KissMeData/223310/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	204200	37197712	1908	1908	1908	1908	582
3	20241115	204100	37197712	1908	1908	1908	1908	0
4	20241115	204000	37197712	1908	1908	1908	1908	0
5	20241115	203900	37197712	1908	1908	1908	1908	0
6	20241115	203800	37197712	1908	1908	1908	1908	0
7	20241115	203700	37197712	1908	1908	1908	1908	0
8	20241115	203600	37197712	1908	1908	1908	1908	0
9	20241115	203500	37197712	1908	1908	1908	1908	0
10	20241115	203400	37197712	1908	1908	1908	1908	0
11	20241115	203300	37197712	1908	1908	1908	1908	0
12	20241115	203200	37197712	1908	1908	1908	1908	0
13	20241115	203100	37197712	1908	1908	1908	1908	0
14	20241115	203000	37197712	1908	1908	1908	1908	0
15	20241115	202900	37197712	1908	1908	1908	1908	0
16	20241115	202800	37197712	1908	1908	1908	1908	0
17	20241115	202700	37197712	1908	1908	1908	1908	0
18	20241115	202600	37197712	1908	1908	1908	1908	0
19	20241115	202500	37197712	1908	1908	1908	1908	0
20	20241115	202400	37197712	1908	1908	1908	1908	0
21	20241115	202300	37197712	1908	1908	1908	1908	0
22	20241115	202200	37197712	1908	1908	1908	1908	0
23	20241115	202100	37197712	1908	1908	1908	1908	0
24	20241115	202000	37197712	1908	1908	1908	1908	0
25	20241115	201900	37197712	1908	1908	1908	1908	0
26	20241115	201800	37197712	1908	1908	1908	1908	0
27	20241115	201700	37197712	1908	1908	1908	1908	0
28	20241115	201600	37197712	1908	1908	1908	1908	0
29	20241115	201500	37197712	1908	1908	1908	1908	0
30	20241115	201400	37197712	1908	1908	1908	1908	0
31	20241115	201300	37197712	1908	1908	1908	1908	0
32	20241115	201200	37197712	1908	1908	1908	1908	582
33	20241115	201100	37197712	1908	1908	1908	1908	0
34	20241115	201000	37197712	1908	1908	1908	1908	0
35	20241115	200900	37197712	1908	1908	1908	1908	0
36	20241115	200800	37197712	1908	1908	1908	1908	0
37	20241115	200700	37197712	1908	1908	1908	1908	0
38	20241115	200600	37197712	1908	1908	1908	1908	0
39	20241115	200500	37197712	1908	1908	1908	1908	0
40	20241115	200400	37197712	1908	1908	1908	1908	0
41	20241115	200300	37197712	1908	1908	1908	1908	0
42	20241115	200200	37197712	1908	1908	1908	1908	0
43	20241115	200100	37197712	1908	1908	1908	1908	0
44	20241115	200000	37197712	1908	1908	1908	1908	0
45	20241115	195900	37197712	1908	1908	1908	1908	0
46	20241115	195800	37197712	1908	1908	1908	1908	0
47	20241115	195700	37197712	1908	1908	1908	1908	0
48	20241115	195600	37197712	1908	1908	1908	1908	0
49	20241115	195500	37197712	1908	1908	1908	1908	0
50	20241115	195400	37197712	1908	1908	1908	1908	0
51	20241115	195300	37197712	1908	1908	1908	1908	0
52	20241115	195200	37197712	1908	1908	1908	1908	0
53	20241115	195100	37197712	1908	1908	1908	1908	0
54	20241115	195000	37197712	1908	1908	1908	1908	0
55	20241115	194900	37197712	1908	1908	1908	1908	0
56	20241115	194800	37197712	1908	1908	1908	1908	0
57	20241115	194700	37197712	1908	1908	1908	1908	0
58	20241115	194600	37197712	1908	1908	1908	1908	0
59	20241115	194500	37197712	1908	1908	1908	1908	0
60	20241115	194400	37197712	1908	1908	1908	1908	0
61	20241115	194300	37197712	1908	1908	1908	1908	0
62	20241115	194200	37197712	1908	1908	1908	1908	582
63	20241115	194100	37197712	1908	1908	1908	1908	0
64	20241115	194000	37197712	1908	1908	1908	1908	0
65	20241115	193900	37197712	1908	1908	1908	1908	0
66	20241115	193800	37197712	1908	1908	1908	1908	0
67	20241115	193700	37197712	1908	1908	1908	1908	0
68	20241115	193600	37197712	1908	1908	1908	1908	0
69	20241115	193500	37197712	1908	1908	1908	1908	0
70	20241115	193400	37197712	1908	1908	1908	1908	0
71	20241115	193300	37197712	1908	1908	1908	1908	0
72	20241115	193200	37197712	1908	1908	1908	1908	0
73	20241115	193100	37197712	1908	1908	1908	1908	0
74	20241115	193000	37197712	1908	1908	1908	1908	0
75	20241115	192900	37197712	1908	1908	1908	1908	0
76	20241115	192800	37197712	1908	1908	1908	1908	0
77	20241115	192700	37197712	1908	1908	1908	1908	0
78	20241115	192600	37197712	1908	1908	1908	1908	0
79	20241115	192500	37197712	1908	1908	1908	1908	0
80	20241115	192400	37197712	1908	1908	1908	1908	0
81	20241115	192300	37197712	1908	1908	1908	1908	0
82	20241115	192200	37197712	1908	1908	1908	1908	0
83	20241115	192100	37197712	1908	1908	1908	1908	0
84	20241115	192000	37197712	1908	1908	1908	1908	0
85	20241115	191900	37197712	1908	1908	1908	1908	0
86	20241115	191800	37197712	1908	1908	1908	1908	0
87	20241115	191700	37197712	1908	1908	1908	1908	0
88	20241115	191600	37197712	1908	1908	1908	1908	0
89	20241115	191500	37197712	1908	1908	1908	1908	0
90	20241115	191400	37197712	1908	1908	1908	1908	0
91	20241115	191300	37197712	1908	1908	1908	1908	0
92	20241115	191200	37197712	1908	1908	1908	1908	582
93	20241115	191100	37197712	1908	1908	1908	1908	0
94	20241115	191000	37197712	1908	1908	1908	1908	0
95	20241115	190900	37197712	1908	1908	1908	1908	0
96	20241115	190800	37197712	1908	1908	1908	1908	0
97	20241115	190700	37197712	1908	1908	1908	1908	0
98	20241115	190600	37197712	1908	1908	1908	1908	0
99	20241115	190500	37197712	1908	1908	1908	1908	0
100	20241115	190400	37197712	1908	1908	1908	1908	0
101	20241115	190300	37197712	1908	1908	1908	1908	0
102	20241115	190200	37197712	1908	1908	1908	1908	0
103	20241115	190100	37197712	1908	1908	1908	1908	0
104	20241115	190000	37197712	1908	1908	1908	1908	0
105	20241115	185900	37197712	1908	1908	1908	1908	0
106	20241115	185800	37197712	1908	1908	1908	1908	0
107	20241115	185700	37197712	1908	1908	1908	1908	0
108	20241115	185600	37197712	1908	1908	1908	1908	0
109	20241115	185500	37197712	1908	1908	1908	1908	0
110	20241115	185400	37197712	1908	1908	1908	1908	0
111	20241115	185300	37197712	1908	1908	1908	1908	0
112	20241115	185200	37197712	1908	1908	1908	1908	0
113	20241115	185100	37197712	1908	1908	1908	1908	0
114	20241115	185000	37197712	1908	1908	1908	1908	0
115	20241115	184900	37197712	1908	1908	1908	1908	0
116	20241115	184800	37197712	1908	1908	1908	1908	0
117	20241115	184700	37197712	1908	1908	1908	1908	0
118	20241115	184600	37197712	1908	1908	1908	1908	0
119	20241115	184500	37197712	1908	1908	1908	1908	0
120	20241115	184400	37197712	1908	1908	1908	1908	0
121	20241115	184300	37197712	1908	1908	1908	1908	0
122	20241115	184200	37197712	1908	1908	1908	1908	582
123	20241115	184100	37197712	1908	1908	1908	1908	0
124	20241115	184000	37197712	1908	1908	1908	1908	0
125	20241115	183900	37197712	1908	1908	1908	1908	0
126	20241115	183800	37197712	1908	1908	1908	1908	0
127	20241115	183700	37197712	1908	1908	1908	1908	0
128	20241115	183600	37197712	1908	1908	1908	1908	0
129	20241115	183500	37197712	1908	1908	1908	1908	0
130	20241115	183400	37197712	1908	1908	1908	1908	0
131	20241115	183300	37197712	1908	1908	1908	1908	0
132	20241115	183200	37197712	1908	1908	1908	1908	0
133	20241115	183100	37197712	1908	1908	1908	1908	0
134	20241115	183000	37197712	1908	1908	1908	1908	0
135	20241115	182900	37197712	1908	1908	1908	1908	0
136	20241115	182800	37197712	1908	1908	1908	1908	0
137	20241115	182700	37197712	1908	1908	1908	1908	0
138	20241115	182600	37197712	1908	1908	1908	1908	0
139	20241115	182500	37197712	1908	1908	1908	1908	0
140	20241115	182400	37197712	1908	1908	1908	1908	0
141	20241115	182300	37197712	1908	1908	1908	1908	0
142	20241115	182200	37197712	1908	1908	1908	1908	0
143	20241115	182100	37197712	1908	1908	1908	1908	0
144	20241115	182000	37197712	1908	1908	1908	1908	0
145	20241115	181900	37197712	1908	1908	1908	1908	0
146	20241115	181800	37197712	1908	1908	1908	1908	0
147	20241115	181700	37197712	1908	1908	1908	1908	0
148	20241115	181600	37197712	1908	1908	1908	1908	0
149	20241115	181500	37197712	1908	1908	1908	1908	0
150	20241115	181400	37197712	1908	1908	1908	1908	0
151	20241115	181300	37197712	1908	1908	1908	1908	0
152	20241115	181200	37197712	1908	1908	1908	1908	582
153	20241115	181100	37197712	1908	1908	1908	1908	0
154	20241115	181000	37197712	1908	1908	1908	1908	0
155	20241115	180900	37197712	1908	1908	1908	1908	0
156	20241115	180800	37197712	1908	1908	1908	1908	0
157	20241115	180700	37197712	1908	1908	1908	1908	0
158	20241115	180600	37197712	1908	1908	1908	1908	0
159	20241115	180500	37197712	1908	1908	1908	1908	0
160	20241115	180400	37197712	1908	1908	1908	1908	0
161	20241115	180300	37197712	1908	1908	1908	1908	0
162	20241115	180200	37197712	1908	1908	1908	1908	0
163	20241115	180100	37197712	1908	1908	1908	1908	0
164	20241115	180000	37197712	1908	1908	1908	1908	0
165	20241115	175900	37197712	1908	1908	1908	1908	0
166	20241115	175800	37197712	1908	1908	1908	1908	0
167	20241115	175700	37197712	1908	1908	1908	1908	0
168	20241115	175600	37197712	1908	1908	1908	1908	0
169	20241115	175500	37197712	1908	1908	1908	1908	0
170	20241115	175400	37197712	1908	1908	1908	1908	0
171	20241115	175300	37197712	1908	1908	1908	1908	0
172	20241115	175200	37197712	1908	1908	1908	1908	0
173	20241115	175100	37197712	1908	1908	1908	1908	0
174	20241115	175000	37197712	1908	1908	1908	1908	0
175	20241115	174900	37197712	1908	1908	1908	1908	0
176	20241115	174800	37197712	1908	1908	1908	1908	0
177	20241115	174700	37197712	1908	1908	1908	1908	0
178	20241115	174600	37197712	1908	1908	1908	1908	0
179	20241115	174500	37197712	1908	1908	1908	1908	0
180	20241115	174400	37197712	1908	1908	1908	1908	0
181	20241115	174300	37197712	1908	1908	1908	1908	0
182	20241115	174200	37197712	1908	1908	1908	1908	582
183	20241115	174100	37197712	1908	1908	1908	1908	0
184	20241115	174000	37197712	1908	1908	1908	1908	0
185	20241115	173900	37197712	1908	1908	1908	1908	0
186	20241115	173800	37197712	1908	1908	1908	1908	0
187	20241115	173700	37197712	1908	1908	1908	1908	0
188	20241115	173600	37197712	1908	1908	1908	1908	0
189	20241115	173500	37197712	1908	1908	1908	1908	0
190	20241115	173400	37197712	1908	1908	1908	1908	0
191	20241115	173300	37197712	1908	1908	1908	1908	0
192	20241115	173200	37197712	1908	1908	1908	1908	0
193	20241115	173100	37197712	1908	1908	1908	1908	0
194	20241115	173000	37197712	1908	1908	1908	1908	0
195	20241115	172900	37197712	1908	1908	1908	1908	0
196	20241115	172800	37197712	1908	1908	1908	1908	0
197	20241115	172700	37197712	1908	1908	1908	1908	0
198	20241115	172600	37197712	1908	1908	1908	1908	0
199	20241115	172500	37197712	1908	1908	1908	1908	0
200	20241115	172400	37197712	1908	1908	1908	1908	0
201	20241115	172300	37197712	1908	1908	1908	1908	0
202	20241115	172200	37197712	1908	1908	1908	1908	0
203	20241115	172100	37197712	1908	1908	1908	1908	0
204	20241115	172000	37197712	1908	1908	1908	1908	0
205	20241115	171900	37197712	1908	1908	1908	1908	0
206	20241115	171800	37197712	1908	1908	1908	1908	0
207	20241115	171700	37197712	1908	1908	1908	1908	0
208	20241115	171600	37197712	1908	1908	1908	1908	0
209	20241115	171500	37197712	1908	1908	1908	1908	0
210	20241115	171400	37197712	1908	1908	1908	1908	0
211	20241115	171300	37197712	1908	1908	1908	1908	0
212	20241115	171200	37197712	1908	1908	1908	1908	582
213	20241115	171100	37197712	1908	1908	1908	1908	0
214	20241115	171000	37197712	1908	1908	1908	1908	0
215	20241115	170900	37197712	1908	1908	1908	1908	0
216	20241115	170800	37197712	1908	1908	1908	1908	0
217	20241115	170700	37197712	1908	1908	1908	1908	0
218	20241115	170600	37197712	1908	1908	1908	1908	0
219	20241115	170500	37197712	1908	1908	1908	1908	0
220	20241115	170400	37197712	1908	1908	1908	1908	0
221	20241115	170300	37197712	1908	1908	1908	1908	0
222	20241115	170200	37197712	1908	1908	1908	1908	0
223	20241115	170100	37197712	1908	1908	1908	1908	0
224	20241115	170000	37197712	1908	1908	1908	1908	0
225	20241115	165900	37197712	1908	1908	1908	1908	0
226	20241115	165800	37197712	1908	1908	1908	1908	0
227	20241115	165700	37197712	1908	1908	1908	1908	0
228	20241115	165600	37197712	1908	1908	1908	1908	0
229	20241115	165500	37197712	1908	1908	1908	1908	0
230	20241115	165400	37197712	1908	1908	1908	1908	0
231	20241115	165300	37197712	1908	1908	1908	1908	0
232	20241115	165200	37197712	1908	1908	1908	1908	0
233	20241115	165100	37197712	1908	1908	1908	1908	0
234	20241115	165000	37197712	1908	1908	1908	1908	0
235	20241115	164900	37197712	1908	1908	1908	1908	0
236	20241115	164800	37197712	1908	1908	1908	1908	0
237	20241115	164700	37197712	1908	1908	1908	1908	0
238	20241115	164600	37197712	1908	1908	1908	1908	0
239	20241115	164500	37197712	1908	1908	1908	1908	0
240	20241115	164400	37197712	1908	1908	1908	1908	0
241	20241115	164300	37197712	1908	1908	1908	1908	0
242	20241115	164200	37197712	1908	1908	1908	1908	582
243	20241115	164100	37197712	1908	1908	1908	1908	0
244	20241115	164000	37197712	1908	1908	1908	1908	0
245	20241115	163900	37197712	1908	1908	1908	1908	0
246	20241115	163800	37197712	1908	1908	1908	1908	0
247	20241115	163700	37197712	1908	1908	1908	1908	0
248	20241115	163600	37197712	1908	1908	1908	1908	0
249	20241115	163500	37197712	1908	1908	1908	1908	0
250	20241115	163400	37197712	1908	1908	1908	1908	0
251	20241115	163300	37197712	1908	1908	1908	1908	0
252	20241115	163200	37197712	1908	1908	1908	1908	0
253	20241115	163100	37197712	1908	1908	1908	1908	0
254	20241115	163000	37197712	1908	1908	1908	1908	0
255	20241115	162900	37197712	1908	1908	1908	1908	0
256	20241115	162800	37197712	1908	1908	1908	1908	0
257	20241115	162700	37197712	1908	1908	1908	1908	0
258	20241115	162600	37197712	1908	1908	1908	1908	0
259	20241115	162500	37197712	1908	1908	1908	1908	0
260	20241115	162400	37197712	1908	1908	1908	1908	0
261	20241115	162300	37197712	1908	1908	1908	1908	0
262	20241115	162200	37197712	1908	1908	1908	1908	0
263	20241115	162100	37197712	1908	1908	1908	1908	0
264	20241115	162000	37197712	1908	1908	1908	1908	0
265	20241115	161900	37197712	1908	1908	1908	1908	0
266	20241115	161800	37197712	1908	1908	1908	1908	0
267	20241115	161700	37197712	1908	1908	1908	1908	0
268	20241115	161600	37197712	1908	1908	1908	1908	0
269	20241115	161500	37197712	1908	1908	1908	1908	0
270	20241115	161400	37197712	1908	1908	1908	1908	0
271	20241115	161300	37197712	1908	1908	1908	1908	0
272	20241115	161200	37197712	1908	1908	1908	1908	582
273	20241115	161100	37197712	1908	1908	1908	1908	0
274	20241115	161000	37197712	1908	1908	1908	1908	0
275	20241115	160900	37197712	1908	1908	1908	1908	0
276	20241115	160800	37197712	1908	1908	1908	1908	0
277	20241115	160700	37197712	1908	1908	1908	1908	0
278	20241115	160600	37197712	1908	1908	1908	1908	0
279	20241115	160500	37197712	1908	1908	1908	1908	0
280	20241115	160400	37197712	1908	1908	1908	1908	0
281	20241115	160300	37197712	1908	1908	1908	1908	0
282	20241115	160200	37197712	1908	1908	1908	1908	0
283	20241115	160100	37197712	1908	1908	1908	1908	0
284	20241115	160000	37197712	1908	1908	1908	1908	0
285	20241115	155900	37197712	1908	1908	1908	1908	0
286	20241115	155800	37197712	1908	1908	1908	1908	0
287	20241115	155700	37197712	1908	1908	1908	1908	0
288	20241115	155600	37197712	1908	1908	1908	1908	0
289	20241115	155500	37197712	1908	1908	1908	1908	0
290	20241115	155400	37197712	1908	1908	1908	1908	0
291	20241115	155300	37197712	1908	1908	1908	1908	0
292	20241115	155200	37197712	1908	1908	1908	1908	0
293	20241115	155100	37197712	1908	1908	1908	1908	0
294	20241115	155000	37197712	1908	1908	1908	1908	0
295	20241115	154900	37197712	1908	1908	1908	1908	0
296	20241115	154800	37197712	1908	1908	1908	1908	0
297	20241115	154700	37197712	1908	1908	1908	1908	0
298	20241115	154600	37197712	1908	1908	1908	1908	0
299	20241115	154500	37197712	1908	1908	1908	1908	0
300	20241115	154400	37197712	1908	1908	1908	1908	0
301	20241115	154300	37197712	1908	1908	1908	1908	0
302	20241115	154200	37197712	1908	1908	1908	1908	582
303	20241115	154100	37197712	1908	1908	1908	1908	0
304	20241115	154000	37197712	1908	1908	1908	1908	0
305	20241115	153900	37197712	1908	1908	1908	1908	0
306	20241115	153800	37197712	1908	1908	1908	1908	0
307	20241115	153700	37197712	1908	1908	1908	1908	0
308	20241115	153600	37197712	1908	1908	1908	1908	0
309	20241115	153500	37197712	1908	1908	1908	1908	0
310	20241115	153400	37197712	1908	1908	1908	1908	0
311	20241115	153300	37197712	1908	1908	1908	1908	0
312	20241115	153200	37197712	1908	1908	1908	1908	0
313	20241115	153100	37197712	1908	1908	1908	1908	0
314	20241115	153000	37197712	1908	1908	1908	1908	582
315	20241115	152900	36087256	1906	1906	1906	1906	0
316	20241115	152800	36087256	1906	1906	1906	1906	0
317	20241115	152700	36087256	1906	1906	1906	1906	0
318	20241115	152600	36087256	1906	1906	1906	1906	0
319	20241115	152500	36087256	1906	1906	1906	1906	0
320	20241115	152400	36087256	1906	1906	1906	1906	0
321	20241115	152300	36087256	1906	1906	1906	1906	0
322	20241115	152200	36087256	1906	1906	1906	1906	0
323	20241115	152100	36087256	1906	1906	1906	1906	0
324	20241115	152000	36087256	1906	1906	1906	1906	0
325	20241115	151900	36087256	1906	1907	1907	1896	912
326	20241115	151800	34357700	1897	1897	1897	1897	0
327	20241115	151700	34357700	1897	1897	1897	1897	0
328	20241115	151600	34357700	1897	1897	1897	1897	0
329	20241115	151500	34357700	1897	1897	1897	1897	60
330	20241115	151400	34243880	1907	1907	1907	1907	0
331	20241115	151300	34243880	1907	1907	1907	1907	0
332	20241115	151200	34243880	1907	1907	1907	1907	0
333	20241115	151100	34243880	1907	1896	1907	1896	4
334	20241115	151000	34236285	1907	1907	1907	1907	0
335	20241115	150900	34236285	1907	1907	1907	1907	0
336	20241115	150800	34236285	1907	1907	1907	1907	0
337	20241115	150700	34236285	1907	1907	1907	1907	40
338	20241115	150600	34160005	1908	1908	1908	1908	0
339	20241115	150500	34160005	1908	1908	1908	1908	0
340	20241115	150400	34160005	1908	1908	1908	1908	0
341	20241115	150300	34160005	1908	1908	1908	1908	0
342	20241115	150200	34160005	1908	1908	1908	1908	0
343	20241115	150100	34160005	1908	1908	1908	1908	126
344	20241115	150000	33919597	1910	1910	1910	1910	0
345	20241115	145900	33919597	1910	1910	1910	1910	0
346	20241115	145800	33919597	1910	1910	1910	1910	0
347	20241115	145700	33919597	1910	1908	1910	1908	97
348	20241115	145600	33734505	1908	1908	1908	1908	0
349	20241115	145500	33734505	1908	1908	1908	1908	0
350	20241115	145400	33734505	1908	1908	1908	1908	0
351	20241115	145300	33734505	1908	1908	1908	1908	0
352	20241115	145200	33734505	1908	1908	1908	1908	0
353	20241115	145100	33734505	1908	1908	1908	1908	0
354	20241115	145000	33734505	1908	1908	1908	1908	0
355	20241115	144900	33734505	1908	1908	1908	1908	6
356	20241115	144800	33723057	1908	1908	1908	1908	1
357	20241115	144700	33721149	1896	1899	1899	1896	34
358	20241115	144600	33656643	1908	1908	1908	1908	0
359	20241115	144500	33656643	1908	1908	1908	1908	1
360	20241115	144400	33654735	1898	1898	1898	1898	0
361	20241115	144300	33654735	1898	1898	1898	1898	0
362	20241115	144200	33654735	1898	1898	1898	1898	0
363	20241115	144100	33654735	1898	1905	1905	1898	30
364	20241115	144000	33597768	1908	1908	1908	1908	0
365	20241115	143900	33597768	1908	1908	1908	1908	0
366	20241115	143800	33597768	1908	1908	1908	1908	1
367	20241115	143700	33595860	1909	1909	1909	1909	0
368	20241115	143600	33595860	1909	1909	1909	1909	0
369	20241115	143500	33595860	1909	1909	1909	1909	5
370	20241115	143400	33586315	1895	1900	1900	1895	50
371	20241115	143300	33491365	1912	1912	1912	1912	0
372	20241115	143200	33491365	1912	1912	1912	1912	0
373	20241115	143100	33491365	1912	1912	1912	1912	0
374	20241115	143000	33491365	1912	1912	1912	1912	0
375	20241115	142900	33491365	1912	1912	1912	1912	0
376	20241115	142800	33491365	1912	1912	1912	1912	0
377	20241115	142700	33491365	1912	1912	1912	1912	0
378	20241115	142600	33491365	1912	1912	1912	1912	0
379	20241115	142500	33491365	1912	1912	1912	1912	0
380	20241115	142400	33491365	1912	1912	1912	1912	306
381	20241115	142300	32906293	1913	1913	1913	1913	1
382	20241115	142200	32904380	1913	1913	1913	1913	0
383	20241115	142100	32904380	1913	1913	1913	1913	2
384	20241115	142000	32900554	1913	1913	1913	1913	1
385	20241115	141900	32898641	1912	1912	1912	1912	980
386	20241115	141800	31024881	1913	1913	1913	1913	0
387	20241115	141700	31024881	1913	1913	1913	1913	0
388	20241115	141600	31024881	1913	1913	1913	1913	0
389	20241115	141500	31024881	1913	1913	1913	1913	323
390	20241115	141400	30406982	1918	1918	1918	1918	0
391	20241115	141300	30406982	1918	1918	1918	1918	0
392	20241115	141200	30406982	1918	1917	1918	1917	35
393	20241115	141100	30339877	1916	1913	1916	1913	45
394	20241115	141000	30253681	1919	1919	1919	1919	0
395	20241115	140900	30253681	1919	1919	1919	1919	0
396	20241115	140800	30253681	1919	1919	1919	1919	0
397	20241115	140700	30253681	1919	1919	1919	1919	0
398	20241115	140600	30253681	1919	1919	1919	1919	0
399	20241115	140500	30253681	1919	1919	1919	1919	0
400	20241115	140400	30253681	1919	1919	1919	1919	0
401	20241115	140300	30253681	1919	1919	1919	1919	0
402	20241115	140200	30253681	1919	1919	1919	1919	1
403	20241115	140100	30251762	1901	1901	1901	1901	0
404	20241115	140000	30251762	1901	1908	1908	1901	100
405	20241115	135900	30061180	1921	1921	1921	1921	0
406	20241115	135800	30061180	1921	1921	1921	1921	0
407	20241115	135700	30061180	1921	1921	1921	1921	0
408	20241115	135600	30061180	1921	1921	1921	1921	2
409	20241115	135500	30057338	1908	1908	1908	1908	50
410	20241115	135400	29961938	1922	1922	1922	1922	0
411	20241115	135300	29961938	1922	1922	1922	1922	0
412	20241115	135200	29961938	1922	1922	1922	1922	0
413	20241115	135100	29961938	1922	1922	1922	1922	0
414	20241115	135000	29961938	1922	1922	1922	1922	0
415	20241115	134900	29961938	1922	1922	1922	1922	0
416	20241115	134800	29961938	1922	1922	1922	1922	0
417	20241115	134700	29961938	1922	1922	1922	1922	0
418	20241115	134600	29961938	1922	1922	1922	1922	0
419	20241115	134500	29961938	1922	1922	1922	1922	0
420	20241115	134400	29961938	1922	1922	1922	1922	0
421	20241115	134300	29961938	1922	1922	1922	1922	0
422	20241115	134200	29961938	1922	1922	1922	1922	0
423	20241115	134100	29961938	1922	1922	1922	1922	0
424	20241115	134000	29961938	1922	1922	1922	1922	0
425	20241115	133900	29961938	1922	1922	1922	1922	0
426	20241115	133800	29961938	1922	1922	1922	1922	0
427	20241115	133700	29961938	1922	1922	1922	1922	0
428	20241115	133600	29961938	1922	1922	1922	1922	0
429	20241115	133500	29961938	1922	1922	1922	1922	0
430	20241115	133400	29961938	1922	1922	1922	1922	0
431	20241115	133300	29961938	1922	1922	1922	1922	0
432	20241115	133200	29961938	1922	1922	1922	1922	0
433	20241115	133100	29961938	1922	1922	1922	1922	0
434	20241115	133000	29961938	1922	1922	1922	1922	1
435	20241115	132900	29960016	1921	1921	1921	1921	0
436	20241115	132800	29960016	1921	1921	1921	1921	0
437	20241115	132700	29960016	1921	1921	1921	1921	1146
438	20241115	132600	27758550	1922	1921	1922	1921	29
439	20241115	132500	27702840	1921	1922	1922	1921	103
440	20241115	132400	27504967	1923	1923	1923	1923	0
441	20241115	132300	27504967	1923	1923	1923	1923	0
442	20241115	132200	27504967	1923	1923	1923	1923	0
443	20241115	132100	27504967	1923	1923	1923	1923	0
444	20241115	132000	27504967	1923	1923	1923	1923	0
445	20241115	131900	27504967	1923	1923	1923	1923	0
446	20241115	131800	27504967	1923	1923	1923	1923	1
447	20241115	131700	27503044	1920	1915	1920	1915	1079
448	20241115	131600	25432404	1915	1911	1915	1911	579
449	20241115	131500	24323640	1914	1914	1914	1914	0
450	20241115	131400	24323640	1914	1911	1914	1911	101
451	20241115	131300	24130626	1913	1913	1913	1913	0
452	20241115	131200	24130626	1913	1913	1913	1913	0
453	20241115	131100	24130626	1913	1913	1913	1913	0
454	20241115	131000	24130626	1913	1913	1913	1913	0
455	20241115	130900	24130626	1913	1909	1913	1909	818
456	20241115	130800	22568219	1905	1905	1905	1905	0
457	20241115	130700	22568219	1905	1905	1905	1905	779
458	20241115	130600	21084224	1905	1905	1905	1905	0
459	20241115	130500	21084224	1905	1905	1905	1905	0
460	20241115	130400	21084224	1905	1905	1905	1905	0
461	20241115	130300	21084224	1905	1905	1905	1905	0
462	20241115	130200	21084224	1905	1905	1905	1905	0
463	20241115	130100	21084224	1905	1905	1905	1905	0
464	20241115	130000	21084224	1905	1905	1905	1905	0
465	20241115	125900	21084224	1905	1905	1905	1905	0
466	20241115	125800	21084224	1905	1905	1905	1905	0
467	20241115	125700	21084224	1905	1905	1905	1905	0
468	20241115	125600	21084224	1905	1905	1905	1905	0
469	20241115	125500	21084224	1905	1905	1905	1905	0
470	20241115	125400	21084224	1905	1905	1905	1905	0
471	20241115	125300	21084224	1905	1905	1905	1905	0
472	20241115	125200	21084224	1905	1905	1905	1905	0
473	20241115	125100	21084224	1905	1905	1905	1905	0
474	20241115	125000	21084224	1905	1905	1905	1905	0
475	20241115	124900	21084224	1905	1905	1905	1905	0
476	20241115	124800	21084224	1905	1905	1905	1905	0
477	20241115	124700	21084224	1905	1905	1905	1905	0
478	20241115	124600	21084224	1905	1905	1905	1905	0
479	20241115	124500	21084224	1905	1905	1905	1905	1
480	20241115	124400	21082319	1900	1900	1900	1900	0
481	20241115	124300	21082319	1900	1900	1900	1900	0
482	20241115	124200	21082319	1900	1900	1900	1900	0
483	20241115	124100	21082319	1900	1900	1900	1900	0
484	20241115	124000	21082319	1900	1899	1900	1899	526
485	20241115	123900	20083086	1897	1897	1897	1897	1
486	20241115	123800	20081189	1897	1897	1897	1897	0
487	20241115	123700	20081189	1897	1897	1897	1897	0
488	20241115	123600	20081189	1897	1897	1897	1897	0
489	20241115	123500	20081189	1897	1896	1897	1896	269
490	20241115	123400	19570945	1894	1894	1894	1894	4
491	20241115	123300	19563369	1894	1894	1894	1894	0
492	20241115	123200	19563369	1894	1894	1894	1894	0
493	20241115	123100	19563369	1894	1894	1894	1894	0
494	20241115	123000	19563369	1894	1894	1894	1894	0
495	20241115	122900	19563369	1894	1894	1894	1894	0
496	20241115	122800	19563369	1894	1894	1894	1894	0
497	20241115	122700	19563369	1894	1894	1894	1894	0
498	20241115	122600	19563369	1894	1894	1894	1894	0
499	20241115	122500	19563369	1894	1894	1894	1894	15
500	20241115	122400	19534959	1896	1896	1896	1896	0
501	20241115	122300	19534959	1896	1896	1896	1896	0
502	20241115	122200	19534959	1896	1895	1896	1895	3
503	20241115	122100	19529273	1897	1897	1897	1897	0
504	20241115	122000	19529273	1897	1897	1897	1897	0
505	20241115	121900	19529273	1897	1897	1897	1897	0
506	20241115	121800	19529273	1897	1897	1897	1897	0
507	20241115	121700	19529273	1897	1897	1897	1897	0
508	20241115	121600	19529273	1897	1897	1897	1897	0
509	20241115	121500	19529273	1897	1897	1897	1897	1
510	20241115	121400	19527376	1890	1890	1890	1890	0
511	20241115	121300	19527376	1890	1890	1890	1890	0
512	20241115	121200	19527376	1890	1890	1890	1890	0
513	20241115	121100	19527376	1890	1890	1890	1890	0
514	20241115	121000	19527376	1890	1890	1890	1890	0
515	20241115	120900	19527376	1890	1890	1890	1890	0
516	20241115	120800	19527376	1890	1890	1890	1890	0
517	20241115	120700	19527376	1890	1890	1890	1890	0
518	20241115	120600	19527376	1890	1889	1890	1889	89
519	20241115	120500	19359203	1896	1896	1896	1896	0
520	20241115	120400	19359203	1896	1896	1896	1896	0
521	20241115	120300	19359203	1896	1896	1896	1896	0
522	20241115	120200	19359203	1896	1896	1896	1896	0
523	20241115	120100	19359203	1896	1896	1896	1896	0
524	20241115	120000	19359203	1896	1896	1896	1896	0
525	20241115	115900	19359203	1896	1896	1896	1896	0
526	20241115	115800	19359203	1896	1896	1896	1896	0
527	20241115	115700	19359203	1896	1896	1896	1896	0
528	20241115	115600	19359203	1896	1896	1896	1896	0
529	20241115	115500	19359203	1896	1896	1896	1896	4
530	20241115	115400	19351619	1896	1896	1896	1896	23
531	20241115	115300	19308011	1896	1896	1896	1896	0
532	20241115	115200	19308011	1896	1896	1896	1896	1
533	20241115	115100	19306115	1896	1896	1896	1896	2
534	20241115	115000	19302323	1896	1896	1896	1896	0
535	20241115	114900	19302323	1896	1896	1896	1896	5
536	20241115	114800	19292843	1896	1896	1896	1896	2
537	20241115	114700	19289051	1896	1896	1896	1896	1
538	20241115	114600	19287155	1896	1896	1896	1896	12
539	20241115	114500	19264403	1896	1896	1896	1896	0
540	20241115	114400	19264403	1896	1896	1896	1896	0
541	20241115	114300	19264403	1896	1896	1896	1896	1
542	20241115	114200	19262507	1886	1886	1886	1886	0
543	20241115	114100	19262507	1886	1886	1886	1886	0
544	20241115	114000	19262507	1886	1886	1886	1886	0
545	20241115	113900	19262507	1886	1886	1886	1886	0
546	20241115	113800	19262507	1886	1886	1886	1886	0
547	20241115	113700	19262507	1886	1886	1886	1886	0
548	20241115	113600	19262507	1886	1888	1888	1886	200
549	20241115	113500	18885211	1888	1888	1888	1888	0
550	20241115	113400	18885211	1888	1888	1888	1888	0
551	20241115	113300	18885211	1888	1898	1898	1888	180
552	20241115	113200	18545297	1900	1900	1900	1900	8
553	20241115	113100	18530097	1900	1900	1900	1900	0
554	20241115	113000	18530097	1900	1900	1900	1900	0
555	20241115	112900	18530097	1900	1900	1900	1900	0
556	20241115	112800	18530097	1900	1900	1900	1900	0
557	20241115	112700	18530097	1900	1900	1900	1900	0
558	20241115	112600	18530097	1900	1900	1900	1900	0
559	20241115	112500	18530097	1900	1900	1900	1900	0
560	20241115	112400	18530097	1900	1900	1900	1900	0
561	20241115	112300	18530097	1900	1900	1900	1900	0
562	20241115	112200	18530097	1900	1900	1900	1900	0
563	20241115	112100	18530097	1900	1900	1900	1900	0
564	20241115	112000	18530097	1900	1900	1900	1900	0
565	20241115	111900	18530097	1900	1900	1900	1900	0
566	20241115	111800	18530097	1900	1900	1900	1900	0
567	20241115	111700	18530097	1900	1900	1900	1900	1
568	20241115	111600	18528197	1910	1910	1910	1910	0
569	20241115	111500	18528197	1910	1910	1910	1910	0
570	20241115	111400	18528197	1910	1910	1910	1910	0
571	20241115	111300	18528197	1910	1910	1910	1910	0
572	20241115	111200	18528197	1910	1910	1910	1910	0
573	20241115	111100	18528197	1910	1910	1910	1910	0
574	20241115	111000	18528197	1910	1910	1910	1910	0
575	20241115	110900	18528197	1910	1910	1910	1910	0
576	20241115	110800	18528197	1910	1889	1910	1889	2
577	20241115	110700	18524398	1915	1915	1915	1915	0
578	20241115	110600	18524398	1915	1915	1915	1915	0
579	20241115	110500	18524398	1915	1915	1915	1915	0
580	20241115	110400	18524398	1915	1915	1915	1915	0
581	20241115	110300	18524398	1915	1915	1915	1915	0
582	20241115	110200	18524398	1915	1915	1915	1915	0
583	20241115	110100	18524398	1915	1915	1915	1915	0
584	20241115	110000	18524398	1915	1915	1915	1915	0
585	20241115	105900	18524398	1915	1915	1915	1915	0
586	20241115	105800	18524398	1915	1915	1915	1915	0
587	20241115	105700	18524398	1915	1915	1915	1915	0
588	20241115	105600	18524398	1915	1915	1915	1915	0
589	20241115	105500	18524398	1915	1915	1915	1915	0
590	20241115	105400	18524398	1915	1915	1915	1915	0
591	20241115	105300	18524398	1915	1915	1915	1915	0
592	20241115	105200	18524398	1915	1915	1915	1915	0
593	20241115	105100	18524398	1915	1915	1915	1915	0
594	20241115	105000	18524398	1915	1915	1915	1915	0
595	20241115	104900	18524398	1915	1915	1915	1915	0
596	20241115	104800	18524398	1915	1912	1915	1912	460
597	20241115	104700	17644598	1911	1911	1911	1911	371
598	20241115	104600	16935617	1903	1903	1903	1903	0
599	20241115	104500	16935617	1903	1903	1903	1903	2
600	20241115	104400	16931811	1903	1903	1903	1903	17
601	20241115	104300	16899460	1900	1900	1900	1900	0
602	20241115	104200	16899460	1900	1900	1900	1900	0
603	20241115	104100	16899460	1900	1900	1900	1900	0
604	20241115	104000	16899460	1900	1900	1900	1900	0
605	20241115	103900	16899460	1900	1900	1900	1900	242
606	20241115	103800	16439660	1889	1889	1889	1889	15
607	20241115	103700	16411325	1880	1880	1880	1880	0
608	20241115	103600	16411325	1880	1880	1880	1880	0
609	20241115	103500	16411325	1880	1880	1880	1880	0
610	20241115	103400	16411325	1880	1880	1880	1880	0
611	20241115	103300	16411325	1880	1880	1880	1880	2
612	20241115	103200	16407565	1889	1889	1889	1889	0
613	20241115	103100	16407565	1889	1889	1889	1889	0
614	20241115	103000	16407565	1889	1889	1889	1889	0
615	20241115	102900	16407565	1889	1889	1889	1889	37
616	20241115	102800	16337672	1880	1880	1880	1880	0
617	20241115	102700	16337672	1880	1880	1880	1880	0
618	20241115	102600	16337672	1880	1880	1880	1880	0
619	20241115	102500	16337672	1880	1880	1880	1880	0
620	20241115	102400	16337672	1880	1880	1880	1880	0
621	20241115	102300	16337672	1880	1880	1880	1880	0
622	20241115	102200	16337672	1880	1873	1880	1871	847
623	20241115	102100	14750938	1880	1880	1880	1880	0
624	20241115	102000	14750938	1880	1880	1880	1880	0
625	20241115	101900	14750938	1880	1880	1880	1880	0
626	20241115	101800	14750938	1880	1880	1880	1880	4
627	20241115	101700	14743418	1880	1880	1880	1880	1
628	20241115	101600	14741538	1880	1880	1880	1880	0
629	20241115	101500	14741538	1880	1880	1880	1880	0
630	20241115	101400	14741538	1880	1880	1880	1880	34
631	20241115	101300	14677618	1880	1880	1880	1880	0
632	20241115	101200	14677618	1880	1880	1880	1880	0
633	20241115	101100	14677618	1880	1880	1880	1880	0
634	20241115	101000	14677618	1880	1880	1880	1880	11
635	20241115	100900	14656938	1900	1900	1900	1900	0
636	20241115	100800	14656938	1900	1900	1900	1900	0
637	20241115	100700	14656938	1900	1900	1900	1900	0
638	20241115	100600	14656938	1900	1900	1900	1900	0
639	20241115	100500	14656938	1900	1900	1900	1900	0
640	20241115	100400	14656938	1900	1873	1900	1873	264
641	20241115	100300	14159964	1884	1884	1884	1884	0
642	20241115	100200	14159964	1884	1884	1884	1884	0
643	20241115	100100	14159964	1884	1884	1884	1884	0
644	20241115	100000	14159964	1884	1884	1884	1884	0
645	20241115	095900	14159964	1884	1884	1884	1884	0
646	20241115	095800	14159964	1884	1884	1884	1884	0
647	20241115	095700	14159964	1884	1884	1884	1884	0
648	20241115	095600	14159964	1884	1884	1884	1884	0
649	20241115	095500	14159964	1884	1884	1884	1884	0
650	20241115	095400	14159964	1884	1883	1884	1883	54
651	20241115	095300	14058277	1883	1883	1883	1883	0
652	20241115	095200	14058277	1883	1883	1883	1883	0
653	20241115	095100	14058277	1883	1883	1883	1883	1
654	20241115	095000	14056394	1873	1873	1873	1873	599
655	20241115	094900	12934467	1873	1873	1873	1873	640
656	20241115	094800	11735747	1873	1873	1873	1873	5
657	20241115	094700	11726382	1873	1873	1873	1873	0
658	20241115	094600	11726382	1873	1873	1873	1873	0
659	20241115	094500	11726382	1873	1888	1888	1873	22
660	20241115	094400	11685148	1874	1874	1874	1874	0
661	20241115	094300	11685148	1874	1878	1878	1874	20
662	20241115	094200	11647633	1879	1881	1881	1879	2941
663	20241115	094100	6118548	1896	1896	1896	1896	1
664	20241115	094000	6116652	1882	1882	1882	1882	0
665	20241115	093900	6116652	1882	1889	1889	1881	95
666	20241115	093800	5937860	1890	1902	1903	1890	101
667	20241115	093700	5745680	1903	1903	1903	1903	1
668	20241115	093600	5743777	1908	1908	1908	1908	0
669	20241115	093500	5743777	1908	1908	1908	1908	0
670	20241115	093400	5743777	1908	1908	1908	1908	0
671	20241115	093300	5743777	1908	1895	1908	1895	210
672	20241115	093200	5344554	1911	1897	1913	1896	4
673	20241115	093100	5336937	1915	1915	1915	1915	0
674	20241115	093000	5336937	1915	1915	1915	1915	0
675	20241115	092900	5336937	1915	1915	1915	1915	1
676	20241115	092800	5335022	1898	1898	1898	1898	0
677	20241115	092700	5335022	1898	1904	1904	1898	1134
678	20241115	092600	3180492	1905	1905	1905	1905	1
679	20241115	092500	3178587	1906	1919	1919	1906	43
680	20241115	092400	3096095	1923	1923	1923	1923	0
681	20241115	092300	3096095	1923	1923	1923	1923	0
682	20241115	092200	3096095	1923	1923	1923	1923	0
683	20241115	092100	3096095	1923	1923	1923	1923	4
684	20241115	092000	3088403	1900	1900	1900	1900	0
685	20241115	091900	3088403	1900	1900	1900	1900	0
686	20241115	091800	3088403	1900	1904	1904	1900	19
687	20241115	091700	3052274	1926	1926	1926	1926	0
688	20241115	091600	3052274	1926	1926	1926	1926	0
689	20241115	091500	3052274	1926	1926	1926	1926	13
690	20241115	091400	3027236	1929	1929	1929	1904	3
691	20241115	091300	3021474	1905	1910	1910	1905	6
692	20241115	091200	3010029	1924	1924	1924	1924	24
693	20241115	091100	2963853	1929	1929	1929	1929	1
694	20241115	091000	2961924	1910	1911	1930	1910	502
695	20241115	090900	2003083	1930	1930	1930	1930	1
696	20241115	090800	2001153	1928	1928	1928	1928	1
697	20241115	090700	1999225	1933	1929	1933	1925	168
698	20241115	090600	1675128	1929	1905	1929	1905	634
699	20241115	090500	462707	1905	1905	1905	1905	0
700	20241115	090400	462707	1905	1905	1905	1905	2
701	20241115	090300	458897	1904	1903	1904	1903	6
702	20241115	090200	447476	1902	1902	1902	1902	1
703	20241115	090100	445574	1902	1881	1902	1881	196
704	20241115	090000	73245	1880	1878	1880	1878	39