KissMeData/343090/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210400	34708526	1933	1933	1933	1933	420
3	20241119	210300	34708526	1933	1933	1933	1933	0
4	20241119	210200	34708526	1933	1933	1933	1933	0
5	20241119	210100	34708526	1933	1933	1933	1933	0
6	20241119	210000	34708526	1933	1933	1933	1933	0
7	20241119	205900	34708526	1933	1933	1933	1933	0
8	20241119	205800	34708526	1933	1933	1933	1933	0
9	20241119	205700	34708526	1933	1933	1933	1933	0
10	20241119	205600	34708526	1933	1933	1933	1933	0
11	20241119	205500	34708526	1933	1933	1933	1933	0
12	20241119	205400	34708526	1933	1933	1933	1933	0
13	20241119	205300	34708526	1933	1933	1933	1933	0
14	20241119	205200	34708526	1933	1933	1933	1933	0
15	20241119	205100	34708526	1933	1933	1933	1933	0
16	20241119	205000	34708526	1933	1933	1933	1933	0
17	20241119	204900	34708526	1933	1933	1933	1933	0
18	20241119	204800	34708526	1933	1933	1933	1933	0
19	20241119	204700	34708526	1933	1933	1933	1933	0
20	20241119	204600	34708526	1933	1933	1933	1933	0
21	20241119	204500	34708526	1933	1933	1933	1933	0
22	20241119	204400	34708526	1933	1933	1933	1933	0
23	20241119	204300	34708526	1933	1933	1933	1933	0
24	20241119	204200	34708526	1933	1933	1933	1933	0
25	20241119	204100	34708526	1933	1933	1933	1933	0
26	20241119	204000	34708526	1933	1933	1933	1933	0
27	20241119	203900	34708526	1933	1933	1933	1933	0
28	20241119	203800	34708526	1933	1933	1933	1933	0
29	20241119	203700	34708526	1933	1933	1933	1933	0
30	20241119	203600	34708526	1933	1933	1933	1933	0
31	20241119	203500	34708526	1933	1933	1933	1933	0
32	20241119	203400	34708526	1933	1933	1933	1933	420
33	20241119	203300	34708526	1933	1933	1933	1933	0
34	20241119	203200	34708526	1933	1933	1933	1933	0
35	20241119	203100	34708526	1933	1933	1933	1933	0
36	20241119	203000	34708526	1933	1933	1933	1933	0
37	20241119	202900	34708526	1933	1933	1933	1933	0
38	20241119	202800	34708526	1933	1933	1933	1933	0
39	20241119	202700	34708526	1933	1933	1933	1933	0
40	20241119	202600	34708526	1933	1933	1933	1933	0
41	20241119	202500	34708526	1933	1933	1933	1933	0
42	20241119	202400	34708526	1933	1933	1933	1933	0
43	20241119	202300	34708526	1933	1933	1933	1933	0
44	20241119	202200	34708526	1933	1933	1933	1933	0
45	20241119	202100	34708526	1933	1933	1933	1933	0
46	20241119	202000	34708526	1933	1933	1933	1933	0
47	20241119	201900	34708526	1933	1933	1933	1933	0
48	20241119	201800	34708526	1933	1933	1933	1933	0
49	20241119	201700	34708526	1933	1933	1933	1933	0
50	20241119	201600	34708526	1933	1933	1933	1933	0
51	20241119	201500	34708526	1933	1933	1933	1933	0
52	20241119	201400	34708526	1933	1933	1933	1933	0
53	20241119	201300	34708526	1933	1933	1933	1933	0
54	20241119	201200	34708526	1933	1933	1933	1933	0
55	20241119	201100	34708526	1933	1933	1933	1933	0
56	20241119	201000	34708526	1933	1933	1933	1933	0
57	20241119	200900	34708526	1933	1933	1933	1933	0
58	20241119	200800	34708526	1933	1933	1933	1933	0
59	20241119	200700	34708526	1933	1933	1933	1933	0
60	20241119	200600	34708526	1933	1933	1933	1933	0
61	20241119	200500	34708526	1933	1933	1933	1933	0
62	20241119	200400	34708526	1933	1933	1933	1933	420
63	20241119	200300	34708526	1933	1933	1933	1933	0
64	20241119	200200	34708526	1933	1933	1933	1933	0
65	20241119	200100	34708526	1933	1933	1933	1933	0
66	20241119	200000	34708526	1933	1933	1933	1933	0
67	20241119	195900	34708526	1933	1933	1933	1933	0
68	20241119	195800	34708526	1933	1933	1933	1933	0
69	20241119	195700	34708526	1933	1933	1933	1933	0
70	20241119	195600	34708526	1933	1933	1933	1933	0
71	20241119	195500	34708526	1933	1933	1933	1933	0
72	20241119	195400	34708526	1933	1933	1933	1933	0
73	20241119	195300	34708526	1933	1933	1933	1933	0
74	20241119	195200	34708526	1933	1933	1933	1933	0
75	20241119	195100	34708526	1933	1933	1933	1933	0
76	20241119	195000	34708526	1933	1933	1933	1933	0
77	20241119	194900	34708526	1933	1933	1933	1933	0
78	20241119	194800	34708526	1933	1933	1933	1933	0
79	20241119	194700	34708526	1933	1933	1933	1933	0
80	20241119	194600	34708526	1933	1933	1933	1933	0
81	20241119	194500	34708526	1933	1933	1933	1933	0
82	20241119	194400	34708526	1933	1933	1933	1933	0
83	20241119	194300	34708526	1933	1933	1933	1933	0
84	20241119	194200	34708526	1933	1933	1933	1933	0
85	20241119	194100	34708526	1933	1933	1933	1933	0
86	20241119	194000	34708526	1933	1933	1933	1933	0
87	20241119	193900	34708526	1933	1933	1933	1933	0
88	20241119	193800	34708526	1933	1933	1933	1933	0
89	20241119	193700	34708526	1933	1933	1933	1933	0
90	20241119	193600	34708526	1933	1933	1933	1933	0
91	20241119	193500	34708526	1933	1933	1933	1933	0
92	20241119	193400	34708526	1933	1933	1933	1933	420
93	20241119	193300	34708526	1933	1933	1933	1933	0
94	20241119	193200	34708526	1933	1933	1933	1933	0
95	20241119	193100	34708526	1933	1933	1933	1933	0
96	20241119	193000	34708526	1933	1933	1933	1933	0
97	20241119	192900	34708526	1933	1933	1933	1933	0
98	20241119	192800	34708526	1933	1933	1933	1933	0
99	20241119	192700	34708526	1933	1933	1933	1933	0
100	20241119	192600	34708526	1933	1933	1933	1933	0
101	20241119	192500	34708526	1933	1933	1933	1933	0
102	20241119	192400	34708526	1933	1933	1933	1933	0
103	20241119	192300	34708526	1933	1933	1933	1933	0
104	20241119	192200	34708526	1933	1933	1933	1933	0
105	20241119	192100	34708526	1933	1933	1933	1933	0
106	20241119	192000	34708526	1933	1933	1933	1933	0
107	20241119	191900	34708526	1933	1933	1933	1933	0
108	20241119	191800	34708526	1933	1933	1933	1933	0
109	20241119	191700	34708526	1933	1933	1933	1933	0
110	20241119	191600	34708526	1933	1933	1933	1933	0
111	20241119	191500	34708526	1933	1933	1933	1933	0
112	20241119	191400	34708526	1933	1933	1933	1933	0
113	20241119	191300	34708526	1933	1933	1933	1933	0
114	20241119	191200	34708526	1933	1933	1933	1933	0
115	20241119	191100	34708526	1933	1933	1933	1933	0
116	20241119	191000	34708526	1933	1933	1933	1933	0
117	20241119	190900	34708526	1933	1933	1933	1933	0
118	20241119	190800	34708526	1933	1933	1933	1933	0
119	20241119	190700	34708526	1933	1933	1933	1933	0
120	20241119	190600	34708526	1933	1933	1933	1933	0
121	20241119	190500	34708526	1933	1933	1933	1933	0
122	20241119	190400	34708526	1933	1933	1933	1933	420
123	20241119	190300	34708526	1933	1933	1933	1933	0
124	20241119	190200	34708526	1933	1933	1933	1933	0
125	20241119	190100	34708526	1933	1933	1933	1933	0
126	20241119	190000	34708526	1933	1933	1933	1933	0
127	20241119	185900	34708526	1933	1933	1933	1933	0
128	20241119	185800	34708526	1933	1933	1933	1933	0
129	20241119	185700	34708526	1933	1933	1933	1933	0
130	20241119	185600	34708526	1933	1933	1933	1933	0
131	20241119	185500	34708526	1933	1933	1933	1933	0
132	20241119	185400	34708526	1933	1933	1933	1933	0
133	20241119	185300	34708526	1933	1933	1933	1933	0
134	20241119	185200	34708526	1933	1933	1933	1933	0
135	20241119	185100	34708526	1933	1933	1933	1933	0
136	20241119	185000	34708526	1933	1933	1933	1933	0
137	20241119	184900	34708526	1933	1933	1933	1933	0
138	20241119	184800	34708526	1933	1933	1933	1933	0
139	20241119	184700	34708526	1933	1933	1933	1933	0
140	20241119	184600	34708526	1933	1933	1933	1933	0
141	20241119	184500	34708526	1933	1933	1933	1933	0
142	20241119	184400	34708526	1933	1933	1933	1933	0
143	20241119	184300	34708526	1933	1933	1933	1933	0
144	20241119	184200	34708526	1933	1933	1933	1933	0
145	20241119	184100	34708526	1933	1933	1933	1933	0
146	20241119	184000	34708526	1933	1933	1933	1933	0
147	20241119	183900	34708526	1933	1933	1933	1933	0
148	20241119	183800	34708526	1933	1933	1933	1933	0
149	20241119	183700	34708526	1933	1933	1933	1933	0
150	20241119	183600	34708526	1933	1933	1933	1933	0
151	20241119	183500	34708526	1933	1933	1933	1933	0
152	20241119	183400	34708526	1933	1933	1933	1933	420
153	20241119	183300	34708526	1933	1933	1933	1933	0
154	20241119	183200	34708526	1933	1933	1933	1933	0
155	20241119	183100	34708526	1933	1933	1933	1933	0
156	20241119	183000	34708526	1933	1933	1933	1933	0
157	20241119	182900	34708526	1933	1933	1933	1933	0
158	20241119	182800	34708526	1933	1933	1933	1933	0
159	20241119	182700	34708526	1933	1933	1933	1933	0
160	20241119	182600	34708526	1933	1933	1933	1933	0
161	20241119	182500	34708526	1933	1933	1933	1933	0
162	20241119	182400	34708526	1933	1933	1933	1933	0
163	20241119	182300	34708526	1933	1933	1933	1933	0
164	20241119	182200	34708526	1933	1933	1933	1933	0
165	20241119	182100	34708526	1933	1933	1933	1933	0
166	20241119	182000	34708526	1933	1933	1933	1933	0
167	20241119	181900	34708526	1933	1933	1933	1933	0
168	20241119	181800	34708526	1933	1933	1933	1933	0
169	20241119	181700	34708526	1933	1933	1933	1933	0
170	20241119	181600	34708526	1933	1933	1933	1933	0
171	20241119	181500	34708526	1933	1933	1933	1933	0
172	20241119	181400	34708526	1933	1933	1933	1933	0
173	20241119	181300	34708526	1933	1933	1933	1933	0
174	20241119	181200	34708526	1933	1933	1933	1933	0
175	20241119	181100	34708526	1933	1933	1933	1933	0
176	20241119	181000	34708526	1933	1933	1933	1933	0
177	20241119	180900	34708526	1933	1933	1933	1933	0
178	20241119	180800	34708526	1933	1933	1933	1933	0
179	20241119	180700	34708526	1933	1933	1933	1933	0
180	20241119	180600	34708526	1933	1933	1933	1933	0
181	20241119	180500	34708526	1933	1933	1933	1933	0
182	20241119	180400	34708526	1933	1933	1933	1933	420
183	20241119	180300	34708526	1933	1933	1933	1933	0
184	20241119	180200	34708526	1933	1933	1933	1933	0
185	20241119	180100	34708526	1933	1933	1933	1933	0
186	20241119	180000	34708526	1933	1933	1933	1933	0
187	20241119	175900	34708526	1933	1933	1933	1933	0
188	20241119	175800	34708526	1933	1933	1933	1933	0
189	20241119	175700	34708526	1933	1933	1933	1933	0
190	20241119	175600	34708526	1933	1933	1933	1933	0
191	20241119	175500	34708526	1933	1933	1933	1933	0
192	20241119	175400	34708526	1933	1933	1933	1933	0
193	20241119	175300	34708526	1933	1933	1933	1933	0
194	20241119	175200	34708526	1933	1933	1933	1933	0
195	20241119	175100	34708526	1933	1933	1933	1933	0
196	20241119	175000	34708526	1933	1933	1933	1933	0
197	20241119	174900	34708526	1933	1933	1933	1933	0
198	20241119	174800	34708526	1933	1933	1933	1933	0
199	20241119	174700	34708526	1933	1933	1933	1933	0
200	20241119	174600	34708526	1933	1933	1933	1933	0
201	20241119	174500	34708526	1933	1933	1933	1933	0
202	20241119	174400	34708526	1933	1933	1933	1933	0
203	20241119	174300	34708526	1933	1933	1933	1933	0
204	20241119	174200	34708526	1933	1933	1933	1933	0
205	20241119	174100	34708526	1933	1933	1933	1933	0
206	20241119	174000	34708526	1933	1933	1933	1933	0
207	20241119	173900	34708526	1933	1933	1933	1933	0
208	20241119	173800	34708526	1933	1933	1933	1933	0
209	20241119	173700	34708526	1933	1933	1933	1933	0
210	20241119	173600	34708526	1933	1933	1933	1933	0
211	20241119	173500	34708526	1933	1933	1933	1933	0
212	20241119	173400	34708526	1933	1933	1933	1933	420
213	20241119	173300	34708526	1933	1933	1933	1933	0
214	20241119	173200	34708526	1933	1933	1933	1933	0
215	20241119	173100	34708526	1933	1933	1933	1933	0
216	20241119	173000	34708526	1933	1933	1933	1933	0
217	20241119	172900	34708526	1933	1933	1933	1933	0
218	20241119	172800	34708526	1933	1933	1933	1933	0
219	20241119	172700	34708526	1933	1933	1933	1933	0
220	20241119	172600	34708526	1933	1933	1933	1933	0
221	20241119	172500	34708526	1933	1933	1933	1933	0
222	20241119	172400	34708526	1933	1933	1933	1933	0
223	20241119	172300	34708526	1933	1933	1933	1933	0
224	20241119	172200	34708526	1933	1933	1933	1933	0
225	20241119	172100	34708526	1933	1933	1933	1933	0
226	20241119	172000	34708526	1933	1933	1933	1933	0
227	20241119	171900	34708526	1933	1933	1933	1933	0
228	20241119	171800	34708526	1933	1933	1933	1933	0
229	20241119	171700	34708526	1933	1933	1933	1933	0
230	20241119	171600	34708526	1933	1933	1933	1933	0
231	20241119	171500	34708526	1933	1933	1933	1933	0
232	20241119	171400	34708526	1933	1933	1933	1933	0
233	20241119	171300	34708526	1933	1933	1933	1933	0
234	20241119	171200	34708526	1933	1933	1933	1933	0
235	20241119	171100	34708526	1933	1933	1933	1933	0
236	20241119	171000	34708526	1933	1933	1933	1933	0
237	20241119	170900	34708526	1933	1933	1933	1933	0
238	20241119	170800	34708526	1933	1933	1933	1933	0
239	20241119	170700	34708526	1933	1933	1933	1933	0
240	20241119	170600	34708526	1933	1933	1933	1933	0
241	20241119	170500	34708526	1933	1933	1933	1933	0
242	20241119	170400	34708526	1933	1933	1933	1933	420
243	20241119	170300	34708526	1933	1933	1933	1933	0
244	20241119	170200	34708526	1933	1933	1933	1933	0
245	20241119	170100	34708526	1933	1933	1933	1933	0
246	20241119	170000	34708526	1933	1933	1933	1933	0
247	20241119	165900	34708526	1933	1933	1933	1933	0
248	20241119	165800	34708526	1933	1933	1933	1933	0
249	20241119	165700	34708526	1933	1933	1933	1933	0
250	20241119	165600	34708526	1933	1933	1933	1933	0
251	20241119	165500	34708526	1933	1933	1933	1933	0
252	20241119	165400	34708526	1933	1933	1933	1933	0
253	20241119	165300	34708526	1933	1933	1933	1933	0
254	20241119	165200	34708526	1933	1933	1933	1933	0
255	20241119	165100	34708526	1933	1933	1933	1933	0
256	20241119	165000	34708526	1933	1933	1933	1933	0
257	20241119	164900	34708526	1933	1933	1933	1933	0
258	20241119	164800	34708526	1933	1933	1933	1933	0
259	20241119	164700	34708526	1933	1933	1933	1933	0
260	20241119	164600	34708526	1933	1933	1933	1933	0
261	20241119	164500	34708526	1933	1933	1933	1933	0
262	20241119	164400	34708526	1933	1933	1933	1933	0
263	20241119	164300	34708526	1933	1933	1933	1933	0
264	20241119	164200	34708526	1933	1933	1933	1933	0
265	20241119	164100	34708526	1933	1933	1933	1933	0
266	20241119	164000	34708526	1933	1933	1933	1933	0
267	20241119	163900	34708526	1933	1933	1933	1933	0
268	20241119	163800	34708526	1933	1933	1933	1933	0
269	20241119	163700	34708526	1933	1933	1933	1933	0
270	20241119	163600	34708526	1933	1933	1933	1933	0
271	20241119	163500	34708526	1933	1933	1933	1933	0
272	20241119	163400	34708526	1933	1933	1933	1933	420
273	20241119	163300	34708526	1933	1933	1933	1933	0
274	20241119	163200	34708526	1933	1933	1933	1933	0
275	20241119	163100	34708526	1933	1933	1933	1933	0
276	20241119	163000	34708526	1933	1933	1933	1933	0
277	20241119	162900	34708526	1933	1933	1933	1933	0
278	20241119	162800	34708526	1933	1933	1933	1933	0
279	20241119	162700	34708526	1933	1933	1933	1933	0
280	20241119	162600	34708526	1933	1933	1933	1933	0
281	20241119	162500	34708526	1933	1933	1933	1933	0
282	20241119	162400	34708526	1933	1933	1933	1933	0
283	20241119	162300	34708526	1933	1933	1933	1933	0
284	20241119	162200	34708526	1933	1933	1933	1933	0
285	20241119	162100	34708526	1933	1933	1933	1933	0
286	20241119	162000	34708526	1933	1933	1933	1933	0
287	20241119	161900	34708526	1933	1933	1933	1933	0
288	20241119	161800	34708526	1933	1933	1933	1933	0
289	20241119	161700	34708526	1933	1933	1933	1933	0
290	20241119	161600	34708526	1933	1933	1933	1933	0
291	20241119	161500	34708526	1933	1933	1933	1933	0
292	20241119	161400	34708526	1933	1933	1933	1933	0
293	20241119	161300	34708526	1933	1933	1933	1933	0
294	20241119	161200	34708526	1933	1933	1933	1933	0
295	20241119	161100	34708526	1933	1933	1933	1933	0
296	20241119	161000	34708526	1933	1933	1933	1933	0
297	20241119	160900	34708526	1933	1933	1933	1933	0
298	20241119	160800	34708526	1933	1933	1933	1933	0
299	20241119	160700	34708526	1933	1933	1933	1933	0
300	20241119	160600	34708526	1933	1933	1933	1933	0
301	20241119	160500	34708526	1933	1933	1933	1933	0
302	20241119	160400	34708526	1933	1933	1933	1933	420
303	20241119	160300	34708526	1933	1933	1933	1933	0
304	20241119	160200	34708526	1933	1933	1933	1933	0
305	20241119	160100	34708526	1933	1933	1933	1933	0
306	20241119	160000	34708526	1933	1933	1933	1933	0
307	20241119	155900	34708526	1933	1933	1933	1933	0
308	20241119	155800	34708526	1933	1933	1933	1933	0
309	20241119	155700	34708526	1933	1933	1933	1933	0
310	20241119	155600	34708526	1933	1933	1933	1933	0
311	20241119	155500	34708526	1933	1933	1933	1933	0
312	20241119	155400	34708526	1933	1933	1933	1933	0
313	20241119	155300	34708526	1933	1933	1933	1933	0
314	20241119	155200	34708526	1933	1933	1933	1933	0
315	20241119	155100	34708526	1933	1933	1933	1933	0
316	20241119	155000	34708526	1933	1933	1933	1933	0
317	20241119	154900	34708526	1933	1933	1933	1933	0
318	20241119	154800	34708526	1933	1933	1933	1933	0
319	20241119	154700	34708526	1933	1933	1933	1933	0
320	20241119	154600	34708526	1933	1933	1933	1933	0
321	20241119	154500	34708526	1933	1933	1933	1933	0
322	20241119	154400	34708526	1933	1933	1933	1933	0
323	20241119	154300	34708526	1933	1933	1933	1933	0
324	20241119	154200	34708526	1933	1933	1933	1933	0
325	20241119	154100	34708526	1933	1933	1933	1933	0
326	20241119	154000	34708526	1933	1933	1933	1933	0
327	20241119	153900	34708526	1933	1933	1933	1933	0
328	20241119	153800	34708526	1933	1933	1933	1933	0
329	20241119	153700	34708526	1933	1933	1933	1933	0
330	20241119	153600	34708526	1933	1933	1933	1933	0
331	20241119	153500	34708526	1933	1933	1933	1933	0
332	20241119	153400	34708526	1933	1933	1933	1933	420
333	20241119	153300	34708526	1933	1933	1933	1933	0
334	20241119	153200	34708526	1933	1933	1933	1933	0
335	20241119	153100	34708526	1933	1933	1933	1933	0
336	20241119	153000	34708526	1933	1933	1933	1933	420
337	20241119	152900	33896666	1935	1935	1935	1935	0
338	20241119	152800	33896666	1935	1935	1935	1935	0
339	20241119	152700	33896666	1935	1935	1935	1935	0
340	20241119	152600	33896666	1935	1935	1935	1935	0
341	20241119	152500	33896666	1935	1935	1935	1935	0
342	20241119	152400	33896666	1935	1935	1935	1935	0
343	20241119	152300	33896666	1935	1935	1935	1935	0
344	20241119	152200	33896666	1935	1935	1935	1935	0
345	20241119	152100	33896666	1935	1935	1935	1935	0
346	20241119	152000	33896666	1935	1935	1935	1935	0
347	20241119	151900	33896666	1935	1935	1935	1935	0
348	20241119	151800	33896666	1935	1935	1935	1935	0
349	20241119	151700	33896666	1935	1935	1935	1935	0
350	20241119	151600	33896666	1935	1935	1935	1935	0
351	20241119	151500	33896666	1935	1935	1935	1935	0
352	20241119	151400	33896666	1935	1935	1935	1935	0
353	20241119	151300	33896666	1935	1935	1935	1935	0
354	20241119	151200	33896666	1935	1935	1935	1935	0
355	20241119	151100	33896666	1935	1935	1935	1935	0
356	20241119	151000	33896666	1935	1935	1935	1935	0
357	20241119	150900	33896666	1935	1935	1935	1935	10
358	20241119	150800	33877316	1935	1935	1935	1935	0
359	20241119	150700	33877316	1935	1935	1935	1935	0
360	20241119	150600	33877316	1935	1935	1935	1935	0
361	20241119	150500	33877316	1935	1935	1935	1935	0
362	20241119	150400	33877316	1935	1935	1935	1935	0
363	20241119	150300	33877316	1935	1935	1935	1935	0
364	20241119	150200	33877316	1935	1935	1935	1935	0
365	20241119	150100	33877316	1935	1935	1935	1935	0
366	20241119	150000	33877316	1935	1935	1935	1935	0
367	20241119	145900	33877316	1935	1935	1935	1935	0
368	20241119	145800	33877316	1935	1935	1935	1935	0
369	20241119	145700	33877316	1935	1935	1935	1935	0
370	20241119	145600	33877316	1935	1935	1935	1935	0
371	20241119	145500	33877316	1935	1935	1935	1935	0
372	20241119	145400	33877316	1935	1935	1935	1935	0
373	20241119	145300	33877316	1935	1935	1935	1935	0
374	20241119	145200	33877316	1935	1935	1935	1935	0
375	20241119	145100	33877316	1935	1935	1935	1935	0
376	20241119	145000	33877316	1935	1935	1935	1935	0
377	20241119	144900	33877316	1935	1935	1935	1935	0
378	20241119	144800	33877316	1935	1935	1935	1935	0
379	20241119	144700	33877316	1935	1935	1935	1935	0
380	20241119	144600	33877316	1935	1935	1935	1935	1
381	20241119	144500	33875381	1885	1885	1885	1885	0
382	20241119	144400	33875381	1885	1901	1901	1885	297
383	20241119	144300	33312518	1902	1902	1902	1902	200
384	20241119	144200	32932118	1936	1936	1936	1936	0
385	20241119	144100	32932118	1936	1936	1936	1936	0
386	20241119	144000	32932118	1936	1936	1936	1936	1
387	20241119	143900	32930182	1902	1902	1902	1902	1
388	20241119	143800	32928280	1936	1936	1936	1936	0
389	20241119	143700	32928280	1936	1936	1936	1936	0
390	20241119	143600	32928280	1936	1936	1936	1936	0
391	20241119	143500	32928280	1936	1936	1936	1936	0
392	20241119	143400	32928280	1936	1936	1936	1936	0
393	20241119	143300	32928280	1936	1936	1936	1936	0
394	20241119	143200	32928280	1936	1936	1936	1936	0
395	20241119	143100	32928280	1936	1936	1936	1936	0
396	20241119	143000	32928280	1936	1936	1936	1936	0
397	20241119	142900	32928280	1936	1936	1936	1936	0
398	20241119	142800	32928280	1936	1936	1936	1936	0
399	20241119	142700	32928280	1936	1936	1936	1936	0
400	20241119	142600	32928280	1936	1936	1936	1936	0
401	20241119	142500	32928280	1936	1936	1936	1936	0
402	20241119	142400	32928280	1936	1936	1936	1936	0
403	20241119	142300	32928280	1936	1936	1936	1936	0
404	20241119	142200	32928280	1936	1936	1936	1936	0
405	20241119	142100	32928280	1936	1936	1936	1936	0
406	20241119	142000	32928280	1936	1936	1936	1936	0
407	20241119	141900	32928280	1936	1936	1936	1936	0
408	20241119	141800	32928280	1936	1936	1936	1936	0
409	20241119	141700	32928280	1936	1936	1936	1936	0
410	20241119	141600	32928280	1936	1936	1936	1936	0
411	20241119	141500	32928280	1936	1915	1936	1915	7
412	20241119	141400	32914770	1915	1920	1920	1915	2
413	20241119	141300	32910935	1930	1930	1930	1930	0
414	20241119	141200	32910935	1930	1930	1930	1930	0
415	20241119	141100	32910935	1930	1930	1930	1930	0
416	20241119	141000	32910935	1930	1930	1930	1930	0
417	20241119	140900	32910935	1930	1930	1930	1930	0
418	20241119	140800	32910935	1930	1930	1930	1930	0
419	20241119	140700	32910935	1930	1930	1930	1930	0
420	20241119	140600	32910935	1930	1930	1930	1930	0
421	20241119	140500	32910935	1930	1930	1930	1930	0
422	20241119	140400	32910935	1930	1930	1930	1930	0
423	20241119	140300	32910935	1930	1930	1930	1930	0
424	20241119	140200	32910935	1930	1930	1930	1930	0
425	20241119	140100	32910935	1930	1930	1930	1930	0
426	20241119	140000	32910935	1930	1930	1930	1930	0
427	20241119	135900	32910935	1930	1930	1930	1930	100
428	20241119	135800	32717935	1934	1934	1934	1934	0
429	20241119	135700	32717935	1934	1934	1934	1934	10
430	20241119	135600	32698595	1936	1936	1936	1936	0
431	20241119	135500	32698595	1936	1936	1936	1936	0
432	20241119	135400	32698595	1936	1936	1936	1936	0
433	20241119	135300	32698595	1936	1936	1936	1936	0
434	20241119	135200	32698595	1936	1936	1936	1936	0
435	20241119	135100	32698595	1936	1936	1936	1936	0
436	20241119	135000	32698595	1936	1936	1936	1936	0
437	20241119	134900	32698595	1936	1936	1936	1936	0
438	20241119	134800	32698595	1936	1936	1936	1936	0
439	20241119	134700	32698595	1936	1936	1936	1936	0
440	20241119	134600	32698595	1936	1936	1936	1936	0
441	20241119	134500	32698595	1936	1936	1936	1936	0
442	20241119	134400	32698595	1936	1936	1936	1936	0
443	20241119	134300	32698595	1936	1936	1936	1936	0
444	20241119	134200	32698595	1936	1936	1936	1936	0
445	20241119	134100	32698595	1936	1936	1936	1936	0
446	20241119	134000	32698595	1936	1936	1936	1936	0
447	20241119	133900	32698595	1936	1936	1936	1936	0
448	20241119	133800	32698595	1936	1936	1936	1936	0
449	20241119	133700	32698595	1936	1936	1936	1936	0
450	20241119	133600	32698595	1936	1936	1936	1936	0
451	20241119	133500	32698595	1936	1936	1936	1936	0
452	20241119	133400	32698595	1936	1936	1936	1936	0
453	20241119	133300	32698595	1936	1936	1936	1936	0
454	20241119	133200	32698595	1936	1936	1936	1936	0
455	20241119	133100	32698595	1936	1936	1936	1936	0
456	20241119	133000	32698595	1936	1936	1936	1936	0
457	20241119	132900	32698595	1936	1936	1936	1936	0
458	20241119	132800	32698595	1936	1900	1936	1897	33
459	20241119	132700	32635949	1939	1939	1939	1939	0
460	20241119	132600	32635949	1939	1939	1939	1939	0
461	20241119	132500	32635949	1939	1939	1939	1939	0
462	20241119	132400	32635949	1939	1939	1939	1939	0
463	20241119	132300	32635949	1939	1939	1939	1939	0
464	20241119	132200	32635949	1939	1939	1939	1939	0
465	20241119	132100	32635949	1939	1939	1939	1939	0
466	20241119	132000	32635949	1939	1939	1939	1939	0
467	20241119	131900	32635949	1939	1939	1939	1939	0
468	20241119	131800	32635949	1939	1939	1939	1939	0
469	20241119	131700	32635949	1939	1939	1939	1939	0
470	20241119	131600	32635949	1939	1939	1939	1939	0
471	20241119	131500	32635949	1939	1939	1939	1939	0
472	20241119	131400	32635949	1939	1939	1939	1939	0
473	20241119	131300	32635949	1939	1939	1939	1939	0
474	20241119	131200	32635949	1939	1939	1939	1939	0
475	20241119	131100	32635949	1939	1939	1939	1939	0
476	20241119	131000	32635949	1939	1939	1939	1939	0
477	20241119	130900	32635949	1939	1939	1939	1939	0
478	20241119	130800	32635949	1939	1939	1939	1939	0
479	20241119	130700	32635949	1939	1939	1939	1939	0
480	20241119	130600	32635949	1939	1939	1939	1939	0
481	20241119	130500	32635949	1939	1939	1939	1939	0
482	20241119	130400	32635949	1939	1939	1939	1939	0
483	20241119	130300	32635949	1939	1939	1939	1939	0
484	20241119	130200	32635949	1939	1939	1939	1939	0
485	20241119	130100	32635949	1939	1939	1939	1939	0
486	20241119	130000	32635949	1939	1939	1939	1939	0
487	20241119	125900	32635949	1939	1939	1939	1939	0
488	20241119	125800	32635949	1939	1939	1939	1939	0
489	20241119	125700	32635949	1939	1939	1939	1939	0
490	20241119	125600	32635949	1939	1939	1939	1939	0
491	20241119	125500	32635949	1939	1939	1939	1939	0
492	20241119	125400	32635949	1939	1939	1939	1939	0
493	20241119	125300	32635949	1939	1939	1939	1939	0
494	20241119	125200	32635949	1939	1939	1939	1939	0
495	20241119	125100	32635949	1939	1939	1939	1939	0
496	20241119	125000	32635949	1939	1939	1939	1939	0
497	20241119	124900	32635949	1939	1939	1939	1939	0
498	20241119	124800	32635949	1939	1939	1939	1939	0
499	20241119	124700	32635949	1939	1939	1939	1939	0
500	20241119	124600	32635949	1939	1939	1939	1939	1
501	20241119	124500	32634010	1939	1939	1939	1939	0
502	20241119	124400	32634010	1939	1939	1939	1939	0
503	20241119	124300	32634010	1939	1939	1939	1939	1
504	20241119	124200	32632071	1895	1895	1895	1895	56
505	20241119	124100	32525951	1900	1925	1925	1900	44
506	20241119	124000	32442276	1940	1940	1940	1940	0
507	20241119	123900	32442276	1940	1940	1940	1940	0
508	20241119	123800	32442276	1940	1940	1940	1940	0
509	20241119	123700	32442276	1940	1940	1940	1940	0
510	20241119	123600	32442276	1940	1940	1940	1940	0
511	20241119	123500	32442276	1940	1940	1940	1940	0
512	20241119	123400	32442276	1940	1940	1940	1940	0
513	20241119	123300	32442276	1940	1940	1940	1940	0
514	20241119	123200	32442276	1940	1940	1940	1940	0
515	20241119	123100	32442276	1940	1940	1940	1940	0
516	20241119	123000	32442276	1940	1940	1940	1940	0
517	20241119	122900	32442276	1940	1940	1940	1940	0
518	20241119	122800	32442276	1940	1940	1940	1940	0
519	20241119	122700	32442276	1940	1940	1940	1940	1
520	20241119	122600	32440336	1940	1940	1940	1940	0
521	20241119	122500	32440336	1940	1940	1940	1940	0
522	20241119	122400	32440336	1940	1940	1940	1940	0
523	20241119	122300	32440336	1940	1940	1940	1940	3
524	20241119	122200	32434516	1943	1943	1943	1943	0
525	20241119	122100	32434516	1943	1943	1943	1943	0
526	20241119	122000	32434516	1943	1942	1943	1942	2
527	20241119	121900	32430631	1929	1929	1929	1929	0
528	20241119	121800	32430631	1929	1929	1929	1929	0
529	20241119	121700	32430631	1929	1929	1929	1929	10
530	20241119	121600	32411341	1932	1932	1932	1932	0
531	20241119	121500	32411341	1932	1932	1932	1932	0
532	20241119	121400	32411341	1932	1932	1932	1932	0
533	20241119	121300	32411341	1932	1932	1932	1932	0
534	20241119	121200	32411341	1932	1932	1932	1932	0
535	20241119	121100	32411341	1932	1935	1935	1932	55
536	20241119	121000	32304946	1934	1934	1934	1934	0
537	20241119	120900	32304946	1934	1934	1934	1934	0
538	20241119	120800	32304946	1934	1934	1934	1934	0
539	20241119	120700	32304946	1934	1934	1934	1934	6
540	20241119	120600	32293342	1935	1935	1935	1935	0
541	20241119	120500	32293342	1935	1935	1935	1935	0
542	20241119	120400	32293342	1935	1935	1935	1935	0
543	20241119	120300	32293342	1935	1935	1935	1935	0
544	20241119	120200	32293342	1935	1935	1935	1935	0
545	20241119	120100	32293342	1935	1935	1935	1935	0
546	20241119	120000	32293342	1935	1935	1935	1935	0
547	20241119	115900	32293342	1935	1935	1935	1935	0
548	20241119	115800	32293342	1935	1935	1935	1935	0
549	20241119	115700	32293342	1935	1935	1935	1935	0
550	20241119	115600	32293342	1935	1935	1935	1935	0
551	20241119	115500	32293342	1935	1942	1942	1935	3
552	20241119	115400	32287530	1935	1935	1935	1935	1
553	20241119	115300	32285595	1933	1933	1933	1933	10
554	20241119	115200	32266265	1935	1935	1935	1935	0
555	20241119	115100	32266265	1935	1935	1935	1935	0
556	20241119	115000	32266265	1935	1935	1935	1935	0
557	20241119	114900	32266265	1935	1935	1935	1935	0
558	20241119	114800	32266265	1935	1935	1935	1935	0
559	20241119	114700	32266265	1935	1935	1935	1935	0
560	20241119	114600	32266265	1935	1935	1935	1935	0
561	20241119	114500	32266265	1935	1935	1935	1935	0
562	20241119	114400	32266265	1935	1935	1935	1935	0
563	20241119	114300	32266265	1935	1937	1937	1935	85
564	20241119	114200	32101640	1937	1937	1937	1937	61
565	20241119	114100	31983483	1937	1937	1937	1937	0
566	20241119	114000	31983483	1937	1937	1937	1937	0
567	20241119	113900	31983483	1937	1937	1937	1937	0
568	20241119	113800	31983483	1937	1938	1938	1937	264
569	20241119	113700	31471915	1939	1939	1939	1939	0
570	20241119	113600	31471915	1939	1939	1939	1939	0
571	20241119	113500	31471915	1939	1939	1939	1939	0
572	20241119	113400	31471915	1939	1939	1939	1939	0
573	20241119	113300	31471915	1939	1939	1939	1939	0
574	20241119	113200	31471915	1939	1939	1939	1939	0
575	20241119	113100	31471915	1939	1939	1939	1939	1
576	20241119	113000	31469976	1862	1864	1864	1862	311
577	20241119	112900	30890891	1900	1901	1901	1900	189
578	20241119	112800	30531604	1901	1902	1902	1901	499
579	20241119	112700	29582845	1942	1942	1942	1942	0
580	20241119	112600	29582845	1942	1942	1942	1942	0
581	20241119	112500	29582845	1942	1942	1942	1942	0
582	20241119	112400	29582845	1942	1942	1942	1942	0
583	20241119	112300	29582845	1942	1942	1942	1942	0
584	20241119	112200	29582845	1942	1942	1942	1942	0
585	20241119	112100	29582845	1942	1942	1942	1942	0
586	20241119	112000	29582845	1942	1942	1942	1942	0
587	20241119	111900	29582845	1942	1942	1942	1942	0
588	20241119	111800	29582845	1942	1942	1942	1942	0
589	20241119	111700	29582845	1942	1942	1942	1942	0
590	20241119	111600	29582845	1942	1942	1942	1942	0
591	20241119	111500	29582845	1942	1942	1942	1942	40
592	20241119	111400	29505165	1944	1944	1944	1944	0
593	20241119	111300	29505165	1944	1944	1944	1944	0
594	20241119	111200	29505165	1944	1944	1944	1944	0
595	20241119	111100	29505165	1944	1944	1944	1944	0
596	20241119	111000	29505165	1944	1944	1944	1944	0
597	20241119	110900	29505165	1944	1944	1944	1944	0
598	20241119	110800	29505165	1944	1944	1944	1944	0
599	20241119	110700	29505165	1944	1944	1944	1944	0
600	20241119	110600	29505165	1944	1944	1944	1944	0
601	20241119	110500	29505165	1944	1944	1944	1944	0
602	20241119	110400	29505165	1944	1944	1944	1944	0
603	20241119	110300	29505165	1944	1944	1944	1944	0
604	20241119	110200	29505165	1944	1944	1944	1944	1
605	20241119	110100	29503221	1900	1900	1900	1900	21
606	20241119	110000	29463321	1945	1945	1945	1945	0
607	20241119	105900	29463321	1945	1945	1945	1945	1
608	20241119	105800	29461376	1901	1901	1901	1901	1
609	20241119	105700	29459475	1946	1946	1946	1946	0
610	20241119	105600	29459475	1946	1946	1946	1946	0
611	20241119	105500	29459475	1946	1946	1946	1946	0
612	20241119	105400	29459475	1946	1946	1946	1946	0
613	20241119	105300	29459475	1946	1946	1946	1946	0
614	20241119	105200	29459475	1946	1946	1946	1946	0
615	20241119	105100	29459475	1946	1946	1946	1946	0
616	20241119	105000	29459475	1946	1946	1946	1946	0
617	20241119	104900	29459475	1946	1946	1946	1946	0
618	20241119	104800	29459475	1946	1946	1946	1946	1
619	20241119	104700	29457529	1850	1850	1850	1850	0
620	20241119	104600	29457529	1850	1850	1850	1850	556
621	20241119	104500	28428929	1885	1885	1885	1885	16
622	20241119	104400	28398769	1895	1897	1897	1895	442
623	20241119	104300	27561139	1900	1900	1900	1900	0
624	20241119	104200	27561139	1900	1900	1900	1900	0
625	20241119	104100	27561139	1900	1905	1905	1900	1070
626	20241119	104000	25525863	1905	1905	1905	1905	0
627	20241119	103900	25525863	1905	1908	1908	1905	1000
628	20241119	103800	23619107	1908	1908	1908	1908	0
629	20241119	103700	23619107	1908	1908	1908	1908	0
630	20241119	103600	23619107	1908	1908	1908	1908	0
631	20241119	103500	23619107	1908	1908	1908	1908	0
632	20241119	103400	23619107	1908	1908	1908	1908	0
633	20241119	103300	23619107	1908	1908	1908	1908	0
634	20241119	103200	23619107	1908	1908	1908	1908	0
635	20241119	103100	23619107	1908	1908	1908	1908	0
636	20241119	103000	23619107	1908	1908	1908	1908	0
637	20241119	102900	23619107	1908	1908	1908	1908	1
638	20241119	102800	23617199	1908	1908	1908	1908	0
639	20241119	102700	23617199	1908	1987	1987	1908	3
640	20241119	102600	23611396	1908	1987	1987	1908	2
641	20241119	102500	23607501	1908	1980	1980	1908	318
642	20241119	102400	22977933	1980	1980	1980	1980	189
643	20241119	102300	22603713	1987	1987	1987	1987	0
644	20241119	102200	22603713	1987	1987	1987	1987	0
645	20241119	102100	22603713	1987	1987	1987	1987	0
646	20241119	102000	22603713	1987	1987	1987	1987	0
647	20241119	101900	22603713	1987	1987	1987	1987	0
648	20241119	101800	22603713	1987	1987	1987	1987	0
649	20241119	101700	22603713	1987	1987	1987	1987	0
650	20241119	101600	22603713	1987	1987	1987	1987	0
651	20241119	101500	22603713	1987	1987	1987	1987	247
652	20241119	101400	22112924	1988	1988	1988	1988	0
653	20241119	101300	22112924	1988	1988	1988	1988	0
654	20241119	101200	22112924	1988	1988	1988	1988	0
655	20241119	101100	22112924	1988	1988	1988	1988	1
656	20241119	101000	22110936	1990	1990	1990	1990	0
657	20241119	100900	22110936	1990	1990	1990	1990	0
658	20241119	100800	22110936	1990	1990	1990	1990	0
659	20241119	100700	22110936	1990	1990	1990	1990	0
660	20241119	100600	22110936	1990	1990	1990	1990	0
661	20241119	100500	22110936	1990	1990	1990	1990	0
662	20241119	100400	22110936	1990	1990	1990	1990	0
663	20241119	100300	22110936	1990	1990	1990	1990	0
664	20241119	100200	22110936	1990	1990	1990	1990	0
665	20241119	100100	22110936	1990	1990	1990	1990	0
666	20241119	100000	22110936	1990	1990	1990	1990	0
667	20241119	095900	22110936	1990	1990	1990	1990	100
668	20241119	095800	21911936	1992	1992	1992	1992	0
669	20241119	095700	21911936	1992	1992	1992	1992	0
670	20241119	095600	21911936	1992	1992	1992	1992	0
671	20241119	095500	21911936	1992	1992	1992	1992	1
672	20241119	095400	21909944	1907	1907	1907	1907	0
673	20241119	095300	21909944	1907	1907	1907	1907	7
674	20241119	095200	21896595	1904	1904	1904	1904	0
675	20241119	095100	21896595	1904	1904	1904	1904	0
676	20241119	095000	21896595	1904	1904	1904	1904	0
677	20241119	094900	21896595	1904	1904	1904	1904	0
678	20241119	094800	21896595	1904	1904	1904	1904	0
679	20241119	094700	21896595	1904	1904	1904	1904	2000
680	20241119	094600	18088595	1995	1995	1995	1995	0
681	20241119	094500	18088595	1995	1995	1995	1995	0
682	20241119	094400	18088595	1995	1995	1995	1995	0
683	20241119	094300	18088595	1995	1905	1995	1904	788
684	20241119	094200	16588002	1904	1904	1904	1904	0
685	20241119	094100	16588002	1904	1904	1904	1904	0
686	20241119	094000	16588002	1904	1904	1904	1904	0
687	20241119	093900	16588002	1904	1990	1990	1904	400
688	20241119	093800	15825237	1999	1999	1999	1999	0
689	20241119	093700	15825237	1999	1999	1999	1999	0
690	20241119	093600	15825237	1999	1999	1999	1999	0
691	20241119	093500	15825237	1999	1999	1999	1999	0
692	20241119	093400	15825237	1999	1999	1999	1999	0
693	20241119	093300	15825237	1999	1999	1999	1999	0
694	20241119	093200	15825237	1999	1999	1999	1999	1
695	20241119	093100	15823238	2000	2000	2000	2000	0
696	20241119	093000	15823238	2000	2000	2000	2000	100
697	20241119	092900	15623238	2010	2010	2010	2010	0
698	20241119	092800	15623238	2010	2010	2010	2010	0
699	20241119	092700	15623238	2010	2010	2010	2010	0
700	20241119	092600	15623238	2010	2010	2010	2010	0
701	20241119	092500	15623238	2010	2010	2010	2010	0
702	20241119	092400	15623238	2010	2010	2010	2010	0
703	20241119	092300	15623238	2010	2010	2010	2010	0
704	20241119	092200	15623238	2010	2010	2010	2010	0
705	20241119	092100	15623238	2010	2010	2010	2010	1
706	20241119	092000	15621228	1905	2015	2015	1905	469
707	20241119	091900	14727554	1980	1980	1980	1980	1
708	20241119	091800	14725574	2020	2020	2020	2020	0
709	20241119	091700	14725574	2020	2020	2020	2020	0
710	20241119	091600	14725574	2020	2020	2020	2020	0
711	20241119	091500	14725574	2020	2020	2020	2020	1
712	20241119	091400	14723554	1905	1905	1905	1905	95
713	20241119	091300	14542579	1904	1904	1904	1904	2301
714	20241119	091200	10161475	2020	2020	2020	2020	1
715	20241119	091100	10159455	2025	2025	2025	2025	0
716	20241119	091000	10159455	2025	2025	2025	2025	0
717	20241119	090900	10159455	2025	2025	2025	2025	0
718	20241119	090800	10159455	2025	2025	2025	2025	2
719	20241119	090700	10155405	1901	1901	1901	1901	0
720	20241119	090600	10155405	1901	1903	1903	1901	5000
721	20241119	090500	649850	2050	2050	2050	2050	0
722	20241119	090400	649850	2050	2050	2050	2050	2
723	20241119	090300	645750	2050	2050	2050	2050	0
724	20241119	090200	645750	2050	2050	2050	2050	0
725	20241119	090100	645750	2050	2050	2050	2050	16
726	20241119	090000	612950	2050	2050	2050	2050	299