KissMeData/377030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211700	129024525	1903	1903	1903	1903	327
3	20241118	211600	129024525	1903	1903	1903	1903	0
4	20241118	211500	129024525	1903	1903	1903	1903	0
5	20241118	211400	129024525	1903	1903	1903	1903	0
6	20241118	211300	129024525	1903	1903	1903	1903	0
7	20241118	211200	129024525	1903	1903	1903	1903	0
8	20241118	211100	129024525	1903	1903	1903	1903	0
9	20241118	211000	129024525	1903	1903	1903	1903	0
10	20241118	210900	129024525	1903	1903	1903	1903	0
11	20241118	210800	129024525	1903	1903	1903	1903	0
12	20241118	210700	129024525	1903	1903	1903	1903	0
13	20241118	210600	129024525	1903	1903	1903	1903	0
14	20241118	210500	129024525	1903	1903	1903	1903	0
15	20241118	210400	129024525	1903	1903	1903	1903	0
16	20241118	210300	129024525	1903	1903	1903	1903	0
17	20241118	210200	129024525	1903	1903	1903	1903	0
18	20241118	210100	129024525	1903	1903	1903	1903	0
19	20241118	210000	129024525	1903	1903	1903	1903	0
20	20241118	205900	129024525	1903	1903	1903	1903	0
21	20241118	205800	129024525	1903	1903	1903	1903	0
22	20241118	205700	129024525	1903	1903	1903	1903	0
23	20241118	205600	129024525	1903	1903	1903	1903	0
24	20241118	205500	129024525	1903	1903	1903	1903	0
25	20241118	205400	129024525	1903	1903	1903	1903	0
26	20241118	205300	129024525	1903	1903	1903	1903	0
27	20241118	205200	129024525	1903	1903	1903	1903	0
28	20241118	205100	129024525	1903	1903	1903	1903	0
29	20241118	205000	129024525	1903	1903	1903	1903	0
30	20241118	204900	129024525	1903	1903	1903	1903	0
31	20241118	204800	129024525	1903	1903	1903	1903	0
32	20241118	204700	129024525	1903	1903	1903	1903	327
33	20241118	204600	129024525	1903	1903	1903	1903	0
34	20241118	204500	129024525	1903	1903	1903	1903	0
35	20241118	204400	129024525	1903	1903	1903	1903	0
36	20241118	204300	129024525	1903	1903	1903	1903	0
37	20241118	204200	129024525	1903	1903	1903	1903	0
38	20241118	204100	129024525	1903	1903	1903	1903	0
39	20241118	204000	129024525	1903	1903	1903	1903	0
40	20241118	203900	129024525	1903	1903	1903	1903	0
41	20241118	203800	129024525	1903	1903	1903	1903	0
42	20241118	203700	129024525	1903	1903	1903	1903	0
43	20241118	203600	129024525	1903	1903	1903	1903	0
44	20241118	203500	129024525	1903	1903	1903	1903	0
45	20241118	203400	129024525	1903	1903	1903	1903	0
46	20241118	203300	129024525	1903	1903	1903	1903	0
47	20241118	203200	129024525	1903	1903	1903	1903	0
48	20241118	203100	129024525	1903	1903	1903	1903	0
49	20241118	203000	129024525	1903	1903	1903	1903	0
50	20241118	202900	129024525	1903	1903	1903	1903	0
51	20241118	202800	129024525	1903	1903	1903	1903	0
52	20241118	202700	129024525	1903	1903	1903	1903	0
53	20241118	202600	129024525	1903	1903	1903	1903	0
54	20241118	202500	129024525	1903	1903	1903	1903	0
55	20241118	202400	129024525	1903	1903	1903	1903	0
56	20241118	202300	129024525	1903	1903	1903	1903	0
57	20241118	202200	129024525	1903	1903	1903	1903	0
58	20241118	202100	129024525	1903	1903	1903	1903	0
59	20241118	202000	129024525	1903	1903	1903	1903	0
60	20241118	201900	129024525	1903	1903	1903	1903	0
61	20241118	201800	129024525	1903	1903	1903	1903	0
62	20241118	201700	129024525	1903	1903	1903	1903	327
63	20241118	201600	129024525	1903	1903	1903	1903	0
64	20241118	201500	129024525	1903	1903	1903	1903	0
65	20241118	201400	129024525	1903	1903	1903	1903	0
66	20241118	201300	129024525	1903	1903	1903	1903	0
67	20241118	201200	129024525	1903	1903	1903	1903	0
68	20241118	201100	129024525	1903	1903	1903	1903	0
69	20241118	201000	129024525	1903	1903	1903	1903	0
70	20241118	200900	129024525	1903	1903	1903	1903	0
71	20241118	200800	129024525	1903	1903	1903	1903	0
72	20241118	200700	129024525	1903	1903	1903	1903	0
73	20241118	200600	129024525	1903	1903	1903	1903	0
74	20241118	200500	129024525	1903	1903	1903	1903	0
75	20241118	200400	129024525	1903	1903	1903	1903	0
76	20241118	200300	129024525	1903	1903	1903	1903	0
77	20241118	200200	129024525	1903	1903	1903	1903	0
78	20241118	200100	129024525	1903	1903	1903	1903	0
79	20241118	200000	129024525	1903	1903	1903	1903	0
80	20241118	195900	129024525	1903	1903	1903	1903	0
81	20241118	195800	129024525	1903	1903	1903	1903	0
82	20241118	195700	129024525	1903	1903	1903	1903	0
83	20241118	195600	129024525	1903	1903	1903	1903	0
84	20241118	195500	129024525	1903	1903	1903	1903	0
85	20241118	195400	129024525	1903	1903	1903	1903	0
86	20241118	195300	129024525	1903	1903	1903	1903	0
87	20241118	195200	129024525	1903	1903	1903	1903	0
88	20241118	195100	129024525	1903	1903	1903	1903	0
89	20241118	195000	129024525	1903	1903	1903	1903	0
90	20241118	194900	129024525	1903	1903	1903	1903	0
91	20241118	194800	129024525	1903	1903	1903	1903	0
92	20241118	194700	129024525	1903	1903	1903	1903	327
93	20241118	194600	129024525	1903	1903	1903	1903	0
94	20241118	194500	129024525	1903	1903	1903	1903	0
95	20241118	194400	129024525	1903	1903	1903	1903	0
96	20241118	194300	129024525	1903	1903	1903	1903	0
97	20241118	194200	129024525	1903	1903	1903	1903	0
98	20241118	194100	129024525	1903	1903	1903	1903	0
99	20241118	194000	129024525	1903	1903	1903	1903	0
100	20241118	193900	129024525	1903	1903	1903	1903	0
101	20241118	193800	129024525	1903	1903	1903	1903	0
102	20241118	193700	129024525	1903	1903	1903	1903	0
103	20241118	193600	129024525	1903	1903	1903	1903	0
104	20241118	193500	129024525	1903	1903	1903	1903	0
105	20241118	193400	129024525	1903	1903	1903	1903	0
106	20241118	193300	129024525	1903	1903	1903	1903	0
107	20241118	193200	129024525	1903	1903	1903	1903	0
108	20241118	193100	129024525	1903	1903	1903	1903	0
109	20241118	193000	129024525	1903	1903	1903	1903	0
110	20241118	192900	129024525	1903	1903	1903	1903	0
111	20241118	192800	129024525	1903	1903	1903	1903	0
112	20241118	192700	129024525	1903	1903	1903	1903	0
113	20241118	192600	129024525	1903	1903	1903	1903	0
114	20241118	192500	129024525	1903	1903	1903	1903	0
115	20241118	192400	129024525	1903	1903	1903	1903	0
116	20241118	192300	129024525	1903	1903	1903	1903	0
117	20241118	192200	129024525	1903	1903	1903	1903	0
118	20241118	192100	129024525	1903	1903	1903	1903	0
119	20241118	192000	129024525	1903	1903	1903	1903	0
120	20241118	191900	129024525	1903	1903	1903	1903	0
121	20241118	191800	129024525	1903	1903	1903	1903	0
122	20241118	191700	129024525	1903	1903	1903	1903	327
123	20241118	191600	129024525	1903	1903	1903	1903	0
124	20241118	191500	129024525	1903	1903	1903	1903	0
125	20241118	191400	129024525	1903	1903	1903	1903	0
126	20241118	191300	129024525	1903	1903	1903	1903	0
127	20241118	191200	129024525	1903	1903	1903	1903	0
128	20241118	191100	129024525	1903	1903	1903	1903	0
129	20241118	191000	129024525	1903	1903	1903	1903	0
130	20241118	190900	129024525	1903	1903	1903	1903	0
131	20241118	190800	129024525	1903	1903	1903	1903	0
132	20241118	190700	129024525	1903	1903	1903	1903	0
133	20241118	190600	129024525	1903	1903	1903	1903	0
134	20241118	190500	129024525	1903	1903	1903	1903	0
135	20241118	190400	129024525	1903	1903	1903	1903	0
136	20241118	190300	129024525	1903	1903	1903	1903	0
137	20241118	190200	129024525	1903	1903	1903	1903	0
138	20241118	190100	129024525	1903	1903	1903	1903	0
139	20241118	190000	129024525	1903	1903	1903	1903	0
140	20241118	185900	129024525	1903	1903	1903	1903	0
141	20241118	185800	129024525	1903	1903	1903	1903	0
142	20241118	185700	129024525	1903	1903	1903	1903	0
143	20241118	185600	129024525	1903	1903	1903	1903	0
144	20241118	185500	129024525	1903	1903	1903	1903	0
145	20241118	185400	129024525	1903	1903	1903	1903	0
146	20241118	185300	129024525	1903	1903	1903	1903	0
147	20241118	185200	129024525	1903	1903	1903	1903	0
148	20241118	185100	129024525	1903	1903	1903	1903	0
149	20241118	185000	129024525	1903	1903	1903	1903	0
150	20241118	184900	129024525	1903	1903	1903	1903	0
151	20241118	184800	129024525	1903	1903	1903	1903	0
152	20241118	184700	129024525	1903	1903	1903	1903	327
153	20241118	184600	129024525	1903	1903	1903	1903	0
154	20241118	184500	129024525	1903	1903	1903	1903	0
155	20241118	184400	129024525	1903	1903	1903	1903	0
156	20241118	184300	129024525	1903	1903	1903	1903	0
157	20241118	184200	129024525	1903	1903	1903	1903	0
158	20241118	184100	129024525	1903	1903	1903	1903	0
159	20241118	184000	129024525	1903	1903	1903	1903	0
160	20241118	183900	129024525	1903	1903	1903	1903	0
161	20241118	183800	129024525	1903	1903	1903	1903	0
162	20241118	183700	129024525	1903	1903	1903	1903	0
163	20241118	183600	129024525	1903	1903	1903	1903	0
164	20241118	183500	129024525	1903	1903	1903	1903	0
165	20241118	183400	129024525	1903	1903	1903	1903	0
166	20241118	183300	129024525	1903	1903	1903	1903	0
167	20241118	183200	129024525	1903	1903	1903	1903	0
168	20241118	183100	129024525	1903	1903	1903	1903	0
169	20241118	183000	129024525	1903	1903	1903	1903	0
170	20241118	182900	129024525	1903	1903	1903	1903	0
171	20241118	182800	129024525	1903	1903	1903	1903	0
172	20241118	182700	129024525	1903	1903	1903	1903	0
173	20241118	182600	129024525	1903	1903	1903	1903	0
174	20241118	182500	129024525	1903	1903	1903	1903	0
175	20241118	182400	129024525	1903	1903	1903	1903	0
176	20241118	182300	129024525	1903	1903	1903	1903	0
177	20241118	182200	129024525	1903	1903	1903	1903	0
178	20241118	182100	129024525	1903	1903	1903	1903	0
179	20241118	182000	129024525	1903	1903	1903	1903	0
180	20241118	181900	129024525	1903	1903	1903	1903	0
181	20241118	181800	129024525	1903	1903	1903	1903	0
182	20241118	181700	129024525	1903	1903	1903	1903	327
183	20241118	181600	129024525	1903	1903	1903	1903	0
184	20241118	181500	129024525	1903	1903	1903	1903	0
185	20241118	181400	129024525	1903	1903	1903	1903	0
186	20241118	181300	129024525	1903	1903	1903	1903	0
187	20241118	181200	129024525	1903	1903	1903	1903	0
188	20241118	181100	129024525	1903	1903	1903	1903	0
189	20241118	181000	129024525	1903	1903	1903	1903	0
190	20241118	180900	129024525	1903	1903	1903	1903	0
191	20241118	180800	129024525	1903	1903	1903	1903	0
192	20241118	180700	129024525	1903	1903	1903	1903	0
193	20241118	180600	129024525	1903	1903	1903	1903	0
194	20241118	180500	129024525	1903	1903	1903	1903	0
195	20241118	180400	129024525	1903	1903	1903	1903	0
196	20241118	180300	129024525	1903	1903	1903	1903	0
197	20241118	180200	129024525	1903	1903	1903	1903	0
198	20241118	180100	129024525	1903	1903	1903	1903	0
199	20241118	180000	129024525	1903	1903	1903	1903	0
200	20241118	175900	129024525	1903	1903	1903	1903	0
201	20241118	175800	129024525	1903	1903	1903	1903	0
202	20241118	175700	129024525	1903	1903	1903	1903	0
203	20241118	175600	129024525	1903	1903	1903	1903	0
204	20241118	175500	129024525	1903	1903	1903	1903	0
205	20241118	175400	129024525	1903	1903	1903	1903	0
206	20241118	175300	129024525	1903	1903	1903	1903	0
207	20241118	175200	129024525	1903	1903	1903	1903	0
208	20241118	175100	129024525	1903	1903	1903	1903	0
209	20241118	175000	129024525	1903	1903	1903	1903	0
210	20241118	174900	129024525	1903	1903	1903	1903	0
211	20241118	174800	129024525	1903	1903	1903	1903	0
212	20241118	174700	129024525	1903	1903	1903	1903	327
213	20241118	174600	129024525	1903	1903	1903	1903	0
214	20241118	174500	129024525	1903	1903	1903	1903	0
215	20241118	174400	129024525	1903	1903	1903	1903	0
216	20241118	174300	129024525	1903	1903	1903	1903	0
217	20241118	174200	129024525	1903	1903	1903	1903	0
218	20241118	174100	129024525	1903	1903	1903	1903	0
219	20241118	174000	129024525	1903	1903	1903	1903	0
220	20241118	173900	129024525	1903	1903	1903	1903	0
221	20241118	173800	129024525	1903	1903	1903	1903	0
222	20241118	173700	129024525	1903	1903	1903	1903	0
223	20241118	173600	129024525	1903	1903	1903	1903	0
224	20241118	173500	129024525	1903	1903	1903	1903	0
225	20241118	173400	129024525	1903	1903	1903	1903	0
226	20241118	173300	129024525	1903	1903	1903	1903	0
227	20241118	173200	129024525	1903	1903	1903	1903	0
228	20241118	173100	129024525	1903	1903	1903	1903	0
229	20241118	173000	129024525	1903	1903	1903	1903	0
230	20241118	172900	129024525	1903	1903	1903	1903	0
231	20241118	172800	129024525	1903	1903	1903	1903	0
232	20241118	172700	129024525	1903	1903	1903	1903	0
233	20241118	172600	129024525	1903	1903	1903	1903	0
234	20241118	172500	129024525	1903	1903	1903	1903	0
235	20241118	172400	129024525	1903	1903	1903	1903	0
236	20241118	172300	129024525	1903	1903	1903	1903	0
237	20241118	172200	129024525	1903	1903	1903	1903	0
238	20241118	172100	129024525	1903	1903	1903	1903	0
239	20241118	172000	129024525	1903	1903	1903	1903	0
240	20241118	171900	129024525	1903	1903	1903	1903	0
241	20241118	171800	129024525	1903	1903	1903	1903	0
242	20241118	171700	129024525	1903	1903	1903	1903	327
243	20241118	171600	129024525	1903	1903	1903	1903	0
244	20241118	171500	129024525	1903	1903	1903	1903	0
245	20241118	171400	129024525	1903	1903	1903	1903	0
246	20241118	171300	129024525	1903	1903	1903	1903	0
247	20241118	171200	129024525	1903	1903	1903	1903	0
248	20241118	171100	129024525	1903	1903	1903	1903	0
249	20241118	171000	129024525	1903	1903	1903	1903	0
250	20241118	170900	129024525	1903	1903	1903	1903	0
251	20241118	170800	129024525	1903	1903	1903	1903	0
252	20241118	170700	129024525	1903	1903	1903	1903	0
253	20241118	170600	129024525	1903	1903	1903	1903	0
254	20241118	170500	129024525	1903	1903	1903	1903	0
255	20241118	170400	129024525	1903	1903	1903	1903	0
256	20241118	170300	129024525	1903	1903	1903	1903	0
257	20241118	170200	129024525	1903	1903	1903	1903	0
258	20241118	170100	129024525	1903	1903	1903	1903	0
259	20241118	170000	129024525	1903	1903	1903	1903	0
260	20241118	165900	129024525	1903	1903	1903	1903	0
261	20241118	165800	129024525	1903	1903	1903	1903	0
262	20241118	165700	129024525	1903	1903	1903	1903	0
263	20241118	165600	129024525	1903	1903	1903	1903	0
264	20241118	165500	129024525	1903	1903	1903	1903	0
265	20241118	165400	129024525	1903	1903	1903	1903	0
266	20241118	165300	129024525	1903	1903	1903	1903	0
267	20241118	165200	129024525	1903	1903	1903	1903	0
268	20241118	165100	129024525	1903	1903	1903	1903	0
269	20241118	165000	129024525	1903	1903	1903	1903	0
270	20241118	164900	129024525	1903	1903	1903	1903	0
271	20241118	164800	129024525	1903	1903	1903	1903	0
272	20241118	164700	129024525	1903	1903	1903	1903	327
273	20241118	164600	129024525	1903	1903	1903	1903	0
274	20241118	164500	129024525	1903	1903	1903	1903	0
275	20241118	164400	129024525	1903	1903	1903	1903	0
276	20241118	164300	129024525	1903	1903	1903	1903	0
277	20241118	164200	129024525	1903	1903	1903	1903	0
278	20241118	164100	129024525	1903	1903	1903	1903	0
279	20241118	164000	129024525	1903	1903	1903	1903	0
280	20241118	163900	129024525	1903	1903	1903	1903	0
281	20241118	163800	129024525	1903	1903	1903	1903	0
282	20241118	163700	129024525	1903	1903	1903	1903	0
283	20241118	163600	129024525	1903	1903	1903	1903	0
284	20241118	163500	129024525	1903	1903	1903	1903	0
285	20241118	163400	129024525	1903	1903	1903	1903	0
286	20241118	163300	129024525	1903	1903	1903	1903	0
287	20241118	163200	129024525	1903	1903	1903	1903	0
288	20241118	163100	129024525	1903	1903	1903	1903	0
289	20241118	163000	129024525	1903	1903	1903	1903	0
290	20241118	162900	129024525	1903	1903	1903	1903	0
291	20241118	162800	129024525	1903	1903	1903	1903	0
292	20241118	162700	129024525	1903	1903	1903	1903	0
293	20241118	162600	129024525	1903	1903	1903	1903	0
294	20241118	162500	129024525	1903	1903	1903	1903	0
295	20241118	162400	129024525	1903	1903	1903	1903	0
296	20241118	162300	129024525	1903	1903	1903	1903	0
297	20241118	162200	129024525	1903	1903	1903	1903	0
298	20241118	162100	129024525	1903	1903	1903	1903	0
299	20241118	162000	129024525	1903	1903	1903	1903	0
300	20241118	161900	129024525	1903	1903	1903	1903	0
301	20241118	161800	129024525	1903	1903	1903	1903	0
302	20241118	161700	129024525	1903	1903	1903	1903	327
303	20241118	161600	129024525	1903	1903	1903	1903	0
304	20241118	161500	129024525	1903	1903	1903	1903	0
305	20241118	161400	129024525	1903	1903	1903	1903	0
306	20241118	161300	129024525	1903	1903	1903	1903	0
307	20241118	161200	129024525	1903	1903	1903	1903	0
308	20241118	161100	129024525	1903	1903	1903	1903	0
309	20241118	161000	129024525	1903	1903	1903	1903	0
310	20241118	160900	129024525	1903	1903	1903	1903	0
311	20241118	160800	129024525	1903	1903	1903	1903	0
312	20241118	160700	129024525	1903	1903	1903	1903	0
313	20241118	160600	129024525	1903	1903	1903	1903	0
314	20241118	160500	129024525	1903	1903	1903	1903	0
315	20241118	160400	129024525	1903	1903	1903	1903	0
316	20241118	160300	129024525	1903	1903	1903	1903	0
317	20241118	160200	129024525	1903	1903	1903	1903	0
318	20241118	160100	129024525	1903	1903	1903	1903	0
319	20241118	160000	129024525	1903	1903	1903	1903	0
320	20241118	155900	129024525	1903	1903	1903	1903	0
321	20241118	155800	129024525	1903	1903	1903	1903	0
322	20241118	155700	129024525	1903	1903	1903	1903	0
323	20241118	155600	129024525	1903	1903	1903	1903	0
324	20241118	155500	129024525	1903	1903	1903	1903	0
325	20241118	155400	129024525	1903	1903	1903	1903	0
326	20241118	155300	129024525	1903	1903	1903	1903	0
327	20241118	155200	129024525	1903	1903	1903	1903	0
328	20241118	155100	129024525	1903	1903	1903	1903	0
329	20241118	155000	129024525	1903	1903	1903	1903	0
330	20241118	154900	129024525	1903	1903	1903	1903	0
331	20241118	154800	129024525	1903	1903	1903	1903	0
332	20241118	154700	129024525	1903	1903	1903	1903	327
333	20241118	154600	129024525	1903	1903	1903	1903	0
334	20241118	154500	129024525	1903	1903	1903	1903	0
335	20241118	154400	129024525	1903	1903	1903	1903	0
336	20241118	154300	129024525	1903	1903	1903	1903	0
337	20241118	154200	129024525	1903	1903	1903	1903	0
338	20241118	154100	129024525	1903	1903	1903	1903	0
339	20241118	154000	129024525	1903	1903	1903	1903	0
340	20241118	153900	129024525	1903	1903	1903	1903	0
341	20241118	153800	129024525	1903	1903	1903	1903	0
342	20241118	153700	129024525	1903	1903	1903	1903	0
343	20241118	153600	129024525	1903	1903	1903	1903	0
344	20241118	153500	129024525	1903	1903	1903	1903	0
345	20241118	153400	129024525	1903	1903	1903	1903	0
346	20241118	153300	129024525	1903	1903	1903	1903	0
347	20241118	153200	129024525	1903	1903	1903	1903	0
348	20241118	153100	129024525	1903	1903	1903	1903	0
349	20241118	153000	129024525	1903	1903	1903	1903	327
350	20241118	152900	128402244	1914	1914	1914	1914	0
351	20241118	152800	128402244	1914	1914	1914	1914	0
352	20241118	152700	128402244	1914	1914	1914	1914	0
353	20241118	152600	128402244	1914	1914	1914	1914	0
354	20241118	152500	128402244	1914	1914	1914	1914	0
355	20241118	152400	128402244	1914	1914	1914	1914	0
356	20241118	152300	128402244	1914	1914	1914	1914	0
357	20241118	152200	128402244	1914	1914	1914	1914	0
358	20241118	152100	128402244	1914	1914	1914	1914	0
359	20241118	152000	128402244	1914	1914	1914	1914	0
360	20241118	151900	128402244	1914	1909	1914	1909	58
361	20241118	151800	128291517	1908	1914	1914	1908	31
362	20241118	151700	128232189	1914	1914	1914	1914	89
363	20241118	151600	128061843	1914	1914	1914	1914	32
364	20241118	151500	128000595	1914	1914	1914	1914	40
365	20241118	151400	127924035	1914	1908	1914	1908	3
366	20241118	151300	127918299	1915	1908	1915	1908	48
367	20241118	151200	127826708	1908	1908	1908	1908	24
368	20241118	151100	127780916	1908	1908	1908	1908	0
369	20241118	151000	127780916	1908	1908	1908	1908	6
370	20241118	150900	127769468	1908	1908	1908	1908	4
371	20241118	150800	127761836	1903	1903	1903	1903	2725
372	20241118	150700	122576161	1906	1906	1906	1906	0
373	20241118	150600	122576161	1906	1906	1906	1906	0
374	20241118	150500	122576161	1906	1906	1906	1906	0
375	20241118	150400	122576161	1906	1906	1906	1906	0
376	20241118	150300	122576161	1906	1906	1906	1902	15
377	20241118	150200	122547579	1906	1906	1906	1906	639
378	20241118	150100	121329645	1906	1906	1906	1906	0
379	20241118	150000	121329645	1906	1906	1906	1906	0
380	20241118	145900	121329645	1906	1906	1906	1906	549
381	20241118	145800	120283251	1909	1906	1909	1906	8
382	20241118	145700	120268000	1910	1910	1910	1910	1200
383	20241118	145600	117976000	1915	1915	1915	1915	0
384	20241118	145500	117976000	1915	1915	1915	1915	0
385	20241118	145400	117976000	1915	1915	1915	1915	1000
386	20241118	145300	116061000	1915	1915	1915	1915	0
387	20241118	145200	116061000	1915	1915	1915	1915	1
388	20241118	145100	116059085	1905	1905	1905	1905	0
389	20241118	145000	116059085	1905	1905	1905	1905	0
390	20241118	144900	116059085	1905	1905	1905	1905	72
391	20241118	144800	115921925	1905	1905	1905	1905	0
392	20241118	144700	115921925	1905	1905	1905	1905	0
393	20241118	144600	115921925	1905	1905	1905	1905	96
394	20241118	144500	115739045	1915	1915	1915	1915	0
395	20241118	144400	115739045	1915	1915	1915	1915	0
396	20241118	144300	115739045	1915	1915	1915	1915	0
397	20241118	144200	115739045	1915	1915	1915	1915	0
398	20241118	144100	115739045	1915	1915	1915	1915	100
399	20241118	144000	115547545	1915	1915	1915	1915	0
400	20241118	143900	115547545	1915	1915	1915	1915	0
401	20241118	143800	115547545	1915	1915	1915	1915	1
402	20241118	143700	115545630	1905	1905	1905	1905	0
403	20241118	143600	115545630	1905	1905	1905	1905	0
404	20241118	143500	115545630	1905	1910	1910	1905	22
405	20241118	143400	115503620	1914	1914	1914	1914	0
406	20241118	143300	115503620	1914	1914	1914	1914	125
407	20241118	143200	115264370	1905	1905	1905	1905	0
408	20241118	143100	115264370	1905	1905	1905	1905	0
409	20241118	143000	115264370	1905	1905	1905	1905	0
410	20241118	142900	115264370	1905	1905	1905	1905	110
411	20241118	142800	115054820	1904	1904	1904	1904	0
412	20241118	142700	115054820	1904	1904	1904	1904	0
413	20241118	142600	115054820	1904	1904	1904	1904	0
414	20241118	142500	115054820	1904	1904	1904	1904	0
415	20241118	142400	115054820	1904	1904	1904	1904	340
416	20241118	142300	114407460	1903	1903	1903	1903	0
417	20241118	142200	114407460	1903	1903	1903	1903	0
418	20241118	142100	114407460	1903	1903	1903	1903	0
419	20241118	142000	114407460	1903	1903	1903	1903	35
420	20241118	141900	114340855	1901	1901	1901	1901	0
421	20241118	141800	114340855	1901	1901	1901	1901	0
422	20241118	141700	114340855	1901	1901	1901	1901	0
423	20241118	141600	114340855	1901	1901	1901	1901	183
424	20241118	141500	113992972	1901	1901	1901	1901	42
425	20241118	141400	113913130	1903	1904	1904	1902	792
426	20241118	141300	112405886	1904	1904	1904	1904	0
427	20241118	141200	112405886	1904	1904	1904	1904	1
428	20241118	141100	112403982	1905	1906	1906	1905	72
429	20241118	141000	112266763	1906	1907	1907	1906	167
430	20241118	140900	111948354	1910	1910	1910	1910	2
431	20241118	140800	111944534	1910	1910	1910	1910	42
432	20241118	140700	111864314	1910	1910	1910	1910	56
433	20241118	140600	111757354	1907	1907	1907	1907	6
434	20241118	140500	111745912	1908	1908	1908	1908	431
435	20241118	140400	110923564	1909	1909	1909	1909	136
436	20241118	140300	110663940	1910	1910	1910	1910	0
437	20241118	140200	110663940	1910	1910	1910	1910	0
438	20241118	140100	110663940	1910	1910	1910	1910	0
439	20241118	140000	110663940	1910	1912	1912	1910	15
440	20241118	135900	110635280	1912	1913	1913	1912	10
441	20241118	135800	110616154	1914	1914	1914	1914	3
442	20241118	135700	110610412	1914	1914	1914	1914	0
443	20241118	135600	110610412	1914	1914	1914	1914	2
444	20241118	135500	110606584	1914	1914	1914	1914	0
445	20241118	135400	110606584	1914	1914	1914	1914	1
446	20241118	135300	110604670	1914	1914	1914	1914	5
447	20241118	135200	110595100	1909	1909	1909	1909	0
448	20241118	135100	110595100	1909	1909	1909	1909	0
449	20241118	135000	110595100	1909	1909	1909	1909	0
450	20241118	134900	110595100	1909	1909	1909	1909	2
451	20241118	134800	110591282	1909	1909	1909	1909	3
452	20241118	134700	110585555	1908	1908	1908	1908	0
453	20241118	134600	110585555	1908	1908	1908	1908	0
454	20241118	134500	110585555	1908	1908	1908	1908	0
455	20241118	134400	110585555	1908	1908	1908	1908	0
456	20241118	134300	110585555	1908	1908	1908	1908	0
457	20241118	134200	110585555	1908	1908	1908	1908	0
458	20241118	134100	110585555	1908	1908	1908	1908	0
459	20241118	134000	110585555	1908	1908	1908	1908	0
460	20241118	133900	110585555	1908	1908	1908	1908	0
461	20241118	133800	110585555	1908	1908	1908	1908	0
462	20241118	133700	110585555	1908	1908	1908	1908	0
463	20241118	133600	110585555	1908	1908	1908	1908	0
464	20241118	133500	110585555	1908	1908	1908	1908	0
465	20241118	133400	110585555	1908	1908	1908	1908	0
466	20241118	133300	110585555	1908	1910	1910	1908	1611
467	20241118	133200	107511713	1909	1909	1909	1909	0
468	20241118	133100	107511713	1909	1909	1909	1909	0
469	20241118	133000	107511713	1909	1909	1909	1909	0
470	20241118	132900	107511713	1909	1909	1909	1909	0
471	20241118	132800	107511713	1909	1909	1909	1909	29
472	20241118	132700	107456352	1909	1909	1909	1909	0
473	20241118	132600	107456352	1909	1909	1909	1909	4
474	20241118	132500	107448716	1909	1909	1909	1909	0
475	20241118	132400	107448716	1909	1909	1909	1909	0
476	20241118	132300	107448716	1909	1909	1909	1909	0
477	20241118	132200	107448716	1909	1909	1909	1909	0
478	20241118	132100	107448716	1909	1909	1909	1909	0
479	20241118	132000	107448716	1909	1909	1909	1909	0
480	20241118	131900	107448716	1909	1909	1909	1909	195
481	20241118	131800	107076461	1909	1909	1909	1909	10
482	20241118	131700	107057371	1909	1909	1909	1909	58
483	20241118	131600	106946649	1917	1917	1917	1917	0
484	20241118	131500	106946649	1917	1917	1917	1917	50
485	20241118	131400	106850799	1917	1917	1917	1917	0
486	20241118	131300	106850799	1917	1917	1917	1917	0
487	20241118	131200	106850799	1917	1917	1917	1917	0
488	20241118	131100	106850799	1917	1917	1917	1917	0
489	20241118	131000	106850799	1917	1917	1917	1917	30
490	20241118	130900	106793289	1917	1917	1917	1917	1
491	20241118	130800	106791372	1909	1909	1909	1909	0
492	20241118	130700	106791372	1909	1909	1909	1909	500
493	20241118	130600	105836872	1909	1909	1909	1909	0
494	20241118	130500	105836872	1909	1909	1909	1909	0
495	20241118	130400	105836872	1909	1909	1909	1909	0
496	20241118	130300	105836872	1909	1909	1909	1909	0
497	20241118	130200	105836872	1909	1909	1909	1909	0
498	20241118	130100	105836872	1909	1916	1916	1909	201
499	20241118	130000	105451763	1916	1916	1916	1916	450
500	20241118	125900	104589563	1910	1910	1910	1910	0
501	20241118	125800	104589563	1910	1910	1910	1910	0
502	20241118	125700	104589563	1910	1910	1910	1910	0
503	20241118	125600	104589563	1910	1910	1910	1910	0
504	20241118	125500	104589563	1910	1910	1910	1910	0
505	20241118	125400	104589563	1910	1910	1910	1910	0
506	20241118	125300	104589563	1910	1910	1910	1910	12
507	20241118	125200	104566643	1910	1911	1911	1910	199
508	20241118	125100	104186541	1910	1911	1911	1910	1337
509	20241118	125000	101632602	1911	1912	1912	1911	1030
510	20241118	124900	99663673	1917	1917	1917	1917	94
511	20241118	124800	99483475	1920	1920	1920	1920	0
512	20241118	124700	99483475	1920	1920	1920	1920	55
513	20241118	124600	99377875	1920	1920	1923	1920	157
514	20241118	124500	99076342	1917	1917	1917	1917	0
515	20241118	124400	99076342	1917	1917	1917	1917	0
516	20241118	124300	99076342	1917	1917	1917	1917	28
517	20241118	124200	99022666	1917	1917	1917	1917	0
518	20241118	124100	99022666	1917	1917	1917	1917	0
519	20241118	124000	99022666	1917	1923	1923	1917	8
520	20241118	123900	99007300	1923	1923	1923	1923	5
521	20241118	123800	98997685	1923	1923	1923	1923	103
522	20241118	123700	98799616	1923	1923	1923	1923	10
523	20241118	123600	98780386	1923	1922	1923	1922	120
524	20241118	123500	98549646	1925	1925	1925	1925	3
525	20241118	123400	98543871	1910	1910	1910	1910	0
526	20241118	123300	98543871	1910	1910	1910	1910	0
527	20241118	123200	98543871	1910	1910	1910	1910	0
528	20241118	123100	98543871	1910	1910	1910	1910	0
529	20241118	123000	98543871	1910	1910	1910	1910	0
530	20241118	122900	98543871	1910	1910	1910	1910	0
531	20241118	122800	98543871	1910	1910	1910	1910	0
532	20241118	122700	98543871	1910	1910	1910	1910	55
533	20241118	122600	98438821	1910	1910	1910	1909	436
534	20241118	122500	97606113	1911	1913	1913	1911	3
535	20241118	122400	97600377	1914	1915	1915	1914	2
536	20241118	122300	97596548	1916	1920	1920	1916	4840
537	20241118	122200	88303758	1920	1920	1920	1920	10
538	20241118	122100	88284558	1920	1925	1925	1920	3280
539	20241118	122000	81979113	1925	1925	1925	1925	80
540	20241118	121900	81825113	1930	1930	1930	1930	45
541	20241118	121800	81738263	1930	1930	1930	1930	0
542	20241118	121700	81738263	1930	1930	1930	1930	53
543	20241118	121600	81635973	1930	1930	1930	1930	0
544	20241118	121500	81635973	1930	1930	1930	1930	0
545	20241118	121400	81635973	1930	1930	1930	1930	0
546	20241118	121300	81635973	1930	1930	1930	1930	0
547	20241118	121200	81635973	1930	1930	1930	1930	0
548	20241118	121100	81635973	1930	1930	1930	1930	2
549	20241118	121000	81632113	1930	1930	1930	1930	0
550	20241118	120900	81632113	1930	1930	1930	1930	0
551	20241118	120800	81632113	1930	1930	1930	1930	0
552	20241118	120700	81632113	1930	1930	1930	1930	0
553	20241118	120600	81632113	1930	1930	1930	1930	15
554	20241118	120500	81603163	1930	1930	1930	1930	1000
555	20241118	120400	79673163	1930	1935	1935	1930	31
556	20241118	120300	79613245	1933	1933	1933	1933	0
557	20241118	120200	79613245	1933	1933	1933	1933	313
558	20241118	120100	79008216	1930	1927	1930	1927	2688
559	20241118	120000	73821204	1927	1927	1927	1927	20
560	20241118	115900	73782664	1927	1927	1927	1924	134
561	20241118	115800	73524794	1920	1920	1920	1920	0
562	20241118	115700	73524794	1920	1920	1920	1920	0
563	20241118	115600	73524794	1920	1920	1920	1920	0
564	20241118	115500	73524794	1920	1920	1920	1920	31
565	20241118	115400	73465274	1920	1920	1920	1920	0
566	20241118	115300	73465274	1920	1920	1920	1920	0
567	20241118	115200	73465274	1920	1920	1920	1920	0
568	20241118	115100	73465274	1920	1920	1920	1920	0
569	20241118	115000	73465274	1920	1920	1920	1920	0
570	20241118	114900	73465274	1920	1920	1920	1920	0
571	20241118	114800	73465274	1920	1920	1920	1920	0
572	20241118	114700	73465274	1920	1920	1920	1920	104
573	20241118	114600	73265594	1920	1910	1920	1910	76
574	20241118	114500	73120324	1918	1918	1918	1918	0
575	20241118	114400	73120324	1918	1918	1918	1918	1000
576	20241118	114300	71202324	1920	1920	1920	1920	0
577	20241118	114200	71202324	1920	1920	1920	1920	0
578	20241118	114100	71202324	1920	1920	1920	1920	0
579	20241118	114000	71202324	1920	1920	1920	1920	0
580	20241118	113900	71202324	1920	1920	1920	1920	0
581	20241118	113800	71202324	1920	1920	1920	1920	5
582	20241118	113700	71192724	1920	1920	1920	1920	5
583	20241118	113600	71183124	1908	1908	1908	1908	0
584	20241118	113500	71183124	1908	1908	1908	1908	0
585	20241118	113400	71183124	1908	1908	1908	1908	0
586	20241118	113300	71183124	1908	1908	1908	1908	0
587	20241118	113200	71183124	1908	1908	1908	1908	10
588	20241118	113100	71164044	1913	1913	1913	1913	0
589	20241118	113000	71164044	1913	1913	1913	1913	0
590	20241118	112900	71164044	1913	1913	1913	1913	1060
591	20241118	112800	69136264	1913	1913	1913	1913	0
592	20241118	112700	69136264	1913	1913	1913	1913	87
593	20241118	112600	68969833	1926	1913	1926	1913	221
594	20241118	112500	68547047	1915	1915	1915	1915	6
595	20241118	112400	68535557	1915	1915	1915	1915	0
596	20241118	112300	68535557	1915	1915	1915	1915	0
597	20241118	112200	68535557	1915	1915	1915	1915	2
598	20241118	112100	68531727	1913	1913	1913	1913	0
599	20241118	112000	68531727	1913	1913	1913	1913	0
600	20241118	111900	68531727	1913	1913	1913	1913	1104
601	20241118	111800	66419775	1913	1914	1914	1913	150
602	20241118	111700	66132766	1914	1914	1914	1914	0
603	20241118	111600	66132766	1914	1915	1915	1914	833
604	20241118	111500	64537600	1915	1915	1915	1915	0
605	20241118	111400	64537600	1915	1927	1928	1915	152
606	20241118	111300	64244575	1928	1927	1928	1913	134
607	20241118	111200	63987844	1928	1928	1928	1928	101
608	20241118	111100	63793116	1925	1925	1925	1925	0
609	20241118	111000	63793116	1925	1925	1925	1925	0
610	20241118	110900	63793116	1925	1925	1925	1925	0
611	20241118	110800	63793116	1925	1919	1925	1919	1300
612	20241118	110700	61292841	1920	1920	1920	1920	0
613	20241118	110600	61292841	1920	1913	1920	1913	308
614	20241118	110500	60703012	1913	1911	1913	1911	27
615	20241118	110400	60651391	1911	1904	1911	1904	104
616	20241118	110300	60452827	1905	1905	1905	1905	0
617	20241118	110200	60452827	1905	1905	1905	1905	500
618	20241118	110100	59500327	1905	1902	1905	1902	268
619	20241118	110000	58990081	1902	1902	1902	1902	40
620	20241118	105900	58914001	1902	1902	1902	1902	0
621	20241118	105800	58914001	1902	1901	1902	1899	994
622	20241118	105700	57025502	1902	1902	1902	1902	27
623	20241118	105600	56974148	1902	1901	1902	1901	201
624	20241118	105500	56591945	1901	1899	1901	1899	853
625	20241118	105400	54971963	1898	1898	1898	1898	96
626	20241118	105300	54789755	1897	1898	1898	1897	74
627	20241118	105200	54649351	1898	1896	1898	1896	156
628	20241118	105100	54353421	1896	1893	1896	1893	861
629	20241118	105000	52722430	1890	1890	1890	1890	215
630	20241118	104900	52316080	1890	1890	1890	1890	0
631	20241118	104800	52316080	1890	1890	1890	1890	188
632	20241118	104700	51960760	1890	1891	1891	1890	160
633	20241118	104600	51658216	1891	1890	1891	1890	28
634	20241118	104500	51605279	1891	1890	1891	1890	117
635	20241118	104400	51384148	1891	1891	1891	1891	80
636	20241118	104300	51232868	1890	1890	1890	1890	12
637	20241118	104200	51210188	1890	1890	1890	1890	3
638	20241118	104100	51204518	1890	1890	1890	1890	40
639	20241118	104000	51128918	1890	1890	1890	1890	0
640	20241118	103900	51128918	1890	1890	1890	1890	601
641	20241118	103800	49993028	1887	1891	1891	1887	427
642	20241118	103700	49186046	1890	1891	1891	1890	156
643	20241118	103600	48891107	1891	1893	1893	1891	19
644	20241118	103500	48855176	1891	1892	1892	1891	4
645	20241118	103400	48847609	1892	1892	1892	1892	7
646	20241118	103300	48834365	1894	1894	1894	1894	0
647	20241118	103200	48834365	1894	1894	1894	1894	0
648	20241118	103100	48834365	1894	1894	1894	1894	103
649	20241118	103000	48639283	1894	1894	1894	1894	0
650	20241118	102900	48639283	1894	1894	1894	1894	1
651	20241118	102800	48637389	1891	1893	1893	1891	50
652	20241118	102700	48542819	1893	1893	1893	1893	15
653	20241118	102600	48514424	1893	1893	1893	1893	16
654	20241118	102500	48484136	1895	1894	1895	1894	26
655	20241118	102400	48434872	1895	1895	1895	1895	0
656	20241118	102300	48434872	1895	1894	1895	1894	51
657	20241118	102200	48338233	1890	1890	1890	1890	1
658	20241118	102100	48336343	1890	1895	1895	1890	22
659	20241118	102000	48294663	1895	1895	1895	1895	0
660	20241118	101900	48294663	1895	1895	1895	1895	0
661	20241118	101800	48294663	1895	1895	1895	1895	40
662	20241118	101700	48218863	1895	1895	1895	1895	90
663	20241118	101600	48048313	1894	1892	1894	1892	9
664	20241118	101500	48031280	1891	1890	1891	1890	31
665	20241118	101400	47972685	1890	1890	1890	1890	0
666	20241118	101300	47972685	1890	1889	1890	1889	6
667	20241118	101200	47961348	1889	1889	1889	1889	4
668	20241118	101100	47953792	1889	1889	1889	1889	6
669	20241118	101000	47942458	1890	1890	1890	1889	129
670	20241118	100900	47698742	1889	1890	1890	1889	56
671	20241118	100800	47592922	1890	1890	1890	1890	95
672	20241118	100700	47413372	1890	1895	1895	1890	17
673	20241118	100600	47381187	1895	1895	1895	1895	159
674	20241118	100500	47079882	1895	1895	1895	1895	0
675	20241118	100400	47079882	1895	1895	1895	1895	266
676	20241118	100300	46575812	1894	1890	1894	1890	398
677	20241118	100200	45822789	1890	1890	1890	1890	6
678	20241118	100100	45811449	1889	1889	1889	1889	103
679	20241118	100000	45616882	1888	1888	1888	1888	86
680	20241118	095900	45454514	1888	1886	1888	1886	156
681	20241118	095800	45160042	1886	1886	1886	1886	177
682	20241118	095700	44826220	1885	1884	1885	1884	801
683	20241118	095600	43317097	1885	1885	1885	1885	21
684	20241118	095500	43277512	1885	1877	1885	1877	11
685	20241118	095400	43256825	1876	1876	1876	1876	100
686	20241118	095300	43069225	1875	1875	1875	1875	2
687	20241118	095200	43065475	1874	1874	1874	1874	0
688	20241118	095100	43065475	1874	1874	1874	1874	0
689	20241118	095000	43065475	1874	1881	1881	1874	50
690	20241118	094900	42971634	1888	1881	1888	1881	80
691	20241118	094800	42821112	1888	1887	1889	1887	1158
692	20241118	094700	40635808	1887	1887	1887	1887	14
693	20241118	094600	40609390	1884	1878	1884	1878	2915
694	20241118	094500	35131768	1878	1878	1878	1878	103
695	20241118	094400	34938334	1878	1878	1878	1878	10
696	20241118	094300	34919554	1878	1876	1878	1876	1271
697	20241118	094200	32533918	1875	1870	1875	1870	302
698	20241118	094100	31968317	1869	1865	1869	1865	1405
699	20241118	094000	29346142	1865	1865	1865	1865	63
700	20241118	093900	29228647	1865	1865	1865	1865	513
701	20241118	093800	28271902	1852	1854	1854	1852	100
702	20241118	093700	28086640	1865	1862	1865	1862	13
703	20241118	093600	28062407	1863	1863	1863	1863	2
704	20241118	093500	28058681	1863	1863	1863	1863	0
705	20241118	093400	28058681	1863	1865	1865	1863	12
706	20241118	093300	28036321	1863	1865	1865	1863	366
707	20241118	093200	27354443	1865	1863	1865	1863	982
708	20241118	093100	25524643	1852	1864	1864	1852	84
709	20241118	093000	25368113	1863	1863	1863	1863	33
710	20241118	092900	25306634	1863	1863	1863	1863	300
711	20241118	092800	24747734	1863	1862	1863	1862	209
712	20241118	092700	24358567	1862	1850	1862	1850	12
713	20241118	092600	24336355	1837	1839	1839	1837	80
714	20241118	092500	24189289	1840	1858	1858	1840	670
715	20241118	092400	22948274	1861	1861	1861	1861	0
716	20241118	092300	22948274	1861	1864	1864	1861	167
717	20241118	092200	22637151	1861	1861	1861	1861	304
718	20241118	092100	22071407	1861	1859	1861	1858	510
719	20241118	092000	21122986	1837	1837	1837	1837	0
720	20241118	091900	21122986	1837	1837	1837	1837	10
721	20241118	091800	21104616	1829	1829	1829	1829	0
722	20241118	091700	21104616	1829	1829	1829	1829	0
723	20241118	091600	21104616	1829	1848	1852	1829	1496
724	20241118	091500	18334656	1849	1851	1851	1844	25
725	20241118	091400	18288539	1850	1849	1850	1849	577
726	20241118	091300	17221143	1826	1826	1826	1826	0
727	20241118	091200	17221143	1826	1850	1850	1826	1253
728	20241118	091100	14932292	1827	1827	1827	1827	0
729	20241118	091000	14932292	1827	1827	1827	1827	0
730	20241118	090900	14932292	1827	1852	1852	1827	741
731	20241118	090800	13560835	1852	1858	1858	1852	14
732	20241118	090700	13534835	1858	1825	1858	1825	346
733	20241118	090600	12892494	1824	1825	1825	1824	500
734	20241118	090500	11980479	1824	1840	1840	1823	1227
735	20241118	090400	9734304	1840	1842	1842	1838	1206
736	20241118	090300	7514231	1840	1877	1877	1840	67
737	20241118	090200	7390242	1878	1877	1878	1877	15
738	20241118	090100	7362082	1878	1879	1879	1853	2823
739	20241118	090000	2118615	1876	1877	1877	1856	1132