KissMeData/060480/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193800	20003947	1918	1918	1918	1918	147
3	20241111	193700	20003947	1918	1918	1918	1918	0
4	20241111	193600	20003947	1918	1918	1918	1918	0
5	20241111	193500	20003947	1918	1918	1918	1918	0
6	20241111	193400	20003947	1918	1918	1918	1918	0
7	20241111	193300	20003947	1918	1918	1918	1918	0
8	20241111	193200	20003947	1918	1918	1918	1918	0
9	20241111	193100	20003947	1918	1918	1918	1918	0
10	20241111	193000	20003947	1918	1918	1918	1918	0
11	20241111	192900	20003947	1918	1918	1918	1918	0
12	20241111	192800	20003947	1918	1918	1918	1918	0
13	20241111	192700	20003947	1918	1918	1918	1918	0
14	20241111	192600	20003947	1918	1918	1918	1918	0
15	20241111	192500	20003947	1918	1918	1918	1918	0
16	20241111	192400	20003947	1918	1918	1918	1918	0
17	20241111	192300	20003947	1918	1918	1918	1918	0
18	20241111	192200	20003947	1918	1918	1918	1918	0
19	20241111	192100	20003947	1918	1918	1918	1918	0
20	20241111	192000	20003947	1918	1918	1918	1918	0
21	20241111	191900	20003947	1918	1918	1918	1918	0
22	20241111	191800	20003947	1918	1918	1918	1918	0
23	20241111	191700	20003947	1918	1918	1918	1918	0
24	20241111	191600	20003947	1918	1918	1918	1918	0
25	20241111	191500	20003947	1918	1918	1918	1918	0
26	20241111	191400	20003947	1918	1918	1918	1918	0
27	20241111	191300	20003947	1918	1918	1918	1918	0
28	20241111	191200	20003947	1918	1918	1918	1918	0
29	20241111	191100	20003947	1918	1918	1918	1918	0
30	20241111	191000	20003947	1918	1918	1918	1918	0
31	20241111	190900	20003947	1918	1918	1918	1918	0
32	20241111	190800	20003947	1918	1918	1918	1918	147
33	20241111	190700	20003947	1918	1918	1918	1918	0
34	20241111	190600	20003947	1918	1918	1918	1918	0
35	20241111	190500	20003947	1918	1918	1918	1918	0
36	20241111	190400	20003947	1918	1918	1918	1918	0
37	20241111	190300	20003947	1918	1918	1918	1918	0
38	20241111	190200	20003947	1918	1918	1918	1918	0
39	20241111	190100	20003947	1918	1918	1918	1918	0
40	20241111	190000	20003947	1918	1918	1918	1918	0
41	20241111	185900	20003947	1918	1918	1918	1918	0
42	20241111	185800	20003947	1918	1918	1918	1918	0
43	20241111	185700	20003947	1918	1918	1918	1918	0
44	20241111	185600	20003947	1918	1918	1918	1918	0
45	20241111	185500	20003947	1918	1918	1918	1918	0
46	20241111	185400	20003947	1918	1918	1918	1918	0
47	20241111	185300	20003947	1918	1918	1918	1918	0
48	20241111	185200	20003947	1918	1918	1918	1918	0
49	20241111	185100	20003947	1918	1918	1918	1918	0
50	20241111	185000	20003947	1918	1918	1918	1918	0
51	20241111	184900	20003947	1918	1918	1918	1918	0
52	20241111	184800	20003947	1918	1918	1918	1918	0
53	20241111	184700	20003947	1918	1918	1918	1918	0
54	20241111	184600	20003947	1918	1918	1918	1918	0
55	20241111	184500	20003947	1918	1918	1918	1918	0
56	20241111	184400	20003947	1918	1918	1918	1918	0
57	20241111	184300	20003947	1918	1918	1918	1918	0
58	20241111	184200	20003947	1918	1918	1918	1918	0
59	20241111	184100	20003947	1918	1918	1918	1918	0
60	20241111	184000	20003947	1918	1918	1918	1918	0
61	20241111	183900	20003947	1918	1918	1918	1918	0
62	20241111	183800	20003947	1918	1918	1918	1918	147
63	20241111	183700	20003947	1918	1918	1918	1918	0
64	20241111	183600	20003947	1918	1918	1918	1918	0
65	20241111	183500	20003947	1918	1918	1918	1918	0
66	20241111	183400	20003947	1918	1918	1918	1918	0
67	20241111	183300	20003947	1918	1918	1918	1918	0
68	20241111	183200	20003947	1918	1918	1918	1918	0
69	20241111	183100	20003947	1918	1918	1918	1918	0
70	20241111	183000	20003947	1918	1918	1918	1918	0
71	20241111	182900	20003947	1918	1918	1918	1918	0
72	20241111	182800	20003947	1918	1918	1918	1918	0
73	20241111	182700	20003947	1918	1918	1918	1918	0
74	20241111	182600	20003947	1918	1918	1918	1918	0
75	20241111	182500	20003947	1918	1918	1918	1918	0
76	20241111	182400	20003947	1918	1918	1918	1918	0
77	20241111	182300	20003947	1918	1918	1918	1918	0
78	20241111	182200	20003947	1918	1918	1918	1918	0
79	20241111	182100	20003947	1918	1918	1918	1918	0
80	20241111	182000	20003947	1918	1918	1918	1918	0
81	20241111	181900	20003947	1918	1918	1918	1918	0
82	20241111	181800	20003947	1918	1918	1918	1918	0
83	20241111	181700	20003947	1918	1918	1918	1918	0
84	20241111	181600	20003947	1918	1918	1918	1918	0
85	20241111	181500	20003947	1918	1918	1918	1918	0
86	20241111	181400	20003947	1918	1918	1918	1918	0
87	20241111	181300	20003947	1918	1918	1918	1918	0
88	20241111	181200	20003947	1918	1918	1918	1918	0
89	20241111	181100	20003947	1918	1918	1918	1918	0
90	20241111	181000	20003947	1918	1918	1918	1918	0
91	20241111	180900	20003947	1918	1918	1918	1918	0
92	20241111	180800	20003947	1918	1918	1918	1918	147
93	20241111	180700	20003947	1918	1918	1918	1918	0
94	20241111	180600	20003947	1918	1918	1918	1918	0
95	20241111	180500	20003947	1918	1918	1918	1918	0
96	20241111	180400	20003947	1918	1918	1918	1918	0
97	20241111	180300	20003947	1918	1918	1918	1918	0
98	20241111	180200	20003947	1918	1918	1918	1918	0
99	20241111	180100	20003947	1918	1918	1918	1918	0
100	20241111	180000	20003947	1918	1918	1918	1918	0
101	20241111	175900	20003947	1918	1918	1918	1918	0
102	20241111	175800	20003947	1918	1918	1918	1918	0
103	20241111	175700	20003947	1918	1918	1918	1918	0
104	20241111	175600	20003947	1918	1918	1918	1918	0
105	20241111	175500	20003947	1918	1918	1918	1918	0
106	20241111	175400	20003947	1918	1918	1918	1918	0
107	20241111	175300	20003947	1918	1918	1918	1918	0
108	20241111	175200	20003947	1918	1918	1918	1918	0
109	20241111	175100	20003947	1918	1918	1918	1918	0
110	20241111	175000	20003947	1918	1918	1918	1918	0
111	20241111	174900	20003947	1918	1918	1918	1918	0
112	20241111	174800	20003947	1918	1918	1918	1918	0
113	20241111	174700	20003947	1918	1918	1918	1918	0
114	20241111	174600	20003947	1918	1918	1918	1918	0
115	20241111	174500	20003947	1918	1918	1918	1918	0
116	20241111	174400	20003947	1918	1918	1918	1918	0
117	20241111	174300	20003947	1918	1918	1918	1918	0
118	20241111	174200	20003947	1918	1918	1918	1918	0
119	20241111	174100	20003947	1918	1918	1918	1918	0
120	20241111	174000	20003947	1918	1918	1918	1918	0
121	20241111	173900	20003947	1918	1918	1918	1918	0
122	20241111	173800	20003947	1918	1918	1918	1918	147
123	20241111	173700	20003947	1918	1918	1918	1918	0
124	20241111	173600	20003947	1918	1918	1918	1918	0
125	20241111	173500	20003947	1918	1918	1918	1918	0
126	20241111	173400	20003947	1918	1918	1918	1918	0
127	20241111	173300	20003947	1918	1918	1918	1918	0
128	20241111	173200	20003947	1918	1918	1918	1918	0
129	20241111	173100	20003947	1918	1918	1918	1918	0
130	20241111	173000	20003947	1918	1918	1918	1918	0
131	20241111	172900	20003947	1918	1918	1918	1918	0
132	20241111	172800	20003947	1918	1918	1918	1918	0
133	20241111	172700	20003947	1918	1918	1918	1918	0
134	20241111	172600	20003947	1918	1918	1918	1918	0
135	20241111	172500	20003947	1918	1918	1918	1918	0
136	20241111	172400	20003947	1918	1918	1918	1918	0
137	20241111	172300	20003947	1918	1918	1918	1918	0
138	20241111	172200	20003947	1918	1918	1918	1918	0
139	20241111	172100	20003947	1918	1918	1918	1918	0
140	20241111	172000	20003947	1918	1918	1918	1918	0
141	20241111	171900	20003947	1918	1918	1918	1918	0
142	20241111	171800	20003947	1918	1918	1918	1918	0
143	20241111	171700	20003947	1918	1918	1918	1918	0
144	20241111	171600	20003947	1918	1918	1918	1918	0
145	20241111	171500	20003947	1918	1918	1918	1918	0
146	20241111	171400	20003947	1918	1918	1918	1918	0
147	20241111	171300	20003947	1918	1918	1918	1918	0
148	20241111	171200	20003947	1918	1918	1918	1918	0
149	20241111	171100	20003947	1918	1918	1918	1918	0
150	20241111	171000	20003947	1918	1918	1918	1918	0
151	20241111	170900	20003947	1918	1918	1918	1918	0
152	20241111	170800	20003947	1918	1918	1918	1918	147
153	20241111	170700	20003947	1918	1918	1918	1918	0
154	20241111	170600	20003947	1918	1918	1918	1918	0
155	20241111	170500	20003947	1918	1918	1918	1918	0
156	20241111	170400	20003947	1918	1918	1918	1918	0
157	20241111	170300	20003947	1918	1918	1918	1918	0
158	20241111	170200	20003947	1918	1918	1918	1918	0
159	20241111	170100	20003947	1918	1918	1918	1918	0
160	20241111	170000	20003947	1918	1918	1918	1918	0
161	20241111	165900	20003947	1918	1918	1918	1918	0
162	20241111	165800	20003947	1918	1918	1918	1918	0
163	20241111	165700	20003947	1918	1918	1918	1918	0
164	20241111	165600	20003947	1918	1918	1918	1918	0
165	20241111	165500	20003947	1918	1918	1918	1918	0
166	20241111	165400	20003947	1918	1918	1918	1918	0
167	20241111	165300	20003947	1918	1918	1918	1918	0
168	20241111	165200	20003947	1918	1918	1918	1918	0
169	20241111	165100	20003947	1918	1918	1918	1918	0
170	20241111	165000	20003947	1918	1918	1918	1918	0
171	20241111	164900	20003947	1918	1918	1918	1918	0
172	20241111	164800	20003947	1918	1918	1918	1918	0
173	20241111	164700	20003947	1918	1918	1918	1918	0
174	20241111	164600	20003947	1918	1918	1918	1918	0
175	20241111	164500	20003947	1918	1918	1918	1918	0
176	20241111	164400	20003947	1918	1918	1918	1918	0
177	20241111	164300	20003947	1918	1918	1918	1918	0
178	20241111	164200	20003947	1918	1918	1918	1918	0
179	20241111	164100	20003947	1918	1918	1918	1918	0
180	20241111	164000	20003947	1918	1918	1918	1918	0
181	20241111	163900	20003947	1918	1918	1918	1918	0
182	20241111	163800	20003947	1918	1918	1918	1918	147
183	20241111	163700	20003947	1918	1918	1918	1918	0
184	20241111	163600	20003947	1918	1918	1918	1918	0
185	20241111	163500	20003947	1918	1918	1918	1918	0
186	20241111	163400	20003947	1918	1918	1918	1918	0
187	20241111	163300	20003947	1918	1918	1918	1918	0
188	20241111	163200	20003947	1918	1918	1918	1918	0
189	20241111	163100	20003947	1918	1918	1918	1918	0
190	20241111	163000	20003947	1918	1918	1918	1918	0
191	20241111	162900	20003947	1918	1918	1918	1918	0
192	20241111	162800	20003947	1918	1918	1918	1918	0
193	20241111	162700	20003947	1918	1918	1918	1918	0
194	20241111	162600	20003947	1918	1918	1918	1918	0
195	20241111	162500	20003947	1918	1918	1918	1918	0
196	20241111	162400	20003947	1918	1918	1918	1918	0
197	20241111	162300	20003947	1918	1918	1918	1918	0
198	20241111	162200	20003947	1918	1918	1918	1918	0
199	20241111	162100	20003947	1918	1918	1918	1918	0
200	20241111	162000	20003947	1918	1918	1918	1918	0
201	20241111	161900	20003947	1918	1918	1918	1918	0
202	20241111	161800	20003947	1918	1918	1918	1918	0
203	20241111	161700	20003947	1918	1918	1918	1918	0
204	20241111	161600	20003947	1918	1918	1918	1918	0
205	20241111	161500	20003947	1918	1918	1918	1918	0
206	20241111	161400	20003947	1918	1918	1918	1918	0
207	20241111	161300	20003947	1918	1918	1918	1918	0
208	20241111	161200	20003947	1918	1918	1918	1918	0
209	20241111	161100	20003947	1918	1918	1918	1918	0
210	20241111	161000	20003947	1918	1918	1918	1918	0
211	20241111	160900	20003947	1918	1918	1918	1918	0
212	20241111	160800	20003947	1918	1918	1918	1918	147
213	20241111	160700	20003947	1918	1918	1918	1918	0
214	20241111	160600	20003947	1918	1918	1918	1918	0
215	20241111	160500	20003947	1918	1918	1918	1918	0
216	20241111	160400	20003947	1918	1918	1918	1918	0
217	20241111	160300	20003947	1918	1918	1918	1918	0
218	20241111	160200	20003947	1918	1918	1918	1918	0
219	20241111	160100	20003947	1918	1918	1918	1918	0
220	20241111	160000	20003947	1918	1918	1918	1918	0
221	20241111	155900	20003947	1918	1918	1918	1918	0
222	20241111	155800	20003947	1918	1918	1918	1918	0
223	20241111	155700	20003947	1918	1918	1918	1918	0
224	20241111	155600	20003947	1918	1918	1918	1918	0
225	20241111	155500	20003947	1918	1918	1918	1918	0
226	20241111	155400	20003947	1918	1918	1918	1918	0
227	20241111	155300	20003947	1918	1918	1918	1918	0
228	20241111	155200	20003947	1918	1918	1918	1918	0
229	20241111	155100	20003947	1918	1918	1918	1918	0
230	20241111	155000	20003947	1918	1918	1918	1918	0
231	20241111	154900	20003947	1918	1918	1918	1918	0
232	20241111	154800	20003947	1918	1918	1918	1918	0
233	20241111	154700	20003947	1918	1918	1918	1918	0
234	20241111	154600	20003947	1918	1918	1918	1918	0
235	20241111	154500	20003947	1918	1918	1918	1918	0
236	20241111	154400	20003947	1918	1918	1918	1918	0
237	20241111	154300	20003947	1918	1918	1918	1918	0
238	20241111	154200	20003947	1918	1918	1918	1918	0
239	20241111	154100	20003947	1918	1918	1918	1918	0
240	20241111	154000	20003947	1918	1918	1918	1918	0
241	20241111	153900	20003947	1918	1918	1918	1918	0
242	20241111	153800	20003947	1918	1918	1918	1918	147
243	20241111	153700	20003947	1918	1918	1918	1918	0
244	20241111	153600	20003947	1918	1918	1918	1918	0
245	20241111	153500	20003947	1918	1918	1918	1918	0
246	20241111	153400	20003947	1918	1918	1918	1918	0
247	20241111	153300	20003947	1918	1918	1918	1918	0
248	20241111	153200	20003947	1918	1918	1918	1918	0
249	20241111	153100	20003947	1918	1918	1918	1918	0
250	20241111	153000	20003947	1918	1918	1918	1918	147
251	20241111	152900	19722001	1918	1918	1918	1918	0
252	20241111	152800	19722001	1918	1918	1918	1918	0
253	20241111	152700	19722001	1918	1918	1918	1918	0
254	20241111	152600	19722001	1918	1918	1918	1918	0
255	20241111	152500	19722001	1918	1918	1918	1918	0
256	20241111	152400	19722001	1918	1918	1918	1918	0
257	20241111	152300	19722001	1918	1918	1918	1918	0
258	20241111	152200	19722001	1918	1918	1918	1918	0
259	20241111	152100	19722001	1918	1918	1918	1918	0
260	20241111	152000	19722001	1918	1918	1918	1918	0
261	20241111	151900	19722001	1918	1918	1918	1918	0
262	20241111	151800	19722001	1918	1918	1918	1918	0
263	20241111	151700	19722001	1918	1918	1918	1918	0
264	20241111	151600	19722001	1918	1918	1918	1918	0
265	20241111	151500	19722001	1918	1918	1918	1918	0
266	20241111	151400	19722001	1918	1918	1918	1918	0
267	20241111	151300	19722001	1918	1918	1918	1918	0
268	20241111	151200	19722001	1918	1918	1918	1918	0
269	20241111	151100	19722001	1918	1918	1918	1918	0
270	20241111	151000	19722001	1918	1918	1918	1918	1
271	20241111	150900	19720083	1917	1921	1921	1917	1100
272	20241111	150800	17609567	1920	1920	1920	1920	0
273	20241111	150700	17609567	1920	1920	1920	1920	0
274	20241111	150600	17609567	1920	1920	1920	1920	0
275	20241111	150500	17609567	1920	1920	1920	1920	0
276	20241111	150400	17609567	1920	1920	1920	1920	0
277	20241111	150300	17609567	1920	1920	1920	1920	0
278	20241111	150200	17609567	1920	1920	1920	1920	0
279	20241111	150100	17609567	1920	1920	1920	1920	0
280	20241111	150000	17609567	1920	1920	1920	1920	0
281	20241111	145900	17609567	1920	1920	1920	1920	0
282	20241111	145800	17609567	1920	1920	1920	1920	0
283	20241111	145700	17609567	1920	1920	1920	1920	0
284	20241111	145600	17609567	1920	1920	1920	1920	0
285	20241111	145500	17609567	1920	1920	1920	1920	0
286	20241111	145400	17609567	1920	1920	1920	1920	0
287	20241111	145300	17609567	1920	1920	1920	1920	0
288	20241111	145200	17609567	1920	1920	1920	1920	0
289	20241111	145100	17609567	1920	1920	1920	1920	0
290	20241111	145000	17609567	1920	1920	1920	1920	0
291	20241111	144900	17609567	1920	1920	1920	1920	0
292	20241111	144800	17609567	1920	1920	1920	1920	0
293	20241111	144700	17609567	1920	1920	1920	1920	0
294	20241111	144600	17609567	1920	1920	1920	1920	0
295	20241111	144500	17609567	1920	1920	1920	1920	0
296	20241111	144400	17609567	1920	1920	1920	1920	0
297	20241111	144300	17609567	1920	1920	1920	1920	0
298	20241111	144200	17609567	1920	1920	1920	1920	0
299	20241111	144100	17609567	1920	1920	1920	1920	50
300	20241111	144000	17513567	1920	1920	1920	1920	0
301	20241111	143900	17513567	1920	1920	1920	1920	0
302	20241111	143800	17513567	1920	1920	1920	1920	3
303	20241111	143700	17507807	1918	1918	1918	1918	0
304	20241111	143600	17507807	1918	1918	1918	1918	0
305	20241111	143500	17507807	1918	1918	1918	1918	0
306	20241111	143400	17507807	1918	1918	1918	1918	0
307	20241111	143300	17507807	1918	1918	1918	1918	0
308	20241111	143200	17507807	1918	1918	1918	1918	0
309	20241111	143100	17507807	1918	1918	1918	1918	0
310	20241111	143000	17507807	1918	1918	1918	1918	0
311	20241111	142900	17507807	1918	1918	1918	1918	0
312	20241111	142800	17507807	1918	1918	1918	1918	0
313	20241111	142700	17507807	1918	1918	1918	1918	0
314	20241111	142600	17507807	1918	1918	1918	1918	0
315	20241111	142500	17507807	1918	1918	1918	1918	0
316	20241111	142400	17507807	1918	1918	1918	1918	0
317	20241111	142300	17507807	1918	1918	1918	1918	0
318	20241111	142200	17507807	1918	1918	1918	1918	0
319	20241111	142100	17507807	1918	1918	1918	1918	0
320	20241111	142000	17507807	1918	1918	1918	1918	0
321	20241111	141900	17507807	1918	1918	1918	1918	0
322	20241111	141800	17507807	1918	1918	1918	1918	0
323	20241111	141700	17507807	1918	1918	1918	1918	0
324	20241111	141600	17507807	1918	1918	1918	1918	0
325	20241111	141500	17507807	1918	1918	1918	1918	0
326	20241111	141400	17507807	1918	1918	1918	1918	0
327	20241111	141300	17507807	1918	1918	1918	1918	0
328	20241111	141200	17507807	1918	1918	1918	1918	0
329	20241111	141100	17507807	1918	1918	1918	1918	0
330	20241111	141000	17507807	1918	1918	1918	1918	0
331	20241111	140900	17507807	1918	1918	1918	1918	0
332	20241111	140800	17507807	1918	1918	1918	1918	0
333	20241111	140700	17507807	1918	1918	1918	1918	0
334	20241111	140600	17507807	1918	1918	1918	1918	0
335	20241111	140500	17507807	1918	1918	1918	1918	0
336	20241111	140400	17507807	1918	1918	1918	1918	0
337	20241111	140300	17507807	1918	1918	1918	1918	0
338	20241111	140200	17507807	1918	1920	1920	1918	1000
339	20241111	140100	15589085	1920	1920	1920	1920	0
340	20241111	140000	15589085	1920	1920	1920	1920	0
341	20241111	135900	15589085	1920	1920	1920	1920	0
342	20241111	135800	15589085	1920	1920	1920	1920	0
343	20241111	135700	15589085	1920	1920	1920	1920	0
344	20241111	135600	15589085	1920	1920	1920	1920	0
345	20241111	135500	15589085	1920	1920	1920	1920	44
346	20241111	135400	15504605	1920	1920	1920	1920	0
347	20241111	135300	15504605	1920	1920	1920	1920	417
348	20241111	135200	14703965	1921	1921	1921	1921	332
349	20241111	135100	14066193	1927	1927	1927	1927	0
350	20241111	135000	14066193	1927	1927	1927	1927	0
351	20241111	134900	14066193	1927	1927	1927	1927	0
352	20241111	134800	14066193	1927	1927	1927	1927	0
353	20241111	134700	14066193	1927	1927	1927	1927	0
354	20241111	134600	14066193	1927	1927	1927	1927	0
355	20241111	134500	14066193	1927	1927	1927	1927	0
356	20241111	134400	14066193	1927	1927	1927	1927	0
357	20241111	134300	14066193	1927	1927	1927	1927	0
358	20241111	134200	14066193	1927	1927	1927	1927	0
359	20241111	134100	14066193	1927	1927	1927	1927	0
360	20241111	134000	14066193	1927	1927	1927	1927	0
361	20241111	133900	14066193	1927	1927	1927	1927	0
362	20241111	133800	14066193	1927	1927	1927	1927	0
363	20241111	133700	14066193	1927	1927	1927	1927	0
364	20241111	133600	14066193	1927	1927	1927	1927	0
365	20241111	133500	14066193	1927	1927	1927	1927	0
366	20241111	133400	14066193	1927	1927	1927	1927	0
367	20241111	133300	14066193	1927	1927	1927	1927	0
368	20241111	133200	14066193	1927	1927	1927	1927	0
369	20241111	133100	14066193	1927	1927	1927	1927	0
370	20241111	133000	14066193	1927	1927	1927	1927	0
371	20241111	132900	14066193	1927	1927	1927	1927	0
372	20241111	132800	14066193	1927	1927	1927	1927	0
373	20241111	132700	14066193	1927	1927	1927	1927	0
374	20241111	132600	14066193	1927	1927	1927	1927	0
375	20241111	132500	14066193	1927	1927	1927	1927	0
376	20241111	132400	14066193	1927	1927	1927	1927	0
377	20241111	132300	14066193	1927	1927	1927	1927	0
378	20241111	132200	14066193	1927	1927	1927	1927	0
379	20241111	132100	14066193	1927	1927	1927	1927	0
380	20241111	132000	14066193	1927	1927	1927	1927	0
381	20241111	131900	14066193	1927	1927	1927	1927	0
382	20241111	131800	14066193	1927	1927	1927	1927	0
383	20241111	131700	14066193	1927	1927	1927	1927	0
384	20241111	131600	14066193	1927	1927	1927	1927	0
385	20241111	131500	14066193	1927	1927	1927	1927	0
386	20241111	131400	14066193	1927	1927	1927	1927	0
387	20241111	131300	14066193	1927	1927	1927	1927	0
388	20241111	131200	14066193	1927	1927	1927	1927	0
389	20241111	131100	14066193	1927	1927	1927	1927	0
390	20241111	131000	14066193	1927	1927	1927	1927	0
391	20241111	130900	14066193	1927	1927	1927	1927	1
392	20241111	130800	14064266	1921	1921	1921	1921	0
393	20241111	130700	14064266	1921	1921	1921	1921	0
394	20241111	130600	14064266	1921	1921	1921	1921	0
395	20241111	130500	14064266	1921	1921	1921	1921	0
396	20241111	130400	14064266	1921	1921	1921	1921	0
397	20241111	130300	14064266	1921	1921	1921	1921	0
398	20241111	130200	14064266	1921	1921	1921	1921	0
399	20241111	130100	14064266	1921	1921	1921	1921	0
400	20241111	130000	14064266	1921	1921	1921	1921	0
401	20241111	125900	14064266	1921	1921	1921	1921	0
402	20241111	125800	14064266	1921	1921	1921	1921	0
403	20241111	125700	14064266	1921	1921	1921	1921	0
404	20241111	125600	14064266	1921	1921	1921	1921	0
405	20241111	125500	14064266	1921	1921	1921	1921	0
406	20241111	125400	14064266	1921	1921	1921	1921	0
407	20241111	125300	14064266	1921	1921	1921	1921	0
408	20241111	125200	14064266	1921	1921	1921	1921	0
409	20241111	125100	14064266	1921	1921	1921	1921	0
410	20241111	125000	14064266	1921	1921	1921	1921	0
411	20241111	124900	14064266	1921	1921	1921	1921	0
412	20241111	124800	14064266	1921	1921	1921	1921	0
413	20241111	124700	14064266	1921	1921	1921	1921	0
414	20241111	124600	14064266	1921	1922	1922	1921	8
415	20241111	124500	14048893	1920	1920	1920	1920	0
416	20241111	124400	14048893	1920	1920	1920	1920	0
417	20241111	124300	14048893	1920	1920	1920	1920	0
418	20241111	124200	14048893	1920	1920	1920	1920	0
419	20241111	124100	14048893	1920	1920	1920	1920	0
420	20241111	124000	14048893	1920	1920	1920	1920	0
421	20241111	123900	14048893	1920	1920	1920	1920	0
422	20241111	123800	14048893	1920	1920	1920	1920	50
423	20241111	123700	13952893	1920	1920	1920	1920	0
424	20241111	123600	13952893	1920	1920	1920	1920	0
425	20241111	123500	13952893	1920	1920	1920	1920	0
426	20241111	123400	13952893	1920	1920	1920	1920	0
427	20241111	123300	13952893	1920	1920	1920	1920	500
428	20241111	123200	12992893	1920	1920	1920	1920	3
429	20241111	123100	12987133	1920	1920	1920	1920	0
430	20241111	123000	12987133	1920	1920	1920	1920	0
431	20241111	122900	12987133	1920	1920	1920	1920	0
432	20241111	122800	12987133	1920	1920	1920	1920	0
433	20241111	122700	12987133	1920	1920	1920	1920	0
434	20241111	122600	12987133	1920	1920	1920	1920	0
435	20241111	122500	12987133	1920	1920	1920	1920	0
436	20241111	122400	12987133	1920	1920	1920	1920	0
437	20241111	122300	12987133	1920	1920	1920	1920	0
438	20241111	122200	12987133	1920	1920	1920	1920	0
439	20241111	122100	12987133	1920	1920	1920	1920	0
440	20241111	122000	12987133	1920	1920	1920	1920	0
441	20241111	121900	12987133	1920	1920	1920	1920	0
442	20241111	121800	12987133	1920	1920	1920	1920	0
443	20241111	121700	12987133	1920	1920	1920	1920	0
444	20241111	121600	12987133	1920	1920	1920	1920	0
445	20241111	121500	12987133	1920	1920	1920	1920	0
446	20241111	121400	12987133	1920	1920	1920	1920	0
447	20241111	121300	12987133	1920	1920	1920	1920	0
448	20241111	121200	12987133	1920	1920	1920	1920	0
449	20241111	121100	12987133	1920	1920	1920	1920	0
450	20241111	121000	12987133	1920	1920	1920	1920	0
451	20241111	120900	12987133	1920	1920	1920	1920	14
452	20241111	120800	12960253	1920	1920	1920	1920	0
453	20241111	120700	12960253	1920	1920	1920	1920	0
454	20241111	120600	12960253	1920	1920	1920	1920	0
455	20241111	120500	12960253	1920	1920	1920	1920	0
456	20241111	120400	12960253	1920	1920	1920	1920	0
457	20241111	120300	12960253	1920	1920	1920	1920	99
458	20241111	120200	12770173	1920	1920	1920	1920	0
459	20241111	120100	12770173	1920	1920	1920	1920	0
460	20241111	120000	12770173	1920	1920	1920	1920	0
461	20241111	115900	12770173	1920	1920	1920	1920	0
462	20241111	115800	12770173	1920	1920	1920	1920	0
463	20241111	115700	12770173	1920	1920	1920	1920	0
464	20241111	115600	12770173	1920	1920	1920	1920	0
465	20241111	115500	12770173	1920	1920	1920	1920	0
466	20241111	115400	12770173	1920	1920	1920	1920	120
467	20241111	115300	12539773	1920	1920	1920	1920	0
468	20241111	115200	12539773	1920	1920	1920	1920	954
469	20241111	115100	10708093	1928	1928	1928	1928	0
470	20241111	115000	10708093	1928	1928	1928	1928	0
471	20241111	114900	10708093	1928	1928	1928	1928	0
472	20241111	114800	10708093	1928	1928	1928	1928	0
473	20241111	114700	10708093	1928	1928	1928	1928	0
474	20241111	114600	10708093	1928	1928	1928	1928	1
475	20241111	114500	10706165	1918	1918	1918	1918	0
476	20241111	114400	10706165	1918	1918	1918	1918	0
477	20241111	114300	10706165	1918	1918	1918	1918	0
478	20241111	114200	10706165	1918	1918	1918	1918	0
479	20241111	114100	10706165	1918	1918	1918	1918	0
480	20241111	114000	10706165	1918	1918	1918	1918	0
481	20241111	113900	10706165	1918	1918	1918	1918	0
482	20241111	113800	10706165	1918	1918	1918	1918	0
483	20241111	113700	10706165	1918	1918	1918	1918	0
484	20241111	113600	10706165	1918	1918	1918	1918	0
485	20241111	113500	10706165	1918	1918	1918	1918	0
486	20241111	113400	10706165	1918	1918	1918	1918	0
487	20241111	113300	10706165	1918	1918	1918	1918	0
488	20241111	113200	10706165	1918	1918	1918	1918	0
489	20241111	113100	10706165	1918	1918	1918	1918	0
490	20241111	113000	10706165	1918	1918	1918	1918	0
491	20241111	112900	10706165	1918	1918	1918	1918	2
492	20241111	112800	10702329	1928	1928	1928	1928	0
493	20241111	112700	10702329	1928	1928	1928	1928	0
494	20241111	112600	10702329	1928	1928	1928	1928	0
495	20241111	112500	10702329	1928	1928	1928	1928	0
496	20241111	112400	10702329	1928	1928	1928	1928	0
497	20241111	112300	10702329	1928	1928	1928	1928	10
498	20241111	112200	10683049	1928	1928	1928	1928	0
499	20241111	112100	10683049	1928	1928	1928	1928	0
500	20241111	112000	10683049	1928	1928	1928	1928	0
501	20241111	111900	10683049	1928	1928	1928	1928	0
502	20241111	111800	10683049	1928	1928	1928	1928	2
503	20241111	111700	10679193	1916	1916	1916	1916	0
504	20241111	111600	10679193	1916	1916	1916	1916	0
505	20241111	111500	10679193	1916	1916	1916	1916	0
506	20241111	111400	10679193	1916	1916	1916	1916	0
507	20241111	111300	10679193	1916	1916	1916	1916	0
508	20241111	111200	10679193	1916	1916	1916	1916	0
509	20241111	111100	10679193	1916	1916	1916	1916	0
510	20241111	111000	10679193	1916	1916	1916	1916	0
511	20241111	110900	10679193	1916	1916	1916	1916	0
512	20241111	110800	10679193	1916	1916	1916	1916	0
513	20241111	110700	10679193	1916	1918	1918	1916	500
514	20241111	110600	9720609	1928	1928	1928	1928	0
515	20241111	110500	9720609	1928	1928	1928	1928	0
516	20241111	110400	9720609	1928	1928	1928	1928	0
517	20241111	110300	9720609	1928	1928	1928	1928	0
518	20241111	110200	9720609	1928	1928	1928	1928	0
519	20241111	110100	9720609	1928	1928	1928	1928	5
520	20241111	110000	9710969	1918	1918	1918	1918	0
521	20241111	105900	9710969	1918	1918	1918	1918	0
522	20241111	105800	9710969	1918	1918	1918	1918	0
523	20241111	105700	9710969	1918	1918	1918	1918	0
524	20241111	105600	9710969	1918	1918	1918	1918	0
525	20241111	105500	9710969	1918	1918	1918	1918	0
526	20241111	105400	9710969	1918	1918	1918	1918	0
527	20241111	105300	9710969	1918	1918	1918	1918	0
528	20241111	105200	9710969	1918	1918	1918	1918	8
529	20241111	105100	9695625	1918	1918	1918	1918	40
530	20241111	105000	9618905	1918	1918	1918	1918	0
531	20241111	104900	9618905	1918	1918	1918	1918	0
532	20241111	104800	9618905	1918	1918	1918	1918	0
533	20241111	104700	9618905	1918	1918	1918	1918	0
534	20241111	104600	9618905	1918	1918	1918	1918	0
535	20241111	104500	9618905	1918	1918	1918	1918	0
536	20241111	104400	9618905	1918	1918	1918	1918	11
537	20241111	104300	9597807	1918	1918	1918	1918	101
538	20241111	104200	9404089	1918	1918	1918	1918	0
539	20241111	104100	9404089	1918	1918	1918	1918	0
540	20241111	104000	9404089	1918	1918	1918	1918	0
541	20241111	103900	9404089	1918	1918	1918	1918	0
542	20241111	103800	9404089	1918	1918	1918	1918	0
543	20241111	103700	9404089	1918	1918	1918	1918	0
544	20241111	103600	9404089	1918	1918	1918	1918	0
545	20241111	103500	9404089	1918	1918	1918	1918	0
546	20241111	103400	9404089	1918	1918	1918	1918	0
547	20241111	103300	9404089	1918	1918	1918	1918	0
548	20241111	103200	9404089	1918	1918	1918	1918	0
549	20241111	103100	9404089	1918	1918	1918	1918	0
550	20241111	103000	9404089	1918	1918	1918	1918	0
551	20241111	102900	9404089	1918	1918	1918	1918	0
552	20241111	102800	9404089	1918	1918	1918	1918	0
553	20241111	102700	9404089	1918	1918	1918	1918	2
554	20241111	102600	9400253	1916	1916	1916	1916	0
555	20241111	102500	9400253	1916	1916	1916	1916	67
556	20241111	102400	9271881	1916	1916	1916	1916	0
557	20241111	102300	9271881	1916	1916	1916	1916	0
558	20241111	102200	9271881	1916	1916	1916	1916	0
559	20241111	102100	9271881	1916	1916	1916	1916	7
560	20241111	102000	9258469	1916	1916	1916	1916	63
561	20241111	101900	9137761	1917	1918	1918	1917	246
562	20241111	101800	8666036	1918	1918	1918	1918	153
563	20241111	101700	8372582	1918	1925	1925	1918	575
564	20241111	101600	7269211	1929	1929	1929	1929	0
565	20241111	101500	7269211	1929	1929	1929	1929	0
566	20241111	101400	7269211	1929	1929	1929	1929	0
567	20241111	101300	7269211	1929	1929	1929	1929	0
568	20241111	101200	7269211	1929	1929	1929	1929	0
569	20241111	101100	7269211	1929	1929	1929	1929	0
570	20241111	101000	7269211	1929	1929	1929	1929	0
571	20241111	100900	7269211	1929	1929	1929	1929	0
572	20241111	100800	7269211	1929	1929	1929	1929	0
573	20241111	100700	7269211	1929	1929	1929	1929	0
574	20241111	100600	7269211	1929	1929	1929	1929	0
575	20241111	100500	7269211	1929	1929	1929	1929	0
576	20241111	100400	7269211	1929	1929	1929	1929	0
577	20241111	100300	7269211	1929	1929	1929	1929	0
578	20241111	100200	7269211	1929	1929	1929	1929	0
579	20241111	100100	7269211	1929	1929	1929	1929	0
580	20241111	100000	7269211	1929	1929	1929	1929	0
581	20241111	095900	7269211	1929	1929	1929	1929	0
582	20241111	095800	7269211	1929	1929	1929	1929	0
583	20241111	095700	7269211	1929	1929	1929	1929	0
584	20241111	095600	7269211	1929	1929	1929	1929	0
585	20241111	095500	7269211	1929	1929	1929	1929	0
586	20241111	095400	7269211	1929	1929	1929	1929	0
587	20241111	095300	7269211	1929	1929	1929	1929	0
588	20241111	095200	7269211	1929	1929	1929	1929	0
589	20241111	095100	7269211	1929	1929	1929	1929	0
590	20241111	095000	7269211	1929	1929	1929	1929	0
591	20241111	094900	7269211	1929	1929	1929	1929	5
592	20241111	094800	7259566	1929	1929	1929	1929	1
593	20241111	094700	7257637	1929	1928	1929	1928	31
594	20241111	094600	7197863	1928	1928	1928	1928	0
595	20241111	094500	7197863	1928	1928	1928	1928	0
596	20241111	094400	7197863	1928	1928	1928	1928	0
597	20241111	094300	7197863	1928	1928	1928	1928	0
598	20241111	094200	7197863	1928	1928	1928	1928	0
599	20241111	094100	7197863	1928	1928	1928	1928	0
600	20241111	094000	7197863	1928	1928	1928	1928	1
601	20241111	093900	7195935	1919	1919	1919	1919	1
602	20241111	093800	7194016	1919	1919	1919	1919	0
603	20241111	093700	7194016	1919	1919	1919	1919	0
604	20241111	093600	7194016	1919	1919	1919	1919	0
605	20241111	093500	7194016	1919	1919	1919	1919	0
606	20241111	093400	7194016	1919	1921	1921	1918	973
607	20241111	093300	5326945	1918	1918	1918	1918	0
608	20241111	093200	5326945	1918	1918	1918	1918	0
609	20241111	093100	5326945	1918	1918	1918	1918	0
610	20241111	093000	5326945	1918	1918	1918	1918	0
611	20241111	092900	5326945	1918	1921	1921	1918	499
612	20241111	092800	4369437	1921	1921	1921	1921	0
613	20241111	092700	4369437	1921	1921	1921	1921	0
614	20241111	092600	4369437	1921	1921	1921	1921	306
615	20241111	092500	3781611	1921	1927	1927	1921	500
616	20241111	092400	2820051	1930	1930	1930	1930	0
617	20241111	092300	2820051	1930	1930	1930	1930	270
618	20241111	092200	2298951	1930	1931	1931	1930	155
619	20241111	092100	1999781	1927	1927	1927	1927	0
620	20241111	092000	1999781	1927	1927	1927	1927	201
621	20241111	091900	1612454	1940	1940	1940	1940	1
622	20241111	091800	1610514	1927	1927	1927	1927	1
623	20241111	091700	1608587	1927	1927	1927	1927	0
624	20241111	091600	1608587	1927	1927	1927	1927	0
625	20241111	091500	1608587	1927	1927	1927	1927	0
626	20241111	091400	1608587	1927	1931	1931	1927	400
627	20241111	091300	837139	1931	1931	1931	1931	0
628	20241111	091200	837139	1931	1931	1931	1931	0
629	20241111	091100	837139	1931	1931	1931	1931	0
630	20241111	091000	837139	1931	1931	1931	1931	30
631	20241111	090900	779209	1940	1940	1940	1940	0
632	20241111	090800	779209	1940	1940	1940	1940	6
633	20241111	090700	767569	1936	1938	1938	1936	92
634	20241111	090600	589339	1937	1937	1937	1937	0
635	20241111	090500	589339	1937	1937	1937	1937	0
636	20241111	090400	589339	1937	1937	1937	1937	0
637	20241111	090300	589339	1937	1937	1937	1937	18
638	20241111	090200	554473	1937	1937	1937	1937	0
639	20241111	090100	554473	1937	1950	1950	1937	150
640	20241111	090000	263790	1954	1954	1954	1954	135