KissMeData/362990/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211400	92144106	1926	1926	1926	1926	2295
3	20241118	211300	92144106	1926	1926	1926	1926	0
4	20241118	211200	92144106	1926	1926	1926	1926	0
5	20241118	211100	92144106	1926	1926	1926	1926	0
6	20241118	211000	92144106	1926	1926	1926	1926	0
7	20241118	210900	92144106	1926	1926	1926	1926	0
8	20241118	210800	92144106	1926	1926	1926	1926	0
9	20241118	210700	92144106	1926	1926	1926	1926	0
10	20241118	210600	92144106	1926	1926	1926	1926	0
11	20241118	210500	92144106	1926	1926	1926	1926	0
12	20241118	210400	92144106	1926	1926	1926	1926	0
13	20241118	210300	92144106	1926	1926	1926	1926	0
14	20241118	210200	92144106	1926	1926	1926	1926	0
15	20241118	210100	92144106	1926	1926	1926	1926	0
16	20241118	210000	92144106	1926	1926	1926	1926	0
17	20241118	205900	92144106	1926	1926	1926	1926	0
18	20241118	205800	92144106	1926	1926	1926	1926	0
19	20241118	205700	92144106	1926	1926	1926	1926	0
20	20241118	205600	92144106	1926	1926	1926	1926	0
21	20241118	205500	92144106	1926	1926	1926	1926	0
22	20241118	205400	92144106	1926	1926	1926	1926	0
23	20241118	205300	92144106	1926	1926	1926	1926	0
24	20241118	205200	92144106	1926	1926	1926	1926	0
25	20241118	205100	92144106	1926	1926	1926	1926	0
26	20241118	205000	92144106	1926	1926	1926	1926	0
27	20241118	204900	92144106	1926	1926	1926	1926	0
28	20241118	204800	92144106	1926	1926	1926	1926	0
29	20241118	204700	92144106	1926	1926	1926	1926	0
30	20241118	204600	92144106	1926	1926	1926	1926	0
31	20241118	204500	92144106	1926	1926	1926	1926	0
32	20241118	204400	92144106	1926	1926	1926	1926	2295
33	20241118	204300	92144106	1926	1926	1926	1926	0
34	20241118	204200	92144106	1926	1926	1926	1926	0
35	20241118	204100	92144106	1926	1926	1926	1926	0
36	20241118	204000	92144106	1926	1926	1926	1926	0
37	20241118	203900	92144106	1926	1926	1926	1926	0
38	20241118	203800	92144106	1926	1926	1926	1926	0
39	20241118	203700	92144106	1926	1926	1926	1926	0
40	20241118	203600	92144106	1926	1926	1926	1926	0
41	20241118	203500	92144106	1926	1926	1926	1926	0
42	20241118	203400	92144106	1926	1926	1926	1926	0
43	20241118	203300	92144106	1926	1926	1926	1926	0
44	20241118	203200	92144106	1926	1926	1926	1926	0
45	20241118	203100	92144106	1926	1926	1926	1926	0
46	20241118	203000	92144106	1926	1926	1926	1926	0
47	20241118	202900	92144106	1926	1926	1926	1926	0
48	20241118	202800	92144106	1926	1926	1926	1926	0
49	20241118	202700	92144106	1926	1926	1926	1926	0
50	20241118	202600	92144106	1926	1926	1926	1926	0
51	20241118	202500	92144106	1926	1926	1926	1926	0
52	20241118	202400	92144106	1926	1926	1926	1926	0
53	20241118	202300	92144106	1926	1926	1926	1926	0
54	20241118	202200	92144106	1926	1926	1926	1926	0
55	20241118	202100	92144106	1926	1926	1926	1926	0
56	20241118	202000	92144106	1926	1926	1926	1926	0
57	20241118	201900	92144106	1926	1926	1926	1926	0
58	20241118	201800	92144106	1926	1926	1926	1926	0
59	20241118	201700	92144106	1926	1926	1926	1926	0
60	20241118	201600	92144106	1926	1926	1926	1926	0
61	20241118	201500	92144106	1926	1926	1926	1926	0
62	20241118	201400	92144106	1926	1926	1926	1926	2295
63	20241118	201300	92144106	1926	1926	1926	1926	0
64	20241118	201200	92144106	1926	1926	1926	1926	0
65	20241118	201100	92144106	1926	1926	1926	1926	0
66	20241118	201000	92144106	1926	1926	1926	1926	0
67	20241118	200900	92144106	1926	1926	1926	1926	0
68	20241118	200800	92144106	1926	1926	1926	1926	0
69	20241118	200700	92144106	1926	1926	1926	1926	0
70	20241118	200600	92144106	1926	1926	1926	1926	0
71	20241118	200500	92144106	1926	1926	1926	1926	0
72	20241118	200400	92144106	1926	1926	1926	1926	0
73	20241118	200300	92144106	1926	1926	1926	1926	0
74	20241118	200200	92144106	1926	1926	1926	1926	0
75	20241118	200100	92144106	1926	1926	1926	1926	0
76	20241118	200000	92144106	1926	1926	1926	1926	0
77	20241118	195900	92144106	1926	1926	1926	1926	0
78	20241118	195800	92144106	1926	1926	1926	1926	0
79	20241118	195700	92144106	1926	1926	1926	1926	0
80	20241118	195600	92144106	1926	1926	1926	1926	0
81	20241118	195500	92144106	1926	1926	1926	1926	0
82	20241118	195400	92144106	1926	1926	1926	1926	0
83	20241118	195300	92144106	1926	1926	1926	1926	0
84	20241118	195200	92144106	1926	1926	1926	1926	0
85	20241118	195100	92144106	1926	1926	1926	1926	0
86	20241118	195000	92144106	1926	1926	1926	1926	0
87	20241118	194900	92144106	1926	1926	1926	1926	0
88	20241118	194800	92144106	1926	1926	1926	1926	0
89	20241118	194700	92144106	1926	1926	1926	1926	0
90	20241118	194600	92144106	1926	1926	1926	1926	0
91	20241118	194500	92144106	1926	1926	1926	1926	0
92	20241118	194400	92144106	1926	1926	1926	1926	2295
93	20241118	194300	92144106	1926	1926	1926	1926	0
94	20241118	194200	92144106	1926	1926	1926	1926	0
95	20241118	194100	92144106	1926	1926	1926	1926	0
96	20241118	194000	92144106	1926	1926	1926	1926	0
97	20241118	193900	92144106	1926	1926	1926	1926	0
98	20241118	193800	92144106	1926	1926	1926	1926	0
99	20241118	193700	92144106	1926	1926	1926	1926	0
100	20241118	193600	92144106	1926	1926	1926	1926	0
101	20241118	193500	92144106	1926	1926	1926	1926	0
102	20241118	193400	92144106	1926	1926	1926	1926	0
103	20241118	193300	92144106	1926	1926	1926	1926	0
104	20241118	193200	92144106	1926	1926	1926	1926	0
105	20241118	193100	92144106	1926	1926	1926	1926	0
106	20241118	193000	92144106	1926	1926	1926	1926	0
107	20241118	192900	92144106	1926	1926	1926	1926	0
108	20241118	192800	92144106	1926	1926	1926	1926	0
109	20241118	192700	92144106	1926	1926	1926	1926	0
110	20241118	192600	92144106	1926	1926	1926	1926	0
111	20241118	192500	92144106	1926	1926	1926	1926	0
112	20241118	192400	92144106	1926	1926	1926	1926	0
113	20241118	192300	92144106	1926	1926	1926	1926	0
114	20241118	192200	92144106	1926	1926	1926	1926	0
115	20241118	192100	92144106	1926	1926	1926	1926	0
116	20241118	192000	92144106	1926	1926	1926	1926	0
117	20241118	191900	92144106	1926	1926	1926	1926	0
118	20241118	191800	92144106	1926	1926	1926	1926	0
119	20241118	191700	92144106	1926	1926	1926	1926	0
120	20241118	191600	92144106	1926	1926	1926	1926	0
121	20241118	191500	92144106	1926	1926	1926	1926	0
122	20241118	191400	92144106	1926	1926	1926	1926	2295
123	20241118	191300	92144106	1926	1926	1926	1926	0
124	20241118	191200	92144106	1926	1926	1926	1926	0
125	20241118	191100	92144106	1926	1926	1926	1926	0
126	20241118	191000	92144106	1926	1926	1926	1926	0
127	20241118	190900	92144106	1926	1926	1926	1926	0
128	20241118	190800	92144106	1926	1926	1926	1926	0
129	20241118	190700	92144106	1926	1926	1926	1926	0
130	20241118	190600	92144106	1926	1926	1926	1926	0
131	20241118	190500	92144106	1926	1926	1926	1926	0
132	20241118	190400	92144106	1926	1926	1926	1926	0
133	20241118	190300	92144106	1926	1926	1926	1926	0
134	20241118	190200	92144106	1926	1926	1926	1926	0
135	20241118	190100	92144106	1926	1926	1926	1926	0
136	20241118	190000	92144106	1926	1926	1926	1926	0
137	20241118	185900	92144106	1926	1926	1926	1926	0
138	20241118	185800	92144106	1926	1926	1926	1926	0
139	20241118	185700	92144106	1926	1926	1926	1926	0
140	20241118	185600	92144106	1926	1926	1926	1926	0
141	20241118	185500	92144106	1926	1926	1926	1926	0
142	20241118	185400	92144106	1926	1926	1926	1926	0
143	20241118	185300	92144106	1926	1926	1926	1926	0
144	20241118	185200	92144106	1926	1926	1926	1926	0
145	20241118	185100	92144106	1926	1926	1926	1926	0
146	20241118	185000	92144106	1926	1926	1926	1926	0
147	20241118	184900	92144106	1926	1926	1926	1926	0
148	20241118	184800	92144106	1926	1926	1926	1926	0
149	20241118	184700	92144106	1926	1926	1926	1926	0
150	20241118	184600	92144106	1926	1926	1926	1926	0
151	20241118	184500	92144106	1926	1926	1926	1926	0
152	20241118	184400	92144106	1926	1926	1926	1926	2295
153	20241118	184300	92144106	1926	1926	1926	1926	0
154	20241118	184200	92144106	1926	1926	1926	1926	0
155	20241118	184100	92144106	1926	1926	1926	1926	0
156	20241118	184000	92144106	1926	1926	1926	1926	0
157	20241118	183900	92144106	1926	1926	1926	1926	0
158	20241118	183800	92144106	1926	1926	1926	1926	0
159	20241118	183700	92144106	1926	1926	1926	1926	0
160	20241118	183600	92144106	1926	1926	1926	1926	0
161	20241118	183500	92144106	1926	1926	1926	1926	0
162	20241118	183400	92144106	1926	1926	1926	1926	0
163	20241118	183300	92144106	1926	1926	1926	1926	0
164	20241118	183200	92144106	1926	1926	1926	1926	0
165	20241118	183100	92144106	1926	1926	1926	1926	0
166	20241118	183000	92144106	1926	1926	1926	1926	0
167	20241118	182900	92144106	1926	1926	1926	1926	0
168	20241118	182800	92144106	1926	1926	1926	1926	0
169	20241118	182700	92144106	1926	1926	1926	1926	0
170	20241118	182600	92144106	1926	1926	1926	1926	0
171	20241118	182500	92144106	1926	1926	1926	1926	0
172	20241118	182400	92144106	1926	1926	1926	1926	0
173	20241118	182300	92144106	1926	1926	1926	1926	0
174	20241118	182200	92144106	1926	1926	1926	1926	0
175	20241118	182100	92144106	1926	1926	1926	1926	0
176	20241118	182000	92144106	1926	1926	1926	1926	0
177	20241118	181900	92144106	1926	1926	1926	1926	0
178	20241118	181800	92144106	1926	1926	1926	1926	0
179	20241118	181700	92144106	1926	1926	1926	1926	0
180	20241118	181600	92144106	1926	1926	1926	1926	0
181	20241118	181500	92144106	1926	1926	1926	1926	0
182	20241118	181400	92144106	1926	1926	1926	1926	2295
183	20241118	181300	92144106	1926	1926	1926	1926	0
184	20241118	181200	92144106	1926	1926	1926	1926	0
185	20241118	181100	92144106	1926	1926	1926	1926	0
186	20241118	181000	92144106	1926	1926	1926	1926	0
187	20241118	180900	92144106	1926	1926	1926	1926	0
188	20241118	180800	92144106	1926	1926	1926	1926	0
189	20241118	180700	92144106	1926	1926	1926	1926	0
190	20241118	180600	92144106	1926	1926	1926	1926	0
191	20241118	180500	92144106	1926	1926	1926	1926	0
192	20241118	180400	92144106	1926	1926	1926	1926	0
193	20241118	180300	92144106	1926	1926	1926	1926	0
194	20241118	180200	92144106	1926	1926	1926	1926	0
195	20241118	180100	92144106	1926	1926	1926	1926	0
196	20241118	180000	92144106	1926	1926	1926	1926	0
197	20241118	175900	92144106	1926	1926	1926	1926	0
198	20241118	175800	92144106	1926	1926	1926	1926	0
199	20241118	175700	92144106	1926	1926	1926	1926	0
200	20241118	175600	92144106	1926	1926	1926	1926	0
201	20241118	175500	92144106	1926	1926	1926	1926	0
202	20241118	175400	92144106	1926	1926	1926	1926	0
203	20241118	175300	92144106	1926	1926	1926	1926	0
204	20241118	175200	92144106	1926	1926	1926	1926	0
205	20241118	175100	92144106	1926	1926	1926	1926	0
206	20241118	175000	92144106	1926	1926	1926	1926	0
207	20241118	174900	92144106	1926	1926	1926	1926	0
208	20241118	174800	92144106	1926	1926	1926	1926	0
209	20241118	174700	92144106	1926	1926	1926	1926	0
210	20241118	174600	92144106	1926	1926	1926	1926	0
211	20241118	174500	92144106	1926	1926	1926	1926	0
212	20241118	174400	92144106	1926	1926	1926	1926	2295
213	20241118	174300	92144106	1926	1926	1926	1926	0
214	20241118	174200	92144106	1926	1926	1926	1926	0
215	20241118	174100	92144106	1926	1926	1926	1926	0
216	20241118	174000	92144106	1926	1926	1926	1926	0
217	20241118	173900	92144106	1926	1926	1926	1926	0
218	20241118	173800	92144106	1926	1926	1926	1926	0
219	20241118	173700	92144106	1926	1926	1926	1926	0
220	20241118	173600	92144106	1926	1926	1926	1926	0
221	20241118	173500	92144106	1926	1926	1926	1926	0
222	20241118	173400	92144106	1926	1926	1926	1926	0
223	20241118	173300	92144106	1926	1926	1926	1926	0
224	20241118	173200	92144106	1926	1926	1926	1926	0
225	20241118	173100	92144106	1926	1926	1926	1926	0
226	20241118	173000	92144106	1926	1926	1926	1926	0
227	20241118	172900	92144106	1926	1926	1926	1926	0
228	20241118	172800	92144106	1926	1926	1926	1926	0
229	20241118	172700	92144106	1926	1926	1926	1926	0
230	20241118	172600	92144106	1926	1926	1926	1926	0
231	20241118	172500	92144106	1926	1926	1926	1926	0
232	20241118	172400	92144106	1926	1926	1926	1926	0
233	20241118	172300	92144106	1926	1926	1926	1926	0
234	20241118	172200	92144106	1926	1926	1926	1926	0
235	20241118	172100	92144106	1926	1926	1926	1926	0
236	20241118	172000	92144106	1926	1926	1926	1926	0
237	20241118	171900	92144106	1926	1926	1926	1926	0
238	20241118	171800	92144106	1926	1926	1926	1926	0
239	20241118	171700	92144106	1926	1926	1926	1926	0
240	20241118	171600	92144106	1926	1926	1926	1926	0
241	20241118	171500	92144106	1926	1926	1926	1926	0
242	20241118	171400	92144106	1926	1926	1926	1926	2295
243	20241118	171300	92144106	1926	1926	1926	1926	0
244	20241118	171200	92144106	1926	1926	1926	1926	0
245	20241118	171100	92144106	1926	1926	1926	1926	0
246	20241118	171000	92144106	1926	1926	1926	1926	0
247	20241118	170900	92144106	1926	1926	1926	1926	0
248	20241118	170800	92144106	1926	1926	1926	1926	0
249	20241118	170700	92144106	1926	1926	1926	1926	0
250	20241118	170600	92144106	1926	1926	1926	1926	0
251	20241118	170500	92144106	1926	1926	1926	1926	0
252	20241118	170400	92144106	1926	1926	1926	1926	0
253	20241118	170300	92144106	1926	1926	1926	1926	0
254	20241118	170200	92144106	1926	1926	1926	1926	0
255	20241118	170100	92144106	1926	1926	1926	1926	0
256	20241118	170000	92144106	1926	1926	1926	1926	0
257	20241118	165900	92144106	1926	1926	1926	1926	0
258	20241118	165800	92144106	1926	1926	1926	1926	0
259	20241118	165700	92144106	1926	1926	1926	1926	0
260	20241118	165600	92144106	1926	1926	1926	1926	0
261	20241118	165500	92144106	1926	1926	1926	1926	0
262	20241118	165400	92144106	1926	1926	1926	1926	0
263	20241118	165300	92144106	1926	1926	1926	1926	0
264	20241118	165200	92144106	1926	1926	1926	1926	0
265	20241118	165100	92144106	1926	1926	1926	1926	0
266	20241118	165000	92144106	1926	1926	1926	1926	0
267	20241118	164900	92144106	1926	1926	1926	1926	0
268	20241118	164800	92144106	1926	1926	1926	1926	0
269	20241118	164700	92144106	1926	1926	1926	1926	0
270	20241118	164600	92144106	1926	1926	1926	1926	0
271	20241118	164500	92144106	1926	1926	1926	1926	0
272	20241118	164400	92144106	1926	1926	1926	1926	2295
273	20241118	164300	92144106	1926	1926	1926	1926	0
274	20241118	164200	92144106	1926	1926	1926	1926	0
275	20241118	164100	92144106	1926	1926	1926	1926	0
276	20241118	164000	92144106	1926	1926	1926	1926	0
277	20241118	163900	92144106	1926	1926	1926	1926	0
278	20241118	163800	92144106	1926	1926	1926	1926	0
279	20241118	163700	92144106	1926	1926	1926	1926	0
280	20241118	163600	92144106	1926	1926	1926	1926	0
281	20241118	163500	92144106	1926	1926	1926	1926	0
282	20241118	163400	92144106	1926	1926	1926	1926	0
283	20241118	163300	92144106	1926	1926	1926	1926	0
284	20241118	163200	92144106	1926	1926	1926	1926	0
285	20241118	163100	92144106	1926	1926	1926	1926	0
286	20241118	163000	92144106	1926	1926	1926	1926	0
287	20241118	162900	92144106	1926	1926	1926	1926	0
288	20241118	162800	92144106	1926	1926	1926	1926	0
289	20241118	162700	92144106	1926	1926	1926	1926	0
290	20241118	162600	92144106	1926	1926	1926	1926	0
291	20241118	162500	92144106	1926	1926	1926	1926	0
292	20241118	162400	92144106	1926	1926	1926	1926	0
293	20241118	162300	92144106	1926	1926	1926	1926	0
294	20241118	162200	92144106	1926	1926	1926	1926	0
295	20241118	162100	92144106	1926	1926	1926	1926	0
296	20241118	162000	92144106	1926	1926	1926	1926	0
297	20241118	161900	92144106	1926	1926	1926	1926	0
298	20241118	161800	92144106	1926	1926	1926	1926	0
299	20241118	161700	92144106	1926	1926	1926	1926	0
300	20241118	161600	92144106	1926	1926	1926	1926	0
301	20241118	161500	92144106	1926	1926	1926	1926	0
302	20241118	161400	92144106	1926	1926	1926	1926	2295
303	20241118	161300	92144106	1926	1926	1926	1926	0
304	20241118	161200	92144106	1926	1926	1926	1926	0
305	20241118	161100	92144106	1926	1926	1926	1926	0
306	20241118	161000	92144106	1926	1926	1926	1926	0
307	20241118	160900	92144106	1926	1926	1926	1926	0
308	20241118	160800	92144106	1926	1926	1926	1926	0
309	20241118	160700	92144106	1926	1926	1926	1926	0
310	20241118	160600	92144106	1926	1926	1926	1926	0
311	20241118	160500	92144106	1926	1926	1926	1926	0
312	20241118	160400	92144106	1926	1926	1926	1926	0
313	20241118	160300	92144106	1926	1926	1926	1926	0
314	20241118	160200	92144106	1926	1926	1926	1926	0
315	20241118	160100	92144106	1926	1926	1926	1926	0
316	20241118	160000	92144106	1926	1926	1926	1926	0
317	20241118	155900	92144106	1926	1926	1926	1926	0
318	20241118	155800	92144106	1926	1926	1926	1926	0
319	20241118	155700	92144106	1926	1926	1926	1926	0
320	20241118	155600	92144106	1926	1926	1926	1926	0
321	20241118	155500	92144106	1926	1926	1926	1926	0
322	20241118	155400	92144106	1926	1926	1926	1926	0
323	20241118	155300	92144106	1926	1926	1926	1926	0
324	20241118	155200	92144106	1926	1926	1926	1926	0
325	20241118	155100	92144106	1926	1926	1926	1926	0
326	20241118	155000	92144106	1926	1926	1926	1926	0
327	20241118	154900	92144106	1926	1926	1926	1926	0
328	20241118	154800	92144106	1926	1926	1926	1926	0
329	20241118	154700	92144106	1926	1926	1926	1926	0
330	20241118	154600	92144106	1926	1926	1926	1926	0
331	20241118	154500	92144106	1926	1926	1926	1926	0
332	20241118	154400	92144106	1926	1926	1926	1926	2295
333	20241118	154300	92144106	1926	1926	1926	1926	0
334	20241118	154200	92144106	1926	1926	1926	1926	0
335	20241118	154100	92144106	1926	1926	1926	1926	0
336	20241118	154000	92144106	1926	1926	1926	1926	0
337	20241118	153900	92144106	1926	1926	1926	1926	0
338	20241118	153800	92144106	1926	1926	1926	1926	0
339	20241118	153700	92144106	1926	1926	1926	1926	0
340	20241118	153600	92144106	1926	1926	1926	1926	0
341	20241118	153500	92144106	1926	1926	1926	1926	0
342	20241118	153400	92144106	1926	1926	1926	1926	0
343	20241118	153300	92144106	1926	1926	1926	1926	0
344	20241118	153200	92144106	1926	1926	1926	1926	0
345	20241118	153100	92144106	1926	1926	1926	1926	0
346	20241118	153000	92144106	1926	1926	1926	1926	2295
347	20241118	152900	87723936	1920	1920	1920	1920	0
348	20241118	152800	87723936	1920	1920	1920	1920	0
349	20241118	152700	87723936	1920	1920	1920	1920	0
350	20241118	152600	87723936	1920	1920	1920	1920	0
351	20241118	152500	87723936	1920	1920	1920	1920	0
352	20241118	152400	87723936	1920	1920	1920	1920	0
353	20241118	152300	87723936	1920	1920	1920	1920	0
354	20241118	152200	87723936	1920	1920	1920	1920	0
355	20241118	152100	87723936	1920	1920	1920	1920	0
356	20241118	152000	87723936	1920	1920	1920	1920	0
357	20241118	151900	87723936	1920	1920	1920	1920	0
358	20241118	151800	87723936	1920	1920	1920	1920	0
359	20241118	151700	87723936	1920	1920	1920	1920	0
360	20241118	151600	87723936	1920	1920	1920	1920	0
361	20241118	151500	87723936	1920	1920	1920	1920	0
362	20241118	151400	87723936	1920	1910	1920	1910	2
363	20241118	151300	87720106	1909	1909	1909	1909	74
364	20241118	151200	87578840	1897	1906	1906	1897	302
365	20241118	151100	87005060	1909	1909	1909	1909	1
366	20241118	151000	87003151	1906	1906	1906	1906	0
367	20241118	150900	87003151	1906	1906	1906	1906	0
368	20241118	150800	87003151	1906	1906	1906	1906	0
369	20241118	150700	87003151	1906	1906	1906	1906	0
370	20241118	150600	87003151	1906	1906	1906	1906	0
371	20241118	150500	87003151	1906	1906	1906	1906	0
372	20241118	150400	87003151	1906	1906	1906	1906	1
373	20241118	150300	87001245	1909	1909	1909	1909	1
374	20241118	150200	86999336	1908	1908	1908	1908	100
375	20241118	150100	86808536	1909	1909	1909	1909	0
376	20241118	150000	86808536	1909	1909	1909	1909	0
377	20241118	145900	86808536	1909	1909	1909	1909	0
378	20241118	145800	86808536	1909	1909	1909	1909	0
379	20241118	145700	86808536	1909	1909	1909	1909	0
380	20241118	145600	86808536	1909	1909	1909	1909	0
381	20241118	145500	86808536	1909	1909	1909	1909	0
382	20241118	145400	86808536	1909	1909	1909	1909	0
383	20241118	145300	86808536	1909	1909	1909	1909	0
384	20241118	145200	86808536	1909	1907	1909	1906	249
385	20241118	145100	86333530	1908	1908	1908	1908	0
386	20241118	145000	86333530	1908	1908	1908	1908	0
387	20241118	144900	86333530	1908	1908	1908	1908	0
388	20241118	144800	86333530	1908	1908	1908	1908	0
389	20241118	144700	86333530	1908	1908	1908	1908	0
390	20241118	144600	86333530	1908	1908	1908	1908	0
391	20241118	144500	86333530	1908	1908	1908	1908	0
392	20241118	144400	86333530	1908	1908	1908	1908	0
393	20241118	144300	86333530	1908	1908	1908	1908	0
394	20241118	144200	86333530	1908	1908	1908	1908	1
395	20241118	144100	86331622	1909	1909	1909	1909	0
396	20241118	144000	86331622	1909	1909	1909	1909	1
397	20241118	143900	86329713	1909	1909	1909	1909	1
398	20241118	143800	86327804	1909	1909	1909	1909	0
399	20241118	143700	86327804	1909	1909	1909	1909	0
400	20241118	143600	86327804	1909	1909	1909	1909	0
401	20241118	143500	86327804	1909	1897	1909	1897	834
402	20241118	143400	84738638	1900	1900	1900	1900	0
403	20241118	143300	84738638	1900	1900	1900	1900	0
404	20241118	143200	84738638	1900	1900	1900	1900	0
405	20241118	143100	84738638	1900	1900	1900	1900	0
406	20241118	143000	84738638	1900	1900	1900	1900	0
407	20241118	142900	84738638	1900	1898	1900	1898	196
408	20241118	142800	84366592	1898	1898	1898	1898	0
409	20241118	142700	84366592	1898	1898	1898	1898	0
410	20241118	142600	84366592	1898	1898	1898	1898	0
411	20241118	142500	84366592	1898	1897	1898	1897	727
412	20241118	142400	82987401	1898	1898	1898	1898	0
413	20241118	142300	82987401	1898	1898	1898	1898	0
414	20241118	142200	82987401	1898	1898	1898	1898	0
415	20241118	142100	82987401	1898	1898	1898	1898	0
416	20241118	142000	82987401	1898	1898	1898	1898	0
417	20241118	141900	82987401	1898	1898	1898	1898	0
418	20241118	141800	82987401	1898	1898	1898	1898	0
419	20241118	141700	82987401	1898	1898	1898	1898	0
420	20241118	141600	82987401	1898	1898	1898	1898	1
421	20241118	141500	82985503	1886	1886	1886	1886	0
422	20241118	141400	82985503	1886	1886	1886	1886	0
423	20241118	141300	82985503	1886	1886	1886	1886	500
424	20241118	141200	82042503	1899	1899	1899	1886	2004
425	20241118	141100	78262075	1888	1888	1888	1888	0
426	20241118	141000	78262075	1888	1890	1890	1888	647
427	20241118	140900	77039639	1911	1911	1911	1911	0
428	20241118	140800	77039639	1911	1911	1911	1911	0
429	20241118	140700	77039639	1911	1911	1911	1911	0
430	20241118	140600	77039639	1911	1911	1911	1911	10
431	20241118	140500	77020529	1913	1913	1913	1913	1
432	20241118	140400	77018616	1887	1899	1899	1887	1000
433	20241118	140300	75130891	1915	1915	1915	1915	0
434	20241118	140200	75130891	1915	1904	1915	1904	1016
435	20241118	140100	73196316	1904	1910	1910	1904	957
436	20241118	140000	71369046	1924	1924	1924	1924	0
437	20241118	135900	71369046	1924	1924	1924	1924	0
438	20241118	135800	71369046	1924	1924	1924	1924	0
439	20241118	135700	71369046	1924	1924	1924	1924	0
440	20241118	135600	71369046	1924	1924	1924	1924	0
441	20241118	135500	71369046	1924	1924	1924	1924	0
442	20241118	135400	71369046	1924	1924	1924	1924	0
443	20241118	135300	71369046	1924	1924	1924	1924	0
444	20241118	135200	71369046	1924	1924	1924	1924	0
445	20241118	135100	71369046	1924	1924	1924	1924	0
446	20241118	135000	71369046	1924	1924	1924	1924	0
447	20241118	134900	71369046	1924	1924	1924	1924	0
448	20241118	134800	71369046	1924	1924	1924	1924	0
449	20241118	134700	71369046	1924	1924	1924	1924	1
450	20241118	134600	71367122	1924	1924	1924	1924	0
451	20241118	134500	71367122	1924	1924	1924	1924	0
452	20241118	134400	71367122	1924	1924	1924	1924	0
453	20241118	134300	71367122	1924	1924	1924	1924	0
454	20241118	134200	71367122	1924	1924	1924	1924	76
455	20241118	134100	71220898	1925	1925	1925	1925	0
456	20241118	134000	71220898	1925	1925	1925	1925	0
457	20241118	133900	71220898	1925	1925	1925	1925	0
458	20241118	133800	71220898	1925	1925	1925	1925	0
459	20241118	133700	71220898	1925	1925	1925	1925	0
460	20241118	133600	71220898	1925	1925	1925	1925	0
461	20241118	133500	71220898	1925	1925	1925	1925	0
462	20241118	133400	71220898	1925	1924	1925	1924	501
463	20241118	133300	70256973	1924	1924	1924	1924	77
464	20241118	133200	70108825	1925	1925	1925	1925	0
465	20241118	133100	70108825	1925	1925	1925	1925	0
466	20241118	133000	70108825	1925	1925	1925	1925	0
467	20241118	132900	70108825	1925	1925	1925	1925	0
468	20241118	132800	70108825	1925	1919	1925	1919	41
469	20241118	132700	70030124	1909	1903	1909	1903	4224
470	20241118	132600	61986844	1903	1903	1903	1903	0
471	20241118	132500	61986844	1903	1898	1903	1898	43
472	20241118	132400	61905225	1898	1898	1898	1898	1
473	20241118	132300	61903327	1887	1895	1895	1887	7315
474	20241118	132200	48055922	1895	1895	1895	1895	0
475	20241118	132100	48055922	1895	1895	1895	1895	0
476	20241118	132000	48055922	1895	1895	1895	1895	0
477	20241118	131900	48055922	1895	1895	1895	1895	0
478	20241118	131800	48055922	1895	1895	1895	1895	1
479	20241118	131700	48054027	1887	1887	1887	1887	1112
480	20241118	131600	45955683	1887	1888	1888	1887	2858
481	20241118	131500	40559854	1888	1891	1891	1888	4531
482	20241118	131400	31994784	1891	1891	1891	1891	75
483	20241118	131300	31852959	1891	1891	1891	1891	472
484	20241118	131200	30960407	1891	1891	1891	1891	0
485	20241118	131100	30960407	1891	1891	1891	1891	0
486	20241118	131000	30960407	1891	1891	1891	1891	0
487	20241118	130900	30960407	1891	1891	1891	1891	0
488	20241118	130800	30960407	1891	1892	1892	1891	300
489	20241118	130700	30392907	1898	1898	1898	1898	1
490	20241118	130600	30391009	1891	1891	1891	1891	0
491	20241118	130500	30391009	1891	1891	1891	1891	0
492	20241118	130400	30391009	1891	1891	1891	1891	0
493	20241118	130300	30391009	1891	1891	1891	1891	0
494	20241118	130200	30391009	1891	1891	1891	1891	527
495	20241118	130100	29394452	1898	1898	1898	1898	0
496	20241118	130000	29394452	1898	1898	1898	1898	0
497	20241118	125900	29394452	1898	1898	1898	1898	0
498	20241118	125800	29394452	1898	1898	1898	1898	0
499	20241118	125700	29394452	1898	1898	1898	1898	0
500	20241118	125600	29394452	1898	1898	1898	1898	0
501	20241118	125500	29394452	1898	1898	1898	1898	0
502	20241118	125400	29394452	1898	1898	1898	1898	0
503	20241118	125300	29394452	1898	1898	1898	1898	0
504	20241118	125200	29394452	1898	1898	1898	1898	3
505	20241118	125100	29388758	1900	1900	1900	1900	0
506	20241118	125000	29388758	1900	1900	1900	1900	0
507	20241118	124900	29388758	1900	1900	1900	1900	0
508	20241118	124800	29388758	1900	1900	1900	1900	0
509	20241118	124700	29388758	1900	1900	1900	1900	0
510	20241118	124600	29388758	1900	1900	1900	1900	0
511	20241118	124500	29388758	1900	1900	1900	1900	0
512	20241118	124400	29388758	1900	1900	1900	1900	1
513	20241118	124300	29386858	1892	1892	1892	1892	19
514	20241118	124200	29350910	1892	1892	1892	1892	0
515	20241118	124100	29350910	1892	1892	1892	1892	0
516	20241118	124000	29350910	1892	1892	1892	1892	8
517	20241118	123900	29335774	1900	1900	1900	1900	0
518	20241118	123800	29335774	1900	1900	1900	1900	0
519	20241118	123700	29335774	1900	1900	1900	1900	0
520	20241118	123600	29335774	1900	1900	1900	1900	1
521	20241118	123500	29333874	1892	1892	1892	1892	0
522	20241118	123400	29333874	1892	1892	1892	1892	0
523	20241118	123300	29333874	1892	1892	1892	1892	0
524	20241118	123200	29333874	1892	1892	1892	1892	0
525	20241118	123100	29333874	1892	1892	1892	1892	3
526	20241118	123000	29328198	1901	1901	1901	1901	0
527	20241118	122900	29328198	1901	1901	1901	1901	0
528	20241118	122800	29328198	1901	1901	1901	1901	0
529	20241118	122700	29328198	1901	1901	1901	1901	1
530	20241118	122600	29326297	1892	1892	1892	1892	2
531	20241118	122500	29322513	1903	1903	1903	1903	0
532	20241118	122400	29322513	1903	1903	1903	1903	0
533	20241118	122300	29322513	1903	1902	1903	1902	42
534	20241118	122200	29242627	1903	1898	1903	1898	42
535	20241118	122100	29162821	1902	1902	1902	1902	0
536	20241118	122000	29162821	1902	1902	1902	1902	0
537	20241118	121900	29162821	1902	1902	1902	1902	0
538	20241118	121800	29162821	1902	1902	1902	1902	0
539	20241118	121700	29162821	1902	1902	1902	1902	0
540	20241118	121600	29162821	1902	1892	1902	1892	120
541	20241118	121500	28935771	1903	1903	1903	1903	0
542	20241118	121400	28935771	1903	1903	1903	1903	0
543	20241118	121300	28935771	1903	1903	1903	1903	0
544	20241118	121200	28935771	1903	1903	1903	1903	1
545	20241118	121100	28933868	1891	1891	1891	1891	1675
546	20241118	121000	25766443	1903	1903	1903	1903	5
547	20241118	120900	25756928	1903	1903	1903	1903	0
548	20241118	120800	25756928	1903	1903	1903	1903	0
549	20241118	120700	25756928	1903	1903	1903	1903	0
550	20241118	120600	25756928	1903	1903	1903	1903	1
551	20241118	120500	25755025	1903	1903	1903	1903	0
552	20241118	120400	25755025	1903	1903	1903	1903	0
553	20241118	120300	25755025	1903	1903	1903	1903	0
554	20241118	120200	25755025	1903	1903	1903	1903	0
555	20241118	120100	25755025	1903	1903	1903	1903	0
556	20241118	120000	25755025	1903	1903	1903	1903	0
557	20241118	115900	25755025	1903	1903	1903	1903	0
558	20241118	115800	25755025	1903	1903	1903	1903	0
559	20241118	115700	25755025	1903	1903	1903	1903	0
560	20241118	115600	25755025	1903	1903	1903	1903	0
561	20241118	115500	25755025	1903	1903	1903	1903	0
562	20241118	115400	25755025	1903	1903	1903	1903	0
563	20241118	115300	25755025	1903	1903	1903	1903	0
564	20241118	115200	25755025	1903	1903	1903	1903	12
565	20241118	115100	25732189	1902	1901	1902	1901	106
566	20241118	115000	25530680	1903	1903	1903	1903	1
567	20241118	114900	25528777	1889	1889	1889	1889	0
568	20241118	114800	25528777	1889	1900	1900	1889	387
569	20241118	114700	24796847	1917	1917	1917	1917	0
570	20241118	114600	24796847	1917	1917	1917	1917	0
571	20241118	114500	24796847	1917	1917	1917	1917	0
572	20241118	114400	24796847	1917	1917	1917	1917	0
573	20241118	114300	24796847	1917	1917	1917	1917	0
574	20241118	114200	24796847	1917	1917	1917	1917	0
575	20241118	114100	24796847	1917	1917	1917	1917	0
576	20241118	114000	24796847	1917	1917	1917	1917	0
577	20241118	113900	24796847	1917	1917	1917	1917	0
578	20241118	113800	24796847	1917	1917	1917	1917	0
579	20241118	113700	24796847	1917	1917	1917	1917	0
580	20241118	113600	24796847	1917	1917	1917	1917	0
581	20241118	113500	24796847	1917	1917	1917	1917	0
582	20241118	113400	24796847	1917	1917	1917	1917	0
583	20241118	113300	24796847	1917	1917	1917	1917	0
584	20241118	113200	24796847	1917	1917	1917	1917	0
585	20241118	113100	24796847	1917	1917	1917	1917	0
586	20241118	113000	24796847	1917	1917	1917	1917	0
587	20241118	112900	24796847	1917	1917	1917	1917	0
588	20241118	112800	24796847	1917	1917	1917	1917	0
589	20241118	112700	24796847	1917	1917	1917	1917	1
590	20241118	112600	24794930	1892	1892	1892	1892	54
591	20241118	112500	24692762	1917	1917	1917	1917	0
592	20241118	112400	24692762	1917	1917	1917	1917	0
593	20241118	112300	24692762	1917	1917	1917	1917	4
594	20241118	112200	24685094	1885	1910	1910	1885	1000
595	20241118	112100	22788977	1919	1919	1919	1919	0
596	20241118	112000	22788977	1919	1919	1919	1919	0
597	20241118	111900	22788977	1919	1919	1919	1910	72
598	20241118	111800	22650854	1919	1919	1919	1919	0
599	20241118	111700	22650854	1919	1919	1919	1919	0
600	20241118	111600	22650854	1919	1919	1919	1919	0
601	20241118	111500	22650854	1919	1919	1919	1919	0
602	20241118	111400	22650854	1919	1919	1919	1919	0
603	20241118	111300	22650854	1919	1919	1919	1919	0
604	20241118	111200	22650854	1919	1919	1919	1919	0
605	20241118	111100	22650854	1919	1919	1919	1919	2
606	20241118	111000	22647016	1919	1919	1919	1919	0
607	20241118	110900	22647016	1919	1919	1919	1919	0
608	20241118	110800	22647016	1919	1919	1919	1919	0
609	20241118	110700	22647016	1919	1919	1919	1919	0
610	20241118	110600	22647016	1919	1919	1919	1919	0
611	20241118	110500	22647016	1919	1919	1919	1919	0
612	20241118	110400	22647016	1919	1919	1919	1919	0
613	20241118	110300	22647016	1919	1919	1919	1919	1
614	20241118	110200	22645097	1929	1929	1929	1929	0
615	20241118	110100	22645097	1929	1929	1929	1929	0
616	20241118	110000	22645097	1929	1929	1929	1929	0
617	20241118	105900	22645097	1929	1929	1929	1929	0
618	20241118	105800	22645097	1929	1929	1929	1929	0
619	20241118	105700	22645097	1929	1929	1929	1929	0
620	20241118	105600	22645097	1929	1929	1929	1929	0
621	20241118	105500	22645097	1929	1929	1929	1929	0
622	20241118	105400	22645097	1929	1929	1929	1929	0
623	20241118	105300	22645097	1929	1929	1929	1929	0
624	20241118	105200	22645097	1929	1929	1929	1929	0
625	20241118	105100	22645097	1929	1929	1929	1929	0
626	20241118	105000	22645097	1929	1929	1929	1929	0
627	20241118	104900	22645097	1929	1929	1929	1929	0
628	20241118	104800	22645097	1929	1929	1929	1929	0
629	20241118	104700	22645097	1929	1929	1929	1929	0
630	20241118	104600	22645097	1929	1929	1929	1929	0
631	20241118	104500	22645097	1929	1929	1929	1929	0
632	20241118	104400	22645097	1929	1929	1929	1929	0
633	20241118	104300	22645097	1929	1929	1929	1929	1
634	20241118	104200	22643168	1908	1908	1908	1908	0
635	20241118	104100	22643168	1908	1908	1908	1908	0
636	20241118	104000	22643168	1908	1908	1908	1908	0
637	20241118	103900	22643168	1908	1908	1908	1908	24
638	20241118	103800	22597376	1936	1936	1936	1936	1
639	20241118	103700	22595440	1935	1935	1935	1935	0
640	20241118	103600	22595440	1935	1935	1935	1935	0
641	20241118	103500	22595440	1935	1924	1935	1924	1962
642	20241118	103400	18807428	1925	1925	1925	1925	1
643	20241118	103300	18805503	1904	1904	1904	1904	1
644	20241118	103200	18803599	1904	1904	1904	1904	0
645	20241118	103100	18803599	1904	1904	1904	1904	17
646	20241118	103000	18771231	1926	1926	1926	1926	0
647	20241118	102900	18771231	1926	1926	1926	1926	0
648	20241118	102800	18771231	1926	1926	1926	1926	0
649	20241118	102700	18771231	1926	1904	1926	1904	2
650	20241118	102600	18767401	1930	1930	1930	1930	0
651	20241118	102500	18767401	1930	1904	1930	1904	453
652	20241118	102400	17896345	1902	1902	1902	1902	0
653	20241118	102300	17896345	1902	1902	1902	1902	596
654	20241118	102200	16762753	1932	1932	1932	1932	0
655	20241118	102100	16762753	1932	1932	1932	1932	1
656	20241118	102000	16760821	1934	1934	1934	1934	1
657	20241118	101900	16758887	1902	1902	1902	1902	1
658	20241118	101800	16756985	1935	1915	1935	1915	100
659	20241118	101700	16564372	1900	1900	1900	1900	0
660	20241118	101600	16564372	1900	1900	1900	1900	0
661	20241118	101500	16564372	1900	1900	1900	1900	280
662	20241118	101400	16032372	1915	1915	1915	1915	0
663	20241118	101300	16032372	1915	1915	1915	1915	0
664	20241118	101200	16032372	1915	1915	1915	1915	0
665	20241118	101100	16032372	1915	1915	1915	1915	0
666	20241118	101000	16032372	1915	1915	1915	1915	3
667	20241118	100900	16026627	1915	1915	1915	1915	0
668	20241118	100800	16026627	1915	1915	1915	1915	1
669	20241118	100700	16024712	1910	1910	1910	1910	0
670	20241118	100600	16024712	1910	1895	1910	1895	2046
671	20241118	100500	12141743	1891	1895	1895	1891	173
672	20241118	100400	11813968	1898	1898	1898	1898	0
673	20241118	100300	11813968	1898	1898	1898	1898	0
674	20241118	100200	11813968	1898	1898	1898	1898	0
675	20241118	100100	11813968	1898	1898	1898	1898	0
676	20241118	100000	11813968	1898	1898	1898	1898	0
677	20241118	095900	11813968	1898	1898	1898	1898	0
678	20241118	095800	11813968	1898	1898	1898	1898	0
679	20241118	095700	11813968	1898	1898	1898	1898	0
680	20241118	095600	11813968	1898	1898	1898	1898	0
681	20241118	095500	11813968	1898	1898	1898	1898	0
682	20241118	095400	11813968	1898	1898	1898	1898	0
683	20241118	095300	11813968	1898	1897	1898	1897	4
684	20241118	095200	11806379	1897	1890	1897	1890	3
685	20241118	095100	11800702	1897	1897	1897	1897	0
686	20241118	095000	11800702	1897	1897	1897	1897	0
687	20241118	094900	11800702	1897	1897	1897	1897	0
688	20241118	094800	11800702	1897	1884	1897	1884	3
689	20241118	094700	11795037	1897	1898	1898	1897	20
690	20241118	094600	11757092	1898	1898	1898	1898	0
691	20241118	094500	11757092	1898	1898	1898	1898	0
692	20241118	094400	11757092	1898	1898	1898	1898	0
693	20241118	094300	11757092	1898	1898	1898	1898	0
694	20241118	094200	11757092	1898	1898	1898	1898	1
695	20241118	094100	11755194	1898	1898	1898	1898	0
696	20241118	094000	11755194	1898	1898	1898	1898	0
697	20241118	093900	11755194	1898	1898	1898	1898	0
698	20241118	093800	11755194	1898	1898	1898	1898	1
699	20241118	093700	11753296	1898	1898	1898	1898	0
700	20241118	093600	11753296	1898	1898	1898	1898	0
701	20241118	093500	11753296	1898	1898	1898	1898	0
702	20241118	093400	11753296	1898	1898	1898	1898	1
703	20241118	093300	11751398	1898	1898	1898	1898	0
704	20241118	093200	11751398	1898	1898	1898	1898	0
705	20241118	093100	11751398	1898	1898	1898	1898	0
706	20241118	093000	11751398	1898	1898	1898	1898	0
707	20241118	092900	11751398	1898	1898	1898	1898	0
708	20241118	092800	11751398	1898	1898	1898	1898	0
709	20241118	092700	11751398	1898	1898	1898	1898	0
710	20241118	092600	11751398	1898	1883	1898	1883	2
711	20241118	092500	11747617	1900	1900	1900	1900	0
712	20241118	092400	11747617	1900	1900	1900	1900	0
713	20241118	092300	11747617	1900	1900	1900	1900	0
714	20241118	092200	11747617	1900	1900	1900	1900	0
715	20241118	092100	11747617	1900	1900	1900	1900	0
716	20241118	092000	11747617	1900	1900	1900	1900	0
717	20241118	091900	11747617	1900	1900	1900	1900	0
718	20241118	091800	11747617	1900	1900	1900	1900	145
719	20241118	091700	11472117	1900	1898	1900	1898	164
720	20241118	091600	11160693	1866	1888	1900	1866	1274
721	20241118	091500	8774460	1888	1885	1888	1885	320
722	20241118	091400	8171200	1885	1884	1885	1884	138
723	20241118	091300	7911071	1885	1885	1885	1885	0
724	20241118	091200	7911071	1885	1885	1885	1885	0
725	20241118	091100	7911071	1885	1885	1885	1885	0
726	20241118	091000	7911071	1885	1885	1885	1885	11
727	20241118	090900	7890336	1865	1886	1886	1865	2313
728	20241118	090800	3574428	1886	1886	1886	1886	76
729	20241118	090700	3431092	1886	1886	1886	1886	0
730	20241118	090600	3431092	1886	1886	1886	1886	73
731	20241118	090500	3293414	1886	1886	1886	1886	113
732	20241118	090400	3080296	1886	1886	1886	1886	1060
733	20241118	090300	1081136	1887	1887	1887	1887	58
734	20241118	090200	971690	1890	1890	1890	1890	0
735	20241118	090100	971690	1890	1890	1890	1890	0
736	20241118	090000	971690	1890	1865	1890	1865	521