47723878	1922	1922	1922	1922	0
316	20241119	152200	47723878	1922	1922	1922	1922	0
317	20241119	152100	47723878	1922	1922	1922	1922	0
318	20241119	152000	47723878	1922	1922	1922	1922	0
319	20241119	151900	47723878	1922	1922	1922	1910	33
320	20241119	151800	47660480	1926	1926	1926	1926	0
321	20241119	151700	47660480	1926	1911	1926	1911	3
322	20241119	151600	47654732	1928	1922	1928	1922	30
323	20241119	151500	47596978	1923	1899	1923	1899	457
324	20241119	151400	46727983	1899	1899	1899	1899	70
325	20241119	151300	46595053	1899	1899	1899	1899	20
326	20241119	151200	46557073	1899	1899	1899	1899	1
327	20241119	151100	46555174	1899	1890	1899	1890	24
328	20241119	151000	46509789	1890	1890	1890	1890	2
329	20241119	150900	46506009	1890	1890	1890	1890	194
330	20241119	150800	46139349	1899	1897	1899	1897	63
331	20241119	150700	46019740	1897	1891	1897	1891	22
332	20241119	150600	45978072	1891	1891	1891	1891	21
333	20241119	150500	45938361	1892	1890	1892	1890	38
334	20241119	150400	45866517	1891	1891	1891	1891	100
335	20241119	150300	45677417	1891	1891	1891	1891	11
336	20241119	150200	45656616	1893	1881	1893	1881	127
337	20241119	150100	45416413	1879	1879	1886	1879	39
338	20241119	150000	45342998	1879	1872	1879	1872	302
339	20241119	145900	44775925	1871	1869	1871	1862	521
340	20241119	145800	43802536	1814	1814	1814	1814	0
341	20241119	145700	43802536	1814	1910	1910	1814	2988
342	20241119	145600	38227392	1929	1929	1929	1929	0
343	20241119	145500	38227392	1929	1929	1929	1929	0
344	20241119	145400	38227392	1929	1929	1929	1929	0
345	20241119	145300	38227392	1929	1929	1929	1929	0
346	20241119	145200	38227392	1929	1929	1929	1929	0
347	20241119	145100	38227392	1929	1929	1929	1929	0
348	20241119	145000	38227392	1929	1929	1929	1929	0
349	20241119	144900	38227392	1929	1929	1929	1929	0
350	20241119	144800	38227392	1929	1929	1929	1929	0
351	20241119	144700	38227392	1929	1929	1929	1929	0
352	20241119	144600	38227392	1929	1919	1929	1919	153
353	20241119	144500	37933139	1919	1890	1919	1890	503
354	20241119	144400	36972236	1910	1905	1910	1905	27
355	20241119	144300	36920732	1899	1899	1909	1899	232
356	20241119	144200	36479576	1900	1890	1900	1890	318
357	20241119	144100	35877804	1890	1890	1890	1890	0
358	20241119	144000	35877804	1890	1890	1890	1890	0
359	20241119	143900	35877804	1890	1890	1890	1890	0
360	20241119	143800	35877804	1890	1890	1890	1890	0
361	20241119	143700	35877804	1890	1890	1890	1890	0
362	20241119	143600	35877804	1890	1890	1890	1890	10
363	20241119	143500	35858904	1890	1890	1890	1890	0
364	20241119	143400	35858904	1890	1890	1890	1890	50
365	20241119	143300	35764404	1890	1890	1890	1890	1
366	20241119	143200	35762514	1890	1890	1890	1890	0
367	20241119	143100	35762514	1890	1890	1890	1890	19
368	20241119	143000	35726604	1875	1875	1875	1875	0
369	20241119	142900	35726604	1875	1906	1906	1875	1105
370	20241119	142800	33634089	1906	1906	1906	1906	1
371	20241119	142700	33632183	1906	1906	1906	1906	1
372	20241119	142600	33630277	1909	1909	1909	1909	0
373	20241119	142500	33630277	1909	1909	1909	1909	5
374	20241119	142400	33620732	1910	1910	1910	1910	0
375	20241119	142300	33620732	1910	1910	1910	1910	0
376	20241119	142200	33620732	1910	1910	1910	1910	43
377	20241119	142100	33538602	1910	1910	1910	1910	20
378	20241119	142000	33500402	1910	1909	1910	1909	5
379	20241119	141900	33490856	1908	1908	1908	1908	0
380	20241119	141800	33490856	1908	1908	1908	1908	40
381	20241119	141700	33414536	1908	1908	1908	1908	0
382	20241119	141600	33414536	1908	1907	1908	1907	657
383	20241119	141500	32160983	1907	1907	1907	1907	1
384	20241119	141400	32159076	1902	1902	1902	1902	0
385	20241119	141300	32159076	1902	1902	1902	1902	0
386	20241119	141200	32159076	1902	1902	1902	1902	0
387	20241119	141100	32159076	1902	1902	1902	1902	2
388	20241119	141000	32155272	1909	1909	1909	1909	0
389	20241119	140900	32155272	1909	1907	1909	1907	16
390	20241119	140800	32124734	1910	1910	1910	1910	0
391	20241119	140700	32124734	1910	1910	1910	1910	0
392	20241119	140600	32124734	1910	1910	1910	1910	0
393	20241119	140500	32124734	1910	1908	1910	1900	1702
394	20241119	140400	28887766	1914	1914	1914	1914	0
395	20241119	140300	28887766	1914	1914	1914	1914	0
396	20241119	140200	28887766	1914	1914	1914	1914	0
397	20241119	140100	28887766	1914	1914	1914	1914	0
398	20241119	140000	28887766	1914	1914	1914	1914	1
399	20241119	135900	28885852	1908	1909	1909	1908	21
400	20241119	135800	28845783	1908	1908	1908	1908	0
401	20241119	135700	28845783	1908	1908	1908	1908	0
402	20241119	135600	28845783	1908	1908	1908	1908	0
403	20241119	135500	28845783	1908	1908	1908	1908	0
404	20241119	135400	28845783	1908	1908	1908	1908	0
405	20241119	135300	28845783	1908	1908	1908	1908	369
406	20241119	135200	28141731	1908	1908	1908	1908	13
407	20241119	135100	28116927	1908	1908	1908	1908	318
408	20241119	135000	27510183	1908	1914	1914	1908	1284
409	20241119	134900	25058025	1915	1915	1915	1915	0
410	20241119	134800	25058025	1915	1915	1915	1915	0
411	20241119	134700	25058025	1915	1915	1915	1915	0
412	20241119	134600	25058025	1915	1915	1915	1915	0
413	20241119	134500	25058025	1915	1915	1915	1915	0
414	20241119	134400	25058025	1915	1915	1915	1915	179
415	20241119	134300	24715240	1915	1917	1917	1915	510
416	20241119	134200	23737982	1917	1917	1917	1917	0
417	20241119	134100	23737982	1917	1917	1917	1917	0
418	20241119	134000	23737982	1917	1917	1917	1917	0
419	20241119	133900	23737982	1917	1917	1917	1917	0
420	20241119	133800	23737982	1917	1917	1917	1917	0
421	20241119	133700	23737982	1917	1917	1917	1917	0
422	20241119	133600	23737982	1917	1917	1917	1917	0
423	20241119	133500	23737982	1917	1917	1917	1917	0
424	20241119	133400	23737982	1917	1917	1917	1917	0
425	20241119	133300	23737982	1917	1917	1917	1917	0
426	20241119	133200	23737982	1917	1917	1917	1917	0
427	20241119	133100	23737982	1917	1917	1917	1917	0
428	20241119	133000	23737982	1917	1917	1917	1917	0
429	20241119	132900	23737982	1917	1917	1917	1917	0
430	20241119	132800	23737982	1917	1917	1917	1917	0
431	20241119	132700	23737982	1917	1917	1917	1917	0
432	20241119	132600	23737982	1917	1917	1917	1917	0
433	20241119	132500	23737982	1917	1917	1917	1917	0
434	20241119	132400	23737982	1917	1917	1917	1917	0
435	20241119	132300	23737982	1917	1917	1917	1917	0
436	20241119	132200	23737982	1917	1917	1917	1917	0
437	20241119	132100	23737982	1917	1917	1917	1917	0
438	20241119	132000	23737982	1917	1917	1917	1917	0
439	20241119	131900	23737982	1917	1917	1917	1917	0
440	20241119	131800	23737982	1917	1917	1917	1917	0
441	20241119	131700	23737982	1917	1917	1917	1917	0
442	20241119	131600	23737982	1917	1917	1917	1917	1
443	20241119	131500	23736065	1918	1918	1918	1918	0
444	20241119	131400	23736065	1918	1918	1918	1918	16
445	20241119	131300	23705377	1918	1918	1918	1918	0
446	20241119	131200	23705377	1918	1918	1918	1918	0
447	20241119	131100	23705377	1918	1918	1918	1918	0
448	20241119	131000	23705377	1918	1918	1918	1918	0
449	20241119	130900	23705377	1918	1918	1918	1918	0
450	20241119	130800	23705377	1918	1918	1918	1918	0
451	20241119	130700	23705377	1918	1918	1918	1918	0
452	20241119	130600	23705377	1918	1918	1918	1918	2
453	20241119	130500	23701541	1917	1917	1917	1917	0
454	20241119	130400	23701541	1917	1917	1917	1917	0
455	20241119	130300	23701541	1917	1917	1917	1917	0
456	20241119	130200	23701541	1917	1917	1917	1917	0
457	20241119	130100	23701541	1917	1917	1917	1917	2
458	20241119	130000	23697707	1917	1917	1917	1917	2
459	20241119	125900	23693873	1917	1917	1917	1917	0
460	20241119	125800	23693873	1917	1917	1917	1917	0
461	20241119	125700	23693873	1917	1917	1917	1917	0
462	20241119	125600	23693873	1917	1917	1917	1917	0
463	20241119	125500	23693873	1917	1917	1917	1917	0
464	20241119	125400	23693873	1917	1917	1917	1917	0
465	20241119	125300	23693873	1917	1917	1917	1917	0
466	20241119	125200	23693873	1917	1917	1917	1917	0
467	20241119	125100	23693873	1917	1912	1917	1911	231
468	20241119	125000	23252389	1918	1918	1918	1918	0
469	20241119	124900	23252389	1918	1918	1918	1918	0
470	20241119	124800	23252389	1918	1918	1918	1918	0
471	20241119	124700	23252389	1918	1918	1918	1918	0
472	20241119	124600	23252389	1918	1918	1918	1918	55
473	20241119	124500	23146899	1918	1918	1918	1918	0
474	20241119	124400	23146899	1918	1918	1918	1918	0
475	20241119	124300	23146899	1918	1918	1918	1918	0
476	20241119	124200	23146899	1918	1918	1918	1918	47
477	20241119	124100	23056753	1918	1918	1918	1918	2
478	20241119	124000	23052917	1912	1912	1912	1912	8
479	20241119	123900	23037621	1912	1912	1912	1912	0
480	20241119	123800	23037621	1912	1912	1912	1912	0
481	20241119	123700	23037621	1912	1912	1912	1912	0
482	20241119	123600	23037621	1912	1912	1912	1912	0
483	20241119	123500	23037621	1912	1912	1912	1912	0
484	20241119	123400	23037621	1912	1912	1912	1912	0
485	20241119	123300	23037621	1912	1912	1912	1912	0
486	20241119	123200	23037621	1912	1912	1912	1912	0
487	20241119	123100	23037621	1912	1912	1912	1912	1
488	20241119	123000	23035709	1912	1913	1913	1912	115
489	20241119	122900	22815790	1920	1914	1920	1914	11
490	20241119	122800	22794682	1920	1920	1920	1920	0
491	20241119	122700	22794682	1920	1920	1920	1920	1
492	20241119	122600	22792762	1921	1919	1921	1919	10
493	20241119	122500	22773560	1913	1913	1913	1913	0
494	20241119	122400	22773560	1913	1913	1913	1913	0
495	20241119	122300	22773560	1913	1913	1913	1913	0
496	20241119	122200	22773560	1913	1913	1913	1913	0
497	20241119	122100	22773560	1913	1913	1913	1913	0
498	20241119	122000	22773560	1913	1913	1913	1913	0
499	20241119	121900	22773560	1913	1913	1913	1913	0
500	20241119	121800	22773560	1913	1913	1913	1913	0
501	20241119	121700	22773560	1913	1913	1913	1913	0
502	20241119	121600	22773560	1913	1913	1913	1913	0
503	20241119	121500	22773560	1913	1913	1913	1913	0
504	20241119	121400	22773560	1913	1913	1913	1913	0
505	20241119	121300	22773560	1913	1913	1913	1913	0
506	20241119	121200	22773560	1913	1913	1913	1913	0
507	20241119	121100	22773560	1913	1913	1913	1913	0
508	20241119	121000	22773560	1913	1913	1913	1913	0
509	20241119	120900	22773560	1913	1913	1913	1913	0
510	20241119	120800	22773560	1913	1913	1913	1913	0
511	20241119	120700	22773560	1913	1913	1913	1913	1
512	20241119	120600	22771647	1913	1913	1913	1913	0
513	20241119	120500	22771647	1913	1913	1913	1913	52
514	20241119	120400	22672171	1923	1923	1923	1923	0
515	20241119	120300	22672171	1923	1923	1923	1923	0
516	20241119	120200	22672171	1923	1923	1923	1923	0
517	20241119	120100	22672171	1923	1923	1923	1923	11
518	20241119	120000	22651018	1923	1923	1923	1923	0
519	20241119	115900	22651018	1923	1923	1923	1923	7
520	20241119	115800	22637557	1923	1923	1923	1923	0
521	20241119	115700	22637557	1923	1923	1923	1923	2
522	20241119	115600	22633711	1922	1919	1922	1919	25
523	20241119	115500	22585714	1920	1920	1920	1920	0
524	20241119	115400	22585714	1920	1920	1920	1920	0
525	20241119	115300	22585714	1920	1920	1920	1920	0
526	20241119	115200	22585714	1920	1920	1920	1920	0
527	20241119	115100	22585714	1920	1920	1920	1920	0
528	20241119	115000	22585714	1920	1920	1920	1920	0
529	20241119	114900	22585714	1920	1920	1920	1920	0
530	20241119	114800	22585714	1920	1920	1920	1920	0
531	20241119	114700	22585714	1920	1920	1920	1920	0
532	20241119	114600	22585714	1920	1919	1920	1919	3
533	20241119	114500	22579955	1911	1911	1911	1911	0
534	20241119	114400	22579955	1911	1911	1911	1911	0
535	20241119	114300	22579955	1911	1911	1911	1911	0
536	20241119	114200	22579955	1911	1911	1911	1911	0
537	20241119	114100	22579955	1911	1911	1911	1911	1
538	20241119	114000	22578044	1911	1911	1911	1911	0
539	20241119	113900	22578044	1911	1911	1911	1911	0
540	20241119	113800	22578044	1911	1911	1911	1911	0
541	20241119	113700	22578044	1911	1911	1911	1911	0
542	20241119	113600	22578044	1911	1911	1911	1911	0
543	20241119	113500	22578044	1911	1911	1911	1911	0
544	20241119	113400	22578044	1911	1911	1911	1911	200
545	20241119	113300	22195844	1910	1910	1910	1910	0
546	20241119	113200	22195844	1910	1910	1910	1910	0
547	20241119	113100	22195844	1910	1910	1910	1910	0
548	20241119	113000	22195844	1910	1916	1916	1910	2000
549	20241119	112900	18374684	1916	1916	1916	1916	0
550	20241119	112800	18374684	1916	1925	1925	1916	1600
551	20241119	112700	15305572	1925	1925	1925	1925	10
552	20241119	112600	15286322	1925	1925	1925	1925	0
553	20241119	112500	15286322	1925	1925	1925	1925	0
554	20241119	112400	15286322	1925	1927	1927	1925	39
555	20241119	112300	15211217	1928	1928	1928	1928	0
556	20241119	112200	15211217	1928	1928	1928	1928	0
557	20241119	112100	15211217	1928	1928	1928	1928	0
558	20241119	112000	15211217	1928	1928	1928	1928	0
559	20241119	111900	15211217	1928	1928	1928	1928	0
560	20241119	111800	15211217	1928	1928	1928	1928	0
561	20241119	111700	15211217	1928	1928	1928	1928	0
562	20241119	111600	15211217	1928	1928	1928	1928	0
563	20241119	111500	15211217	1928	1928	1928	1928	0
564	20241119	111400	15211217	1928	1928	1928	1928	0
565	20241119	111300	15211217	1928	1928	1928	1928	0
566	20241119	111200	15211217	1928	1928	1928	1928	0
567	20241119	111100	15211217	1928	1928	1928	1928	0
568	20241119	111000	15211217	1928	1928	1928	1928	0
569	20241119	110900	15211217	1928	1928	1928	1928	1
570	20241119	110800	15209289	1928	1928	1928	1928	0
571	20241119	110700	15209289	1928	1928	1928	1928	0
572	20241119	110600	15209289	1928	1928	1928	1928	4
573	20241119	110500	15201577	1929	1929	1929	1929	1
574	20241119	110400	15199648	1929	1929	1929	1929	0
575	20241119	110300	15199648	1929	1929	1929	1929	49
576	20241119	110200	15105127	1929	1929	1929	1929	0
577	20241119	110100	15105127	1929	1929	1929	1929	0
578	20241119	110000	15105127	1929	1929	1929	1929	2
579	20241119	105900	15101269	1929	1929	1929	1929	0
580	20241119	105800	15101269	1929	1929	1929	1929	0
581	20241119	105700	15101269	1929	1929	1929	1929	107
582	20241119	105600	14894866	1929	1929	1929	1929	100
583	20241119	105500	14701966	1928	1928	1928	1928	0
584	20241119	105400	14701966	1928	1928	1928	1928	0
585	20241119	105300	14701966	1928	1928	1928	1928	0
586	20241119	105200	14701966	1928	1928	1928	1928	0
587	20241119	105100	14701966	1928	1928	1928	1928	0
588	20241119	105000	14701966	1928	1928	1928	1928	0
589	20241119	104900	14701966	1928	1928	1928	1928	0
590	20241119	104800	14701966	1928	1928	1928	1928	0
591	20241119	104700	14701966	1928	1928	1928	1928	0
592	20241119	104600	14701966	1928	1928	1928	1928	0
593	20241119	104500	14701966	1928	1928	1928	1928	0
594	20241119	104400	14701966	1928	1928	1928	1928	1
595	20241119	104300	14700038	1927	1927	1927	1927	0
596	20241119	104200	14700038	1927	1927	1927	1927	0
597	20241119	104100	14700038	1927	1927	1927	1927	0
598	20241119	104000	14700038	1927	1927	1927	1927	28
599	20241119	103900	14646082	1927	1927	1927	1927	0
600	20241119	103800	14646082	1927	1927	1927	1927	0
601	20241119	103700	14646082	1927	1927	1927	1927	0
602	20241119	103600	14646082	1927	1927	1927	1927	0
603	20241119	103500	14646082	1927	1927	1927	1927	0
604	20241119	103400	14646082	1927	1927	1927	1927	0
605	20241119	103300	14646082	1927	1927	1927	1927	0
606	20241119	103200	14646082	1927	1927	1927	1927	0
607	20241119	103100	14646082	1927	1927	1927	1927	0
608	20241119	103000	14646082	1927	1927	1927	1927	0
609	20241119	102900	14646082	1927	1927	1927	1927	6
610	20241119	102800	14634520	1927	1927	1927	1927	0
611	20241119	102700	14634520	1927	1927	1927	1927	0
612	20241119	102600	14634520	1927	1927	1927	1927	0
613	20241119	102500	14634520	1927	1927	1927	1927	0
614	20241119	102400	14634520	1927	1927	1927	1927	330
615	20241119	102300	13998610	1930	1929	1930	1929	7
616	20241119	102200	13985105	1928	1928	1928	1928	0
617	20241119	102100	13985105	1928	1928	1928	1928	0
618	20241119	102000	13985105	1928	1928	1928	1928	0
619	20241119	101900	13985105	1928	1928	1928	1928	0
620	20241119	101800	13985105	1928	1928	1928	1928	0
621	20241119	101700	13985105	1928	1928	1928	1928	0
622	20241119	101600	13985105	1928	1928	1928	1928	0
623	20241119	101500	13985105	1928	1928	1928	1928	0
624	20241119	101400	13985105	1928	1928	1928	1928	0
625	20241119	101300	13985105	1928	1928	1928	1928	6
626	20241119	101200	13973537	1928	1925	1928	1925	30
627	20241119	101100	13915721	1929	1929	1929	1929	0
628	20241119	101000	13915721	1929	1929	1929	1929	0
629	20241119	100900	13915721	1929	1929	1929	1929	0
630	20241119	100800	13915721	1929	1929	1929	1929	0
631	20241119	100700	13915721	1929	1929	1929	1929	0
632	20241119	100600	13915721	1929	1929	1929	1929	0
633	20241119	100500	13915721	1929	1920	1929	1916	51
634	20241119	100400	13817908	1929	1929	1929	1929	1
635	20241119	100300	13815979	1930	1930	1930	1930	0
636	20241119	100200	13815979	1930	1930	1930	1930	0
637	20241119	100100	13815979	1930	1930	1930	1930	12
638	20241119	100000	13792819	1930	1928	1930	1928	11
639	20241119	095900	13771601	1920	1920	1920	1920	0
640	20241119	095800	13771601	1920	1920	1920	1920	0
641	20241119	095700	13771601	1920	1920	1920	1920	0
642	20241119	095600	13771601	1920	1920	1920	1920	0
643	20241119	095500	13771601	1920	1920	1920	1920	0
644	20241119	095400	13771601	1920	1920	1920	1920	0
645	20241119	095300	13771601	1920	1920	1920	1920	1
646	20241119	095200	13769681	1930	1924	1930	1924	30
647	20241119	095100	13711890	1924	1923	1924	1923	5
648	20241119	095000	13702271	1916	1916	1916	1916	0
649	20241119	094900	13702271	1916	1916	1916	1916	0
650	20241119	094800	13702271	1916	1916	1916	1916	0
651	20241119	094700	13702271	1916	1916	1916	1916	0
652	20241119	094600	13702271	1916	1922	1922	1916	1615
653	20241119	094500	10607787	1922	1922	1922	1922	1
654	20241119	094400	10605865	1931	1931	1931	1931	0
655	20241119	094300	10605865	1931	1931	1931	1931	0
656	20241119	094200	10605865	1931	1931	1931	1931	1
657	20241119	094100	10603934	1931	1930	1931	1930	4
658	20241119	094000	10596211	1935	1935	1935	1935	0
659	20241119	093900	10596211	1935	1935	1935	1935	0
660	20241119	093800	10596211	1935	1928	1935	1928	105
661	20241119	093700	10393352	1931	1928	1931	1928	21
662	20241119	093600	10352830	1916	1931	1931	1916	1727
663	20241119	093500	7030402	1931	1931	1931	1931	0
664	20241119	093400	7030402	1931	1931	1931	1931	1
665	20241119	093300	7028471	1931	1931	1931	1931	0
666	20241119	093200	7028471	1931	1931	1931	1931	0
667	20241119	093100	7028471	1931	1931	1931	1931	0
668	20241119	093000	7028471	1931	1929	1931	1929	33
669	20241119	092900	6964761	1931	1929	1931	1929	35
670	20241119	092800	6897184	1916	1923	1923	1916	1526
671	20241119	092700	3965421	1922	1931	1931	1922	654
672	20241119	092600	2707914	1931	1931	1931	1931	0
673	20241119	092500	2707914	1931	1931	1931	1931	7
674	20241119	092400	2694397	1931	1931	1931	1931	1
675	20241119	092300	2692466	1931	1931	1931	1931	0
676	20241119	092200	2692466	1931	1931	1931	1931	0
677	20241119	092100	2692466	1931	1931	1931	1931	0
678	20241119	092000	2692466	1931	1931	1931	1931	0
679	20241119	091900	2692466	1931	1931	1931	1931	1
680	20241119	091800	2690535	1931	1931	1931	1931	1
681	20241119	091700	2688604	1931	1931	1931	1931	0
682	20241119	091600	2688604	1931	1930	1931	1930	29
683	20241119	091500	2632607	1921	1921	1921	1921	0
684	20241119	091400	2632607	1921	1921	1921	1921	0
685	20241119	091300	2632607	1921	1922	1922	1921	82
686	20241119	091200	2475074	1921	1930	1930	1921	127
687	20241119	091100	2231016	1931	1931	1931	1931	0
688	20241119	091000	2231016	1931	1931	1931	1931	10
689	20241119	090900	2211706	1930	1930	1930	1930	0
690	20241119	090800	2211706	1930	1930	1930	1930	1
691	20241119	090700	2209776	1931	1931	1931	1931	20
692	20241119	090600	2171156	1931	1931	1931	1931	1
693	20241119	090500	2169225	1930	1930	1930	1930	0
694	20241119	090400	2169225	1930	1930	1930	1930	0
695	20241119	090300	2169225	1930	1931	1931	1930	356
696	20241119	090200	1481790	1931	1931	1931	1931	0
697	20241119	090100	1481790	1931	1935	1935	1931	620
698	20241119	090000	282094	1931	1935	1935	1931	146