KissMeData/060480/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193800	41370332	1861	1861	1861	1861	1145
3	20241112	193700	41370332	1861	1861	1861	1861	0
4	20241112	193600	41370332	1861	1861	1861	1861	0
5	20241112	193500	41370332	1861	1861	1861	1861	0
6	20241112	193400	41370332	1861	1861	1861	1861	0
7	20241112	193300	41370332	1861	1861	1861	1861	0
8	20241112	193200	41370332	1861	1861	1861	1861	0
9	20241112	193100	41370332	1861	1861	1861	1861	0
10	20241112	193000	41370332	1861	1861	1861	1861	0
11	20241112	192900	41370332	1861	1861	1861	1861	0
12	20241112	192800	41370332	1861	1861	1861	1861	0
13	20241112	192700	41370332	1861	1861	1861	1861	0
14	20241112	192600	41370332	1861	1861	1861	1861	0
15	20241112	192500	41370332	1861	1861	1861	1861	0
16	20241112	192400	41370332	1861	1861	1861	1861	0
17	20241112	192300	41370332	1861	1861	1861	1861	0
18	20241112	192200	41370332	1861	1861	1861	1861	0
19	20241112	192100	41370332	1861	1861	1861	1861	0
20	20241112	192000	41370332	1861	1861	1861	1861	0
21	20241112	191900	41370332	1861	1861	1861	1861	0
22	20241112	191800	41370332	1861	1861	1861	1861	0
23	20241112	191700	41370332	1861	1861	1861	1861	0
24	20241112	191600	41370332	1861	1861	1861	1861	0
25	20241112	191500	41370332	1861	1861	1861	1861	0
26	20241112	191400	41370332	1861	1861	1861	1861	0
27	20241112	191300	41370332	1861	1861	1861	1861	0
28	20241112	191200	41370332	1861	1861	1861	1861	0
29	20241112	191100	41370332	1861	1861	1861	1861	0
30	20241112	191000	41370332	1861	1861	1861	1861	0
31	20241112	190900	41370332	1861	1861	1861	1861	0
32	20241112	190800	41370332	1861	1861	1861	1861	1145
33	20241112	190700	41370332	1861	1861	1861	1861	0
34	20241112	190600	41370332	1861	1861	1861	1861	0
35	20241112	190500	41370332	1861	1861	1861	1861	0
36	20241112	190400	41370332	1861	1861	1861	1861	0
37	20241112	190300	41370332	1861	1861	1861	1861	0
38	20241112	190200	41370332	1861	1861	1861	1861	0
39	20241112	190100	41370332	1861	1861	1861	1861	0
40	20241112	190000	41370332	1861	1861	1861	1861	0
41	20241112	185900	41370332	1861	1861	1861	1861	0
42	20241112	185800	41370332	1861	1861	1861	1861	0
43	20241112	185700	41370332	1861	1861	1861	1861	0
44	20241112	185600	41370332	1861	1861	1861	1861	0
45	20241112	185500	41370332	1861	1861	1861	1861	0
46	20241112	185400	41370332	1861	1861	1861	1861	0
47	20241112	185300	41370332	1861	1861	1861	1861	0
48	20241112	185200	41370332	1861	1861	1861	1861	0
49	20241112	185100	41370332	1861	1861	1861	1861	0
50	20241112	185000	41370332	1861	1861	1861	1861	0
51	20241112	184900	41370332	1861	1861	1861	1861	0
52	20241112	184800	41370332	1861	1861	1861	1861	0
53	20241112	184700	41370332	1861	1861	1861	1861	0
54	20241112	184600	41370332	1861	1861	1861	1861	0
55	20241112	184500	41370332	1861	1861	1861	1861	0
56	20241112	184400	41370332	1861	1861	1861	1861	0
57	20241112	184300	41370332	1861	1861	1861	1861	0
58	20241112	184200	41370332	1861	1861	1861	1861	0
59	20241112	184100	41370332	1861	1861	1861	1861	0
60	20241112	184000	41370332	1861	1861	1861	1861	0
61	20241112	183900	41370332	1861	1861	1861	1861	0
62	20241112	183800	41370332	1861	1861	1861	1861	1145
63	20241112	183700	41370332	1861	1861	1861	1861	0
64	20241112	183600	41370332	1861	1861	1861	1861	0
65	20241112	183500	41370332	1861	1861	1861	1861	0
66	20241112	183400	41370332	1861	1861	1861	1861	0
67	20241112	183300	41370332	1861	1861	1861	1861	0
68	20241112	183200	41370332	1861	1861	1861	1861	0
69	20241112	183100	41370332	1861	1861	1861	1861	0
70	20241112	183000	41370332	1861	1861	1861	1861	0
71	20241112	182900	41370332	1861	1861	1861	1861	0
72	20241112	182800	41370332	1861	1861	1861	1861	0
73	20241112	182700	41370332	1861	1861	1861	1861	0
74	20241112	182600	41370332	1861	1861	1861	1861	0
75	20241112	182500	41370332	1861	1861	1861	1861	0
76	20241112	182400	41370332	1861	1861	1861	1861	0
77	20241112	182300	41370332	1861	1861	1861	1861	0
78	20241112	182200	41370332	1861	1861	1861	1861	0
79	20241112	182100	41370332	1861	1861	1861	1861	0
80	20241112	182000	41370332	1861	1861	1861	1861	0
81	20241112	181900	41370332	1861	1861	1861	1861	0
82	20241112	181800	41370332	1861	1861	1861	1861	0
83	20241112	181700	41370332	1861	1861	1861	1861	0
84	20241112	181600	41370332	1861	1861	1861	1861	0
85	20241112	181500	41370332	1861	1861	1861	1861	0
86	20241112	181400	41370332	1861	1861	1861	1861	0
87	20241112	181300	41370332	1861	1861	1861	1861	0
88	20241112	181200	41370332	1861	1861	1861	1861	0
89	20241112	181100	41370332	1861	1861	1861	1861	0
90	20241112	181000	41370332	1861	1861	1861	1861	0
91	20241112	180900	41370332	1861	1861	1861	1861	0
92	20241112	180800	41370332	1861	1861	1861	1861	1145
93	20241112	180700	41370332	1861	1861	1861	1861	0
94	20241112	180600	41370332	1861	1861	1861	1861	0
95	20241112	180500	41370332	1861	1861	1861	1861	0
96	20241112	180400	41370332	1861	1861	1861	1861	0
97	20241112	180300	41370332	1861	1861	1861	1861	0
98	20241112	180200	41370332	1861	1861	1861	1861	0
99	20241112	180100	41370332	1861	1861	1861	1861	0
100	20241112	180000	41370332	1861	1861	1861	1861	0
101	20241112	175900	41370332	1861	1861	1861	1861	0
102	20241112	175800	41370332	1861	1861	1861	1861	0
103	20241112	175700	41370332	1861	1861	1861	1861	0
104	20241112	175600	41370332	1861	1861	1861	1861	0
105	20241112	175500	41370332	1861	1861	1861	1861	0
106	20241112	175400	41370332	1861	1861	1861	1861	0
107	20241112	175300	41370332	1861	1861	1861	1861	0
108	20241112	175200	41370332	1861	1861	1861	1861	0
109	20241112	175100	41370332	1861	1861	1861	1861	0
110	20241112	175000	41370332	1861	1861	1861	1861	0
111	20241112	174900	41370332	1861	1861	1861	1861	0
112	20241112	174800	41370332	1861	1861	1861	1861	0
113	20241112	174700	41370332	1861	1861	1861	1861	0
114	20241112	174600	41370332	1861	1861	1861	1861	0
115	20241112	174500	41370332	1861	1861	1861	1861	0
116	20241112	174400	41370332	1861	1861	1861	1861	0
117	20241112	174300	41370332	1861	1861	1861	1861	0
118	20241112	174200	41370332	1861	1861	1861	1861	0
119	20241112	174100	41370332	1861	1861	1861	1861	0
120	20241112	174000	41370332	1861	1861	1861	1861	0
121	20241112	173900	41370332	1861	1861	1861	1861	0
122	20241112	173800	41370332	1861	1861	1861	1861	1145
123	20241112	173700	41370332	1861	1861	1861	1861	0
124	20241112	173600	41370332	1861	1861	1861	1861	0
125	20241112	173500	41370332	1861	1861	1861	1861	0
126	20241112	173400	41370332	1861	1861	1861	1861	0
127	20241112	173300	41370332	1861	1861	1861	1861	0
128	20241112	173200	41370332	1861	1861	1861	1861	0
129	20241112	173100	41370332	1861	1861	1861	1861	0
130	20241112	173000	41370332	1861	1861	1861	1861	0
131	20241112	172900	41370332	1861	1861	1861	1861	0
132	20241112	172800	41370332	1861	1861	1861	1861	0
133	20241112	172700	41370332	1861	1861	1861	1861	0
134	20241112	172600	41370332	1861	1861	1861	1861	0
135	20241112	172500	41370332	1861	1861	1861	1861	0
136	20241112	172400	41370332	1861	1861	1861	1861	0
137	20241112	172300	41370332	1861	1861	1861	1861	0
138	20241112	172200	41370332	1861	1861	1861	1861	0
139	20241112	172100	41370332	1861	1861	1861	1861	0
140	20241112	172000	41370332	1861	1861	1861	1861	0
141	20241112	171900	41370332	1861	1861	1861	1861	0
142	20241112	171800	41370332	1861	1861	1861	1861	0
143	20241112	171700	41370332	1861	1861	1861	1861	0
144	20241112	171600	41370332	1861	1861	1861	1861	0
145	20241112	171500	41370332	1861	1861	1861	1861	0
146	20241112	171400	41370332	1861	1861	1861	1861	0
147	20241112	171300	41370332	1861	1861	1861	1861	0
148	20241112	171200	41370332	1861	1861	1861	1861	0
149	20241112	171100	41370332	1861	1861	1861	1861	0
150	20241112	171000	41370332	1861	1861	1861	1861	0
151	20241112	170900	41370332	1861	1861	1861	1861	0
152	20241112	170800	41370332	1861	1861	1861	1861	1145
153	20241112	170700	41370332	1861	1861	1861	1861	0
154	20241112	170600	41370332	1861	1861	1861	1861	0
155	20241112	170500	41370332	1861	1861	1861	1861	0
156	20241112	170400	41370332	1861	1861	1861	1861	0
157	20241112	170300	41370332	1861	1861	1861	1861	0
158	20241112	170200	41370332	1861	1861	1861	1861	0
159	20241112	170100	41370332	1861	1861	1861	1861	0
160	20241112	170000	41370332	1861	1861	1861	1861	0
161	20241112	165900	41370332	1861	1861	1861	1861	0
162	20241112	165800	41370332	1861	1861	1861	1861	0
163	20241112	165700	41370332	1861	1861	1861	1861	0
164	20241112	165600	41370332	1861	1861	1861	1861	0
165	20241112	165500	41370332	1861	1861	1861	1861	0
166	20241112	165400	41370332	1861	1861	1861	1861	0
167	20241112	165300	41370332	1861	1861	1861	1861	0
168	20241112	165200	41370332	1861	1861	1861	1861	0
169	20241112	165100	41370332	1861	1861	1861	1861	0
170	20241112	165000	41370332	1861	1861	1861	1861	0
171	20241112	164900	41370332	1861	1861	1861	1861	0
172	20241112	164800	41370332	1861	1861	1861	1861	0
173	20241112	164700	41370332	1861	1861	1861	1861	0
174	20241112	164600	41370332	1861	1861	1861	1861	0
175	20241112	164500	41370332	1861	1861	1861	1861	0
176	20241112	164400	41370332	1861	1861	1861	1861	0
177	20241112	164300	41370332	1861	1861	1861	1861	0
178	20241112	164200	41370332	1861	1861	1861	1861	0
179	20241112	164100	41370332	1861	1861	1861	1861	0
180	20241112	164000	41370332	1861	1861	1861	1861	0
181	20241112	163900	41370332	1861	1861	1861	1861	0
182	20241112	163800	41370332	1861	1861	1861	1861	1145
183	20241112	163700	41370332	1861	1861	1861	1861	0
184	20241112	163600	41370332	1861	1861	1861	1861	0
185	20241112	163500	41370332	1861	1861	1861	1861	0
186	20241112	163400	41370332	1861	1861	1861	1861	0
187	20241112	163300	41370332	1861	1861	1861	1861	0
188	20241112	163200	41370332	1861	1861	1861	1861	0
189	20241112	163100	41370332	1861	1861	1861	1861	0
190	20241112	163000	41370332	1861	1861	1861	1861	0
191	20241112	162900	41370332	1861	1861	1861	1861	0
192	20241112	162800	41370332	1861	1861	1861	1861	0
193	20241112	162700	41370332	1861	1861	1861	1861	0
194	20241112	162600	41370332	1861	1861	1861	1861	0
195	20241112	162500	41370332	1861	1861	1861	1861	0
196	20241112	162400	41370332	1861	1861	1861	1861	0
197	20241112	162300	41370332	1861	1861	1861	1861	0
198	20241112	162200	41370332	1861	1861	1861	1861	0
199	20241112	162100	41370332	1861	1861	1861	1861	0
200	20241112	162000	41370332	1861	1861	1861	1861	0
201	20241112	161900	41370332	1861	1861	1861	1861	0
202	20241112	161800	41370332	1861	1861	1861	1861	0
203	20241112	161700	41370332	1861	1861	1861	1861	0
204	20241112	161600	41370332	1861	1861	1861	1861	0
205	20241112	161500	41370332	1861	1861	1861	1861	0
206	20241112	161400	41370332	1861	1861	1861	1861	0
207	20241112	161300	41370332	1861	1861	1861	1861	0
208	20241112	161200	41370332	1861	1861	1861	1861	0
209	20241112	161100	41370332	1861	1861	1861	1861	0
210	20241112	161000	41370332	1861	1861	1861	1861	0
211	20241112	160900	41370332	1861	1861	1861	1861	0
212	20241112	160800	41370332	1861	1861	1861	1861	1145
213	20241112	160700	41370332	1861	1861	1861	1861	0
214	20241112	160600	41370332	1861	1861	1861	1861	0
215	20241112	160500	41370332	1861	1861	1861	1861	0
216	20241112	160400	41370332	1861	1861	1861	1861	0
217	20241112	160300	41370332	1861	1861	1861	1861	0
218	20241112	160200	41370332	1861	1861	1861	1861	0
219	20241112	160100	41370332	1861	1861	1861	1861	0
220	20241112	160000	41370332	1861	1861	1861	1861	0
221	20241112	155900	41370332	1861	1861	1861	1861	0
222	20241112	155800	41370332	1861	1861	1861	1861	0
223	20241112	155700	41370332	1861	1861	1861	1861	0
224	20241112	155600	41370332	1861	1861	1861	1861	0
225	20241112	155500	41370332	1861	1861	1861	1861	0
226	20241112	155400	41370332	1861	1861	1861	1861	0
227	20241112	155300	41370332	1861	1861	1861	1861	0
228	20241112	155200	41370332	1861	1861	1861	1861	0
229	20241112	155100	41370332	1861	1861	1861	1861	0
230	20241112	155000	41370332	1861	1861	1861	1861	0
231	20241112	154900	41370332	1861	1861	1861	1861	0
232	20241112	154800	41370332	1861	1861	1861	1861	0
233	20241112	154700	41370332	1861	1861	1861	1861	0
234	20241112	154600	41370332	1861	1861	1861	1861	0
235	20241112	154500	41370332	1861	1861	1861	1861	0
236	20241112	154400	41370332	1861	1861	1861	1861	0
237	20241112	154300	41370332	1861	1861	1861	1861	0
238	20241112	154200	41370332	1861	1861	1861	1861	0
239	20241112	154100	41370332	1861	1861	1861	1861	0
240	20241112	154000	41370332	1861	1861	1861	1861	0
241	20241112	153900	41370332	1861	1861	1861	1861	0
242	20241112	153800	41370332	1861	1861	1861	1861	1145
243	20241112	153700	41370332	1861	1861	1861	1861	0
244	20241112	153600	41370332	1861	1861	1861	1861	0
245	20241112	153500	41370332	1861	1861	1861	1861	0
246	20241112	153400	41370332	1861	1861	1861	1861	0
247	20241112	153300	41370332	1861	1861	1861	1861	0
248	20241112	153200	41370332	1861	1861	1861	1861	0
249	20241112	153100	41370332	1861	1861	1861	1861	0
250	20241112	153000	41370332	1861	1861	1861	1861	1145
251	20241112	152900	39239487	1880	1880	1880	1880	0
252	20241112	152800	39239487	1880	1880	1880	1880	0
253	20241112	152700	39239487	1880	1880	1880	1880	0
254	20241112	152600	39239487	1880	1880	1880	1880	0
255	20241112	152500	39239487	1880	1880	1880	1880	0
256	20241112	152400	39239487	1880	1880	1880	1880	0
257	20241112	152300	39239487	1880	1880	1880	1880	0
258	20241112	152200	39239487	1880	1880	1880	1880	0
259	20241112	152100	39239487	1880	1880	1880	1880	0
260	20241112	152000	39239487	1880	1880	1880	1880	0
261	20241112	151900	39239487	1880	1880	1880	1880	0
262	20241112	151800	39239487	1880	1880	1880	1880	0
263	20241112	151700	39239487	1880	1880	1880	1880	0
264	20241112	151600	39239487	1880	1880	1880	1880	0
265	20241112	151500	39239487	1880	1880	1880	1880	0
266	20241112	151400	39239487	1880	1880	1880	1880	1
267	20241112	151300	39237607	1880	1880	1880	1880	0
268	20241112	151200	39237607	1880	1880	1880	1880	0
269	20241112	151100	39237607	1880	1880	1880	1880	0
270	20241112	151000	39237607	1880	1880	1880	1880	0
271	20241112	150900	39237607	1880	1880	1880	1880	0
272	20241112	150800	39237607	1880	1880	1880	1880	0
273	20241112	150700	39237607	1880	1880	1880	1880	0
274	20241112	150600	39237607	1880	1880	1880	1880	0
275	20241112	150500	39237607	1880	1880	1880	1880	0
276	20241112	150400	39237607	1880	1880	1880	1880	0
277	20241112	150300	39237607	1880	1880	1880	1880	0
278	20241112	150200	39237607	1880	1880	1880	1880	0
279	20241112	150100	39237607	1880	1880	1880	1880	0
280	20241112	150000	39237607	1880	1880	1880	1880	0
281	20241112	145900	39237607	1880	1880	1880	1880	0
282	20241112	145800	39237607	1880	1880	1880	1880	0
283	20241112	145700	39237607	1880	1880	1880	1880	0
284	20241112	145600	39237607	1880	1880	1880	1880	0
285	20241112	145500	39237607	1880	1880	1880	1880	0
286	20241112	145400	39237607	1880	1880	1880	1880	0
287	20241112	145300	39237607	1880	1880	1880	1880	0
288	20241112	145200	39237607	1880	1880	1880	1880	0
289	20241112	145100	39237607	1880	1880	1880	1880	0
290	20241112	145000	39237607	1880	1880	1880	1880	500
291	20241112	144900	38297607	1860	1860	1860	1860	0
292	20241112	144800	38297607	1860	1860	1860	1860	0
293	20241112	144700	38297607	1860	1868	1868	1850	2000
294	20241112	144600	34578148	1871	1871	1871	1871	0
295	20241112	144500	34578148	1871	1871	1871	1871	0
296	20241112	144400	34578148	1871	1871	1871	1871	0
297	20241112	144300	34578148	1871	1871	1871	1871	0
298	20241112	144200	34578148	1871	1871	1871	1871	0
299	20241112	144100	34578148	1871	1871	1871	1871	2
300	20241112	144000	34574406	1871	1877	1877	1869	1636
301	20241112	143900	31511668	1880	1880	1880	1880	0
302	20241112	143800	31511668	1880	1880	1880	1880	0
303	20241112	143700	31511668	1880	1880	1880	1880	0
304	20241112	143600	31511668	1880	1880	1880	1880	0
305	20241112	143500	31511668	1880	1880	1880	1880	768
306	20241112	143400	30067828	1880	1878	1880	1878	55
307	20241112	143300	29964528	1880	1880	1880	1880	0
308	20241112	143200	29964528	1880	1880	1880	1880	0
309	20241112	143100	29964528	1880	1880	1880	1880	0
310	20241112	143000	29964528	1880	1880	1880	1880	0
311	20241112	142900	29964528	1880	1880	1880	1880	0
312	20241112	142800	29964528	1880	1880	1880	1880	0
313	20241112	142700	29964528	1880	1880	1880	1880	0
314	20241112	142600	29964528	1880	1880	1880	1880	0
315	20241112	142500	29964528	1880	1880	1880	1880	0
316	20241112	142400	29964528	1880	1880	1880	1880	0
317	20241112	142300	29964528	1880	1880	1880	1880	0
318	20241112	142200	29964528	1880	1880	1880	1880	0
319	20241112	142100	29964528	1880	1880	1880	1880	0
320	20241112	142000	29964528	1880	1880	1880	1880	0
321	20241112	141900	29964528	1880	1880	1880	1880	0
322	20241112	141800	29964528	1880	1880	1880	1880	100
323	20241112	141700	29776528	1880	1880	1880	1880	0
324	20241112	141600	29776528	1880	1880	1880	1880	0
325	20241112	141500	29776528	1880	1880	1880	1880	0
326	20241112	141400	29776528	1880	1880	1880	1880	0
327	20241112	141300	29776528	1880	1880	1880	1880	0
328	20241112	141200	29776528	1880	1880	1880	1880	0
329	20241112	141100	29776528	1880	1880	1880	1880	0
330	20241112	141000	29776528	1880	1880	1880	1880	0
331	20241112	140900	29776528	1880	1880	1880	1880	0
332	20241112	140800	29776528	1880	1880	1880	1880	0
333	20241112	140700	29776528	1880	1880	1880	1880	0
334	20241112	140600	29776528	1880	1879	1880	1878	787
335	20241112	140500	28297979	1880	1880	1880	1880	0
336	20241112	140400	28297979	1880	1880	1880	1880	0
337	20241112	140300	28297979	1880	1880	1880	1880	217
338	20241112	140200	27890019	1880	1880	1880	1880	45
339	20241112	140100	27805419	1880	1880	1880	1880	0
340	20241112	140000	27805419	1880	1880	1880	1880	0
341	20241112	135900	27805419	1880	1880	1880	1880	0
342	20241112	135800	27805419	1880	1882	1882	1880	1522
343	20241112	135700	24942954	1883	1885	1885	1883	506
344	20241112	135600	23989499	1886	1887	1887	1886	332
345	20241112	135500	23363270	1896	1896	1896	1896	0
346	20241112	135400	23363270	1896	1896	1896	1896	0
347	20241112	135300	23363270	1896	1896	1896	1896	0
348	20241112	135200	23363270	1896	1896	1896	1896	0
349	20241112	135100	23363270	1896	1896	1896	1896	0
350	20241112	135000	23363270	1896	1896	1896	1896	0
351	20241112	134900	23363270	1896	1896	1896	1896	0
352	20241112	134800	23363270	1896	1896	1896	1896	0
353	20241112	134700	23363270	1896	1896	1896	1896	0
354	20241112	134600	23363270	1896	1896	1896	1896	0
355	20241112	134500	23363270	1896	1896	1896	1896	0
356	20241112	134400	23363270	1896	1896	1896	1896	0
357	20241112	134300	23363270	1896	1896	1896	1896	0
358	20241112	134200	23363270	1896	1896	1896	1896	0
359	20241112	134100	23363270	1896	1896	1896	1896	0
360	20241112	134000	23363270	1896	1896	1896	1896	0
361	20241112	133900	23363270	1896	1896	1896	1896	0
362	20241112	133800	23363270	1896	1896	1896	1896	0
363	20241112	133700	23363270	1896	1896	1896	1896	0
364	20241112	133600	23363270	1896	1896	1896	1896	0
365	20241112	133500	23363270	1896	1896	1896	1896	0
366	20241112	133400	23363270	1896	1896	1896	1896	0
367	20241112	133300	23363270	1896	1896	1896	1896	0
368	20241112	133200	23363270	1896	1896	1896	1896	0
369	20241112	133100	23363270	1896	1896	1896	1896	0
370	20241112	133000	23363270	1896	1896	1896	1896	0
371	20241112	132900	23363270	1896	1896	1896	1896	0
372	20241112	132800	23363270	1896	1896	1896	1896	0
373	20241112	132700	23363270	1896	1896	1896	1896	0
374	20241112	132600	23363270	1896	1896	1896	1896	0
375	20241112	132500	23363270	1896	1896	1896	1896	0
376	20241112	132400	23363270	1896	1896	1896	1896	0
377	20241112	132300	23363270	1896	1896	1896	1896	0
378	20241112	132200	23363270	1896	1896	1896	1896	0
379	20241112	132100	23363270	1896	1896	1896	1896	0
380	20241112	132000	23363270	1896	1896	1896	1896	0
381	20241112	131900	23363270	1896	1896	1896	1896	0
382	20241112	131800	23363270	1896	1896	1896	1896	0
383	20241112	131700	23363270	1896	1896	1896	1896	0
384	20241112	131600	23363270	1896	1896	1896	1896	0
385	20241112	131500	23363270	1896	1896	1896	1896	26
386	20241112	131400	23313974	1893	1893	1893	1893	264
387	20241112	131300	22814222	1893	1893	1893	1893	0
388	20241112	131200	22814222	1893	1893	1893	1893	0
389	20241112	131100	22814222	1893	1893	1893	1893	0
390	20241112	131000	22814222	1893	1893	1893	1893	0
391	20241112	130900	22814222	1893	1893	1893	1893	0
392	20241112	130800	22814222	1893	1893	1893	1893	0
393	20241112	130700	22814222	1893	1893	1893	1893	0
394	20241112	130600	22814222	1893	1893	1893	1893	0
395	20241112	130500	22814222	1893	1893	1893	1893	0
396	20241112	130400	22814222	1893	1893	1893	1893	0
397	20241112	130300	22814222	1893	1893	1893	1893	0
398	20241112	130200	22814222	1893	1893	1893	1893	0
399	20241112	130100	22814222	1893	1893	1893	1893	0
400	20241112	130000	22814222	1893	1893	1893	1893	0
401	20241112	125900	22814222	1893	1893	1893	1893	0
402	20241112	125800	22814222	1893	1893	1893	1893	0
403	20241112	125700	22814222	1893	1893	1893	1893	0
404	20241112	125600	22814222	1893	1893	1893	1893	0
405	20241112	125500	22814222	1893	1893	1893	1893	0
406	20241112	125400	22814222	1893	1893	1893	1893	0
407	20241112	125300	22814222	1893	1893	1893	1893	0
408	20241112	125200	22814222	1893	1893	1893	1893	0
409	20241112	125100	22814222	1893	1892	1893	1888	323
410	20241112	125000	22204018	1893	1893	1893	1893	0
411	20241112	124900	22204018	1893	1893	1893	1893	0
412	20241112	124800	22204018	1893	1893	1893	1893	0
413	20241112	124700	22204018	1893	1893	1893	1893	0
414	20241112	124600	22204018	1893	1893	1893	1893	0
415	20241112	124500	22204018	1893	1893	1893	1893	0
416	20241112	124400	22204018	1893	1893	1893	1893	0
417	20241112	124300	22204018	1893	1893	1893	1893	0
418	20241112	124200	22204018	1893	1893	1893	1893	0
419	20241112	124100	22204018	1893	1893	1893	1893	0
420	20241112	124000	22204018	1893	1893	1893	1893	0
421	20241112	123900	22204018	1893	1893	1893	1893	0
422	20241112	123800	22204018	1893	1893	1893	1893	0
423	20241112	123700	22204018	1893	1893	1893	1893	0
424	20241112	123600	22204018	1893	1893	1893	1893	0
425	20241112	123500	22204018	1893	1893	1893	1893	0
426	20241112	123400	22204018	1893	1893	1893	1893	1
427	20241112	123300	22202125	1893	1893	1893	1893	0
428	20241112	123200	22202125	1893	1893	1893	1893	0
429	20241112	123100	22202125	1893	1893	1893	1893	0
430	20241112	123000	22202125	1893	1893	1893	1893	0
431	20241112	122900	22202125	1893	1893	1893	1893	0
432	20241112	122800	22202125	1893	1893	1893	1893	0
433	20241112	122700	22202125	1893	1893	1893	1893	0
434	20241112	122600	22202125	1893	1893	1893	1893	0
435	20241112	122500	22202125	1893	1893	1893	1893	0
436	20241112	122400	22202125	1893	1893	1893	1893	0
437	20241112	122300	22202125	1893	1893	1893	1893	0
438	20241112	122200	22202125	1893	1893	1893	1893	0
439	20241112	122100	22202125	1893	1893	1893	1893	0
440	20241112	122000	22202125	1893	1893	1893	1893	0
441	20241112	121900	22202125	1893	1893	1893	1893	0
442	20241112	121800	22202125	1893	1893	1893	1893	0
443	20241112	121700	22202125	1893	1893	1893	1893	0
444	20241112	121600	22202125	1893	1893	1893	1893	0
445	20241112	121500	22202125	1893	1893	1893	1893	0
446	20241112	121400	22202125	1893	1893	1893	1893	0
447	20241112	121300	22202125	1893	1893	1893	1893	0
448	20241112	121200	22202125	1893	1893	1893	1893	0
449	20241112	121100	22202125	1893	1893	1893	1893	0
450	20241112	121000	22202125	1893	1893	1893	1893	0
451	20241112	120900	22202125	1893	1893	1893	1893	0
452	20241112	120800	22202125	1893	1894	1894	1893	1122
453	20241112	120700	20078178	1895	1895	1895	1895	0
454	20241112	120600	20078178	1895	1895	1895	1895	0
455	20241112	120500	20078178	1895	1895	1895	1895	0
456	20241112	120400	20078178	1895	1895	1895	1895	0
457	20241112	120300	20078178	1895	1895	1895	1895	0
458	20241112	120200	20078178	1895	1898	1898	1895	1085
459	20241112	120100	18021505	1898	1898	1898	1898	0
460	20241112	120000	18021505	1898	1898	1898	1898	0
461	20241112	115900	18021505	1898	1898	1898	1898	0
462	20241112	115800	18021505	1898	1898	1898	1898	0
463	20241112	115700	18021505	1898	1899	1899	1898	75
464	20241112	115600	17879152	1900	1900	1900	1900	0
465	20241112	115500	17879152	1900	1900	1900	1900	0
466	20241112	115400	17879152	1900	1900	1900	1900	0
467	20241112	115300	17879152	1900	1900	1900	1900	0
468	20241112	115200	17879152	1900	1900	1900	1900	0
469	20241112	115100	17879152	1900	1900	1900	1900	0
470	20241112	115000	17879152	1900	1900	1900	1900	0
471	20241112	114900	17879152	1900	1900	1900	1900	1
472	20241112	114800	17877252	1900	1900	1900	1900	0
473	20241112	114700	17877252	1900	1900	1900	1900	0
474	20241112	114600	17877252	1900	1900	1900	1900	0
475	20241112	114500	17877252	1900	1900	1900	1900	0
476	20241112	114400	17877252	1900	1900	1900	1900	0
477	20241112	114300	17877252	1900	1900	1900	1900	102
478	20241112	114200	17683452	1908	1908	1908	1908	0
479	20241112	114100	17683452	1908	1908	1908	1908	0
480	20241112	114000	17683452	1908	1908	1908	1908	0
481	20241112	113900	17683452	1908	1908	1908	1908	0
482	20241112	113800	17683452	1908	1908	1908	1908	73
483	20241112	113700	17544168	1900	1900	1900	1900	0
484	20241112	113600	17544168	1900	1900	1900	1900	0
485	20241112	113500	17544168	1900	1900	1900	1900	200
486	20241112	113400	17164168	1904	1904	1904	1904	0
487	20241112	113300	17164168	1904	1904	1904	1904	1148
488	20241112	113200	14978376	1904	1907	1907	1904	237
489	20241112	113100	14526886	1907	1906	1907	1905	319
490	20241112	113000	13919043	1908	1907	1908	1907	435
491	20241112	112900	13089415	1908	1908	1908	1908	200
492	20241112	112800	12707815	1907	1907	1907	1907	0
493	20241112	112700	12707815	1907	1907	1907	1907	0
494	20241112	112600	12707815	1907	1907	1907	1907	0
495	20241112	112500	12707815	1907	1907	1907	1907	0
496	20241112	112400	12707815	1907	1907	1907	1907	0
497	20241112	112300	12707815	1907	1907	1907	1907	0
498	20241112	112200	12707815	1907	1907	1907	1907	0
499	20241112	112100	12707815	1907	1907	1907	1907	0
500	20241112	112000	12707815	1907	1907	1907	1907	0
501	20241112	111900	12707815	1907	1907	1907	1907	0
502	20241112	111800	12707815	1907	1907	1907	1907	0
503	20241112	111700	12707815	1907	1907	1907	1907	0
504	20241112	111600	12707815	1907	1907	1907	1907	0
505	20241112	111500	12707815	1907	1907	1907	1907	0
506	20241112	111400	12707815	1907	1907	1907	1907	0
507	20241112	111300	12707815	1907	1907	1907	1907	0
508	20241112	111200	12707815	1907	1907	1907	1907	0
509	20241112	111100	12707815	1907	1907	1907	1907	0
510	20241112	111000	12707815	1907	1907	1907	1907	0
511	20241112	110900	12707815	1907	1907	1907	1907	0
512	20241112	110800	12707815	1907	1907	1907	1907	0
513	20241112	110700	12707815	1907	1907	1907	1907	0
514	20241112	110600	12707815	1907	1907	1907	1907	0
515	20241112	110500	12707815	1907	1907	1907	1907	0
516	20241112	110400	12707815	1907	1907	1907	1907	0
517	20241112	110300	12707815	1907	1907	1907	1907	0
518	20241112	110200	12707815	1907	1907	1907	1907	0
519	20241112	110100	12707815	1907	1907	1907	1907	0
520	20241112	110000	12707815	1907	1907	1907	1907	734
521	20241112	105900	11308077	1907	1907	1907	1907	0
522	20241112	105800	11308077	1907	1907	1907	1907	0
523	20241112	105700	11308077	1907	1907	1907	1907	0
524	20241112	105600	11308077	1907	1907	1907	1907	0
525	20241112	105500	11308077	1907	1907	1907	1907	0
526	20241112	105400	11308077	1907	1907	1907	1907	0
527	20241112	105300	11308077	1907	1907	1907	1907	0
528	20241112	105200	11308077	1907	1907	1907	1907	0
529	20241112	105100	11308077	1907	1907	1907	1907	0
530	20241112	105000	11308077	1907	1907	1907	1907	0
531	20241112	104900	11308077	1907	1907	1907	1907	0
532	20241112	104800	11308077	1907	1907	1907	1907	0
533	20241112	104700	11308077	1907	1907	1907	1907	200
534	20241112	104600	10926677	1906	1906	1906	1906	0
535	20241112	104500	10926677	1906	1906	1906	1906	0
536	20241112	104400	10926677	1906	1906	1906	1906	0
537	20241112	104300	10926677	1906	1906	1906	1906	0
538	20241112	104200	10926677	1906	1906	1906	1906	0
539	20241112	104100	10926677	1906	1906	1906	1906	0
540	20241112	104000	10926677	1906	1906	1906	1906	0
541	20241112	103900	10926677	1906	1906	1906	1906	0
542	20241112	103800	10926677	1906	1906	1906	1906	0
543	20241112	103700	10926677	1906	1906	1906	1906	0
544	20241112	103600	10926677	1906	1906	1906	1906	0
545	20241112	103500	10926677	1906	1906	1906	1906	0
546	20241112	103400	10926677	1906	1906	1906	1906	0
547	20241112	103300	10926677	1906	1906	1906	1906	0
548	20241112	103200	10926677	1906	1906	1906	1906	0
549	20241112	103100	10926677	1906	1906	1906	1906	0
550	20241112	103000	10926677	1906	1906	1906	1906	0
551	20241112	102900	10926677	1906	1906	1906	1906	0
552	20241112	102800	10926677	1906	1906	1906	1906	0
553	20241112	102700	10926677	1906	1906	1906	1906	0
554	20241112	102600	10926677	1906	1906	1906	1906	0
555	20241112	102500	10926677	1906	1906	1906	1906	0
556	20241112	102400	10926677	1906	1906	1906	1906	0
557	20241112	102300	10926677	1906	1907	1907	1906	398
558	20241112	102200	10167798	1935	1935	1935	1935	0
559	20241112	102100	10167798	1935	1935	1935	1935	0
560	20241112	102000	10167798	1935	1935	1935	1935	0
561	20241112	101900	10167798	1935	1935	1935	1935	0
562	20241112	101800	10167798	1935	1935	1935	1935	0
563	20241112	101700	10167798	1935	1935	1935	1935	0
564	20241112	101600	10167798	1935	1935	1935	1935	0
565	20241112	101500	10167798	1935	1935	1935	1935	0
566	20241112	101400	10167798	1935	1935	1935	1935	2
567	20241112	101300	10163928	1938	1938	1938	1938	0
568	20241112	101200	10163928	1938	1938	1938	1938	0
569	20241112	101100	10163928	1938	1938	1938	1938	0
570	20241112	101000	10163928	1938	1938	1938	1938	0
571	20241112	100900	10163928	1938	1938	1938	1938	0
572	20241112	100800	10163928	1938	1938	1938	1938	0
573	20241112	100700	10163928	1938	1938	1938	1938	0
574	20241112	100600	10163928	1938	1938	1938	1938	0
575	20241112	100500	10163928	1938	1938	1938	1938	0
576	20241112	100400	10163928	1938	1938	1938	1938	0
577	20241112	100300	10163928	1938	1938	1938	1938	0
578	20241112	100200	10163928	1938	1938	1938	1938	0
579	20241112	100100	10163928	1938	1938	1938	1938	0
580	20241112	100000	10163928	1938	1938	1938	1938	0
581	20241112	095900	10163928	1938	1938	1938	1938	0
582	20241112	095800	10163928	1938	1938	1938	1938	0
583	20241112	095700	10163928	1938	1938	1938	1938	0
584	20241112	095600	10163928	1938	1938	1938	1938	0
585	20241112	095500	10163928	1938	1938	1938	1938	0
586	20241112	095400	10163928	1938	1936	1938	1936	1400
587	20241112	095300	7451807	1938	1938	1938	1938	0
588	20241112	095200	7451807	1938	1938	1938	1938	0
589	20241112	095100	7451807	1938	1938	1938	1938	0
590	20241112	095000	7451807	1938	1938	1938	1938	10
591	20241112	094900	7432427	1939	1939	1939	1939	0
592	20241112	094800	7432427	1939	1939	1939	1939	0
593	20241112	094700	7432427	1939	1939	1939	1939	0
594	20241112	094600	7432427	1939	1939	1939	1939	0
595	20241112	094500	7432427	1939	1939	1939	1939	0
596	20241112	094400	7432427	1939	1939	1939	1939	0
597	20241112	094300	7432427	1939	1939	1939	1939	1
598	20241112	094200	7430488	1940	1940	1940	1940	6
599	20241112	094100	7418848	1906	1906	1906	1906	0
600	20241112	094000	7418848	1906	1906	1906	1906	1
601	20241112	093900	7416942	1942	1942	1942	1942	0
602	20241112	093800	7416942	1942	1942	1942	1942	0
603	20241112	093700	7416942	1942	1942	1942	1942	0
604	20241112	093600	7416942	1942	1942	1942	1942	0
605	20241112	093500	7416942	1942	1942	1942	1942	0
606	20241112	093400	7416942	1942	1942	1942	1942	0
607	20241112	093300	7416942	1942	1942	1942	1942	0
608	20241112	093200	7416942	1942	1942	1942	1942	0
609	20241112	093100	7416942	1942	1942	1942	1942	0
610	20241112	093000	7416942	1942	1942	1942	1942	1
611	20241112	092900	7415000	1943	1943	1943	1943	1
612	20241112	092800	7413057	1906	1906	1906	1906	0
613	20241112	092700	7413057	1906	1906	1906	1906	0
614	20241112	092600	7413057	1906	1906	1906	1906	910
615	20241112	092500	5678597	1947	1945	1947	1945	910
616	20241112	092400	3907189	1947	1947	1947	1947	0
617	20241112	092300	3907189	1947	1947	1947	1947	0
618	20241112	092200	3907189	1947	1947	1947	1947	0
619	20241112	092100	3907189	1947	1947	1947	1947	0
620	20241112	092000	3907189	1947	1947	1947	1947	0
621	20241112	091900	3907189	1947	1947	1947	1947	0
622	20241112	091800	3907189	1947	1947	1947	1947	0
623	20241112	091700	3907189	1947	1947	1947	1947	0
624	20241112	091600	3907189	1947	1947	1947	1947	0
625	20241112	091500	3907189	1947	1947	1947	1947	0
626	20241112	091400	3907189	1947	1947	1947	1947	0
627	20241112	091300	3907189	1947	1905	1947	1905	21
628	20241112	091200	3866728	1949	1949	1949	1949	0
629	20241112	091100	3866728	1949	1949	1949	1949	1
630	20241112	091000	3864779	1905	1938	1950	1905	912
631	20241112	090900	2115522	1938	1927	1938	1927	130
632	20241112	090800	1864542	1927	1927	1927	1927	0
633	20241112	090700	1864542	1927	1927	1927	1927	0
634	20241112	090600	1864542	1927	1927	1927	1927	0
635	20241112	090500	1864542	1927	1921	1927	1921	30
636	20241112	090400	1806768	1920	1920	1920	1920	0
637	20241112	090300	1806768	1920	1920	1920	1920	0
638	20241112	090200	1806768	1920	1920	1920	1920	0
639	20241112	090100	1806768	1920	1920	1920	1920	6
640	20241112	090000	1795248	1918	1918	1918	1918	936