KissMeData/024800/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190800	37382684	1900	1900	1900	1900	1844
3	20241115	190700	37382684	1900	1900	1900	1900	0
4	20241115	190600	37382684	1900	1900	1900	1900	0
5	20241115	190500	37382684	1900	1900	1900	1900	0
6	20241115	190400	37382684	1900	1900	1900	1900	0
7	20241115	190300	37382684	1900	1900	1900	1900	0
8	20241115	190200	37382684	1900	1900	1900	1900	0
9	20241115	190100	37382684	1900	1900	1900	1900	0
10	20241115	190000	37382684	1900	1900	1900	1900	0
11	20241115	185900	37382684	1900	1900	1900	1900	0
12	20241115	185800	37382684	1900	1900	1900	1900	0
13	20241115	185700	37382684	1900	1900	1900	1900	0
14	20241115	185600	37382684	1900	1900	1900	1900	0
15	20241115	185500	37382684	1900	1900	1900	1900	0
16	20241115	185400	37382684	1900	1900	1900	1900	0
17	20241115	185300	37382684	1900	1900	1900	1900	0
18	20241115	185200	37382684	1900	1900	1900	1900	0
19	20241115	185100	37382684	1900	1900	1900	1900	0
20	20241115	185000	37382684	1900	1900	1900	1900	0
21	20241115	184900	37382684	1900	1900	1900	1900	0
22	20241115	184800	37382684	1900	1900	1900	1900	0
23	20241115	184700	37382684	1900	1900	1900	1900	0
24	20241115	184600	37382684	1900	1900	1900	1900	0
25	20241115	184500	37382684	1900	1900	1900	1900	0
26	20241115	184400	37382684	1900	1900	1900	1900	0
27	20241115	184300	37382684	1900	1900	1900	1900	0
28	20241115	184200	37382684	1900	1900	1900	1900	0
29	20241115	184100	37382684	1900	1900	1900	1900	0
30	20241115	184000	37382684	1900	1900	1900	1900	0
31	20241115	183900	37382684	1900	1900	1900	1900	0
32	20241115	183800	37382684	1900	1900	1900	1900	1844
33	20241115	183700	37382684	1900	1900	1900	1900	0
34	20241115	183600	37382684	1900	1900	1900	1900	0
35	20241115	183500	37382684	1900	1900	1900	1900	0
36	20241115	183400	37382684	1900	1900	1900	1900	0
37	20241115	183300	37382684	1900	1900	1900	1900	0
38	20241115	183200	37382684	1900	1900	1900	1900	0
39	20241115	183100	37382684	1900	1900	1900	1900	0
40	20241115	183000	37382684	1900	1900	1900	1900	0
41	20241115	182900	37382684	1900	1900	1900	1900	0
42	20241115	182800	37382684	1900	1900	1900	1900	0
43	20241115	182700	37382684	1900	1900	1900	1900	0
44	20241115	182600	37382684	1900	1900	1900	1900	0
45	20241115	182500	37382684	1900	1900	1900	1900	0
46	20241115	182400	37382684	1900	1900	1900	1900	0
47	20241115	182300	37382684	1900	1900	1900	1900	0
48	20241115	182200	37382684	1900	1900	1900	1900	0
49	20241115	182100	37382684	1900	1900	1900	1900	0
50	20241115	182000	37382684	1900	1900	1900	1900	0
51	20241115	181900	37382684	1900	1900	1900	1900	0
52	20241115	181800	37382684	1900	1900	1900	1900	0
53	20241115	181700	37382684	1900	1900	1900	1900	0
54	20241115	181600	37382684	1900	1900	1900	1900	0
55	20241115	181500	37382684	1900	1900	1900	1900	0
56	20241115	181400	37382684	1900	1900	1900	1900	0
57	20241115	181300	37382684	1900	1900	1900	1900	0
58	20241115	181200	37382684	1900	1900	1900	1900	0
59	20241115	181100	37382684	1900	1900	1900	1900	0
60	20241115	181000	37382684	1900	1900	1900	1900	0
61	20241115	180900	37382684	1900	1900	1900	1900	0
62	20241115	180800	37382684	1900	1900	1900	1900	1844
63	20241115	180700	37382684	1900	1900	1900	1900	0
64	20241115	180600	37382684	1900	1900	1900	1900	0
65	20241115	180500	37382684	1900	1900	1900	1900	0
66	20241115	180400	37382684	1900	1900	1900	1900	0
67	20241115	180300	37382684	1900	1900	1900	1900	0
68	20241115	180200	37382684	1900	1900	1900	1900	0
69	20241115	180100	37382684	1900	1900	1900	1900	0
70	20241115	180000	37382684	1900	1900	1900	1900	0
71	20241115	175900	37382684	1900	1900	1900	1900	0
72	20241115	175800	37382684	1900	1900	1900	1900	0
73	20241115	175700	37382684	1900	1900	1900	1900	0
74	20241115	175600	37382684	1900	1900	1900	1900	0
75	20241115	175500	37382684	1900	1900	1900	1900	0
76	20241115	175400	37382684	1900	1900	1900	1900	0
77	20241115	175300	37382684	1900	1900	1900	1900	0
78	20241115	175200	37382684	1900	1900	1900	1900	0
79	20241115	175100	37382684	1900	1900	1900	1900	0
80	20241115	175000	37382684	1900	1900	1900	1900	0
81	20241115	174900	37382684	1900	1900	1900	1900	0
82	20241115	174800	37382684	1900	1900	1900	1900	0
83	20241115	174700	37382684	1900	1900	1900	1900	0
84	20241115	174600	37382684	1900	1900	1900	1900	0
85	20241115	174500	37382684	1900	1900	1900	1900	0
86	20241115	174400	37382684	1900	1900	1900	1900	0
87	20241115	174300	37382684	1900	1900	1900	1900	0
88	20241115	174200	37382684	1900	1900	1900	1900	0
89	20241115	174100	37382684	1900	1900	1900	1900	0
90	20241115	174000	37382684	1900	1900	1900	1900	0
91	20241115	173900	37382684	1900	1900	1900	1900	0
92	20241115	173800	37382684	1900	1900	1900	1900	1844
93	20241115	173700	37382684	1900	1900	1900	1900	0
94	20241115	173600	37382684	1900	1900	1900	1900	0
95	20241115	173500	37382684	1900	1900	1900	1900	0
96	20241115	173400	37382684	1900	1900	1900	1900	0
97	20241115	173300	37382684	1900	1900	1900	1900	0
98	20241115	173200	37382684	1900	1900	1900	1900	0
99	20241115	173100	37382684	1900	1900	1900	1900	0
100	20241115	173000	37382684	1900	1900	1900	1900	0
101	20241115	172900	37382684	1900	1900	1900	1900	0
102	20241115	172800	37382684	1900	1900	1900	1900	0
103	20241115	172700	37382684	1900	1900	1900	1900	0
104	20241115	172600	37382684	1900	1900	1900	1900	0
105	20241115	172500	37382684	1900	1900	1900	1900	0
106	20241115	172400	37382684	1900	1900	1900	1900	0
107	20241115	172300	37382684	1900	1900	1900	1900	0
108	20241115	172200	37382684	1900	1900	1900	1900	0
109	20241115	172100	37382684	1900	1900	1900	1900	0
110	20241115	172000	37382684	1900	1900	1900	1900	0
111	20241115	171900	37382684	1900	1900	1900	1900	0
112	20241115	171800	37382684	1900	1900	1900	1900	0
113	20241115	171700	37382684	1900	1900	1900	1900	0
114	20241115	171600	37382684	1900	1900	1900	1900	0
115	20241115	171500	37382684	1900	1900	1900	1900	0
116	20241115	171400	37382684	1900	1900	1900	1900	0
117	20241115	171300	37382684	1900	1900	1900	1900	0
118	20241115	171200	37382684	1900	1900	1900	1900	0
119	20241115	171100	37382684	1900	1900	1900	1900	0
120	20241115	171000	37382684	1900	1900	1900	1900	0
121	20241115	170900	37382684	1900	1900	1900	1900	0
122	20241115	170800	37382684	1900	1900	1900	1900	1844
123	20241115	170700	37382684	1900	1900	1900	1900	0
124	20241115	170600	37382684	1900	1900	1900	1900	0
125	20241115	170500	37382684	1900	1900	1900	1900	0
126	20241115	170400	37382684	1900	1900	1900	1900	0
127	20241115	170300	37382684	1900	1900	1900	1900	0
128	20241115	170200	37382684	1900	1900	1900	1900	0
129	20241115	170100	37382684	1900	1900	1900	1900	0
130	20241115	170000	37382684	1900	1900	1900	1900	0
131	20241115	165900	37382684	1900	1900	1900	1900	0
132	20241115	165800	37382684	1900	1900	1900	1900	0
133	20241115	165700	37382684	1900	1900	1900	1900	0
134	20241115	165600	37382684	1900	1900	1900	1900	0
135	20241115	165500	37382684	1900	1900	1900	1900	0
136	20241115	165400	37382684	1900	1900	1900	1900	0
137	20241115	165300	37382684	1900	1900	1900	1900	0
138	20241115	165200	37382684	1900	1900	1900	1900	0
139	20241115	165100	37382684	1900	1900	1900	1900	0
140	20241115	165000	37382684	1900	1900	1900	1900	0
141	20241115	164900	37382684	1900	1900	1900	1900	0
142	20241115	164800	37382684	1900	1900	1900	1900	0
143	20241115	164700	37382684	1900	1900	1900	1900	0
144	20241115	164600	37382684	1900	1900	1900	1900	0
145	20241115	164500	37382684	1900	1900	1900	1900	0
146	20241115	164400	37382684	1900	1900	1900	1900	0
147	20241115	164300	37382684	1900	1900	1900	1900	0
148	20241115	164200	37382684	1900	1900	1900	1900	0
149	20241115	164100	37382684	1900	1900	1900	1900	0
150	20241115	164000	37382684	1900	1900	1900	1900	0
151	20241115	163900	37382684	1900	1900	1900	1900	0
152	20241115	163800	37382684	1900	1900	1900	1900	1844
153	20241115	163700	37382684	1900	1900	1900	1900	0
154	20241115	163600	37382684	1900	1900	1900	1900	0
155	20241115	163500	37382684	1900	1900	1900	1900	0
156	20241115	163400	37382684	1900	1900	1900	1900	0
157	20241115	163300	37382684	1900	1900	1900	1900	0
158	20241115	163200	37382684	1900	1900	1900	1900	0
159	20241115	163100	37382684	1900	1900	1900	1900	0
160	20241115	163000	37382684	1900	1900	1900	1900	0
161	20241115	162900	37382684	1900	1900	1900	1900	0
162	20241115	162800	37382684	1900	1900	1900	1900	0
163	20241115	162700	37382684	1900	1900	1900	1900	0
164	20241115	162600	37382684	1900	1900	1900	1900	0
165	20241115	162500	37382684	1900	1900	1900	1900	0
166	20241115	162400	37382684	1900	1900	1900	1900	0
167	20241115	162300	37382684	1900	1900	1900	1900	0
168	20241115	162200	37382684	1900	1900	1900	1900	0
169	20241115	162100	37382684	1900	1900	1900	1900	0
170	20241115	162000	37382684	1900	1900	1900	1900	0
171	20241115	161900	37382684	1900	1900	1900	1900	0
172	20241115	161800	37382684	1900	1900	1900	1900	0
173	20241115	161700	37382684	1900	1900	1900	1900	0
174	20241115	161600	37382684	1900	1900	1900	1900	0
175	20241115	161500	37382684	1900	1900	1900	1900	0
176	20241115	161400	37382684	1900	1900	1900	1900	0
177	20241115	161300	37382684	1900	1900	1900	1900	0
178	20241115	161200	37382684	1900	1900	1900	1900	0
179	20241115	161100	37382684	1900	1900	1900	1900	0
180	20241115	161000	37382684	1900	1900	1900	1900	0
181	20241115	160900	37382684	1900	1900	1900	1900	0
182	20241115	160800	37382684	1900	1900	1900	1900	1844
183	20241115	160700	37382684	1900	1900	1900	1900	0
184	20241115	160600	37382684	1900	1900	1900	1900	0
185	20241115	160500	37382684	1900	1900	1900	1900	0
186	20241115	160400	37382684	1900	1900	1900	1900	0
187	20241115	160300	37382684	1900	1900	1900	1900	0
188	20241115	160200	37382684	1900	1900	1900	1900	0
189	20241115	160100	37382684	1900	1900	1900	1900	0
190	20241115	160000	37382684	1900	1900	1900	1900	0
191	20241115	155900	37382684	1900	1900	1900	1900	0
192	20241115	155800	37382684	1900	1900	1900	1900	0
193	20241115	155700	37382684	1900	1900	1900	1900	0
194	20241115	155600	37382684	1900	1900	1900	1900	0
195	20241115	155500	37382684	1900	1900	1900	1900	0
196	20241115	155400	37382684	1900	1900	1900	1900	0
197	20241115	155300	37382684	1900	1900	1900	1900	0
198	20241115	155200	37382684	1900	1900	1900	1900	0
199	20241115	155100	37382684	1900	1900	1900	1900	0
200	20241115	155000	37382684	1900	1900	1900	1900	0
201	20241115	154900	37382684	1900	1900	1900	1900	0
202	20241115	154800	37382684	1900	1900	1900	1900	0
203	20241115	154700	37382684	1900	1900	1900	1900	0
204	20241115	154600	37382684	1900	1900	1900	1900	0
205	20241115	154500	37382684	1900	1900	1900	1900	0
206	20241115	154400	37382684	1900	1900	1900	1900	0
207	20241115	154300	37382684	1900	1900	1900	1900	0
208	20241115	154200	37382684	1900	1900	1900	1900	0
209	20241115	154100	37382684	1900	1900	1900	1900	0
210	20241115	154000	37382684	1900	1900	1900	1900	0
211	20241115	153900	37382684	1900	1900	1900	1900	0
212	20241115	153800	37382684	1900	1900	1900	1900	1844
213	20241115	153700	37382684	1900	1900	1900	1900	0
214	20241115	153600	37382684	1900	1900	1900	1900	0
215	20241115	153500	37382684	1900	1900	1900	1900	0
216	20241115	153400	37382684	1900	1900	1900	1900	0
217	20241115	153300	37382684	1900	1900	1900	1900	0
218	20241115	153200	37382684	1900	1900	1900	1900	0
219	20241115	153100	37382684	1900	1900	1900	1900	0
220	20241115	153000	37382684	1900	1900	1900	1900	1844
221	20241115	152900	33879084	1861	1861	1861	1861	0
222	20241115	152800	33879084	1861	1861	1861	1861	0
223	20241115	152700	33879084	1861	1861	1861	1861	0
224	20241115	152600	33879084	1861	1861	1861	1861	0
225	20241115	152500	33879084	1861	1861	1861	1861	0
226	20241115	152400	33879084	1861	1861	1861	1861	0
227	20241115	152300	33879084	1861	1861	1861	1861	0
228	20241115	152200	33879084	1861	1861	1861	1861	0
229	20241115	152100	33879084	1861	1861	1861	1861	0
230	20241115	152000	33879084	1861	1861	1861	1861	0
231	20241115	151900	33879084	1861	1868	1868	1847	1100
232	20241115	151800	31827686	1901	1899	1901	1861	737
233	20241115	151700	30440852	1901	1901	1901	1901	0
234	20241115	151600	30440852	1901	1901	1901	1901	500
235	20241115	151500	29490352	1899	1897	1899	1897	491
236	20241115	151400	28557945	1897	1898	1898	1897	184
237	20241115	151300	28208844	1899	1899	1899	1899	10
238	20241115	151200	28189854	1898	1898	1898	1898	0
239	20241115	151100	28189854	1898	1899	1899	1898	500
240	20241115	151000	27240544	1901	1901	1901	1901	0
241	20241115	150900	27240544	1901	1901	1901	1901	0
242	20241115	150800	27240544	1901	1901	1901	1901	0
243	20241115	150700	27240544	1901	1901	1901	1901	300
244	20241115	150600	26670244	1898	1900	1900	1898	180
245	20241115	150500	26328450	1901	1901	1901	1901	0
246	20241115	150400	26328450	1901	1901	1901	1901	0
247	20241115	150300	26328450	1901	1901	1901	1901	0
248	20241115	150200	26328450	1901	1901	1901	1901	0
249	20241115	150100	26328450	1901	1901	1901	1901	0
250	20241115	150000	26328450	1901	1901	1901	1901	0
251	20241115	145900	26328450	1901	1901	1901	1901	0
252	20241115	145800	26328450	1901	1901	1901	1901	0
253	20241115	145700	26328450	1901	1901	1901	1901	0
254	20241115	145600	26328450	1901	1901	1901	1901	0
255	20241115	145500	26328450	1901	1901	1901	1901	0
256	20241115	145400	26328450	1901	1901	1901	1901	0
257	20241115	145300	26328450	1901	1901	1901	1901	0
258	20241115	145200	26328450	1901	1901	1901	1901	0
259	20241115	145100	26328450	1901	1901	1901	1901	0
260	20241115	145000	26328450	1901	1901	1901	1901	78
261	20241115	144900	26180172	1900	1900	1900	1900	311
262	20241115	144800	25589272	1900	1900	1900	1900	500
263	20241115	144700	24639272	1900	1900	1900	1900	0
264	20241115	144600	24639272	1900	1900	1900	1900	0
265	20241115	144500	24639272	1900	1900	1900	1900	0
266	20241115	144400	24639272	1900	1900	1900	1900	0
267	20241115	144300	24639272	1900	1900	1900	1900	2
268	20241115	144200	24635472	1900	1900	1900	1900	0
269	20241115	144100	24635472	1900	1900	1900	1900	0
270	20241115	144000	24635472	1900	1900	1900	1900	0
271	20241115	143900	24635472	1900	1900	1900	1900	1
272	20241115	143800	24633572	1899	1899	1899	1899	0
273	20241115	143700	24633572	1899	1899	1899	1899	0
274	20241115	143600	24633572	1899	1899	1899	1899	0
275	20241115	143500	24633572	1899	1900	1900	1899	58
276	20241115	143400	24523403	1899	1899	1899	1899	0
277	20241115	143300	24523403	1899	1899	1899	1899	0
278	20241115	143200	24523403	1899	1899	1899	1899	0
279	20241115	143100	24523403	1899	1899	1899	1899	0
280	20241115	143000	24523403	1899	1899	1899	1899	0
281	20241115	142900	24523403	1899	1899	1899	1899	40
282	20241115	142800	24447443	1899	1901	1901	1899	174
283	20241115	142700	24116811	1900	1900	1900	1900	0
284	20241115	142600	24116811	1900	1900	1900	1900	0
285	20241115	142500	24116811	1900	1900	1900	1900	0
286	20241115	142400	24116811	1900	1900	1900	1900	0
287	20241115	142300	24116811	1900	1900	1900	1900	268
288	20241115	142200	23607611	1900	1900	1900	1900	0
289	20241115	142100	23607611	1900	1901	1901	1900	721
290	20241115	142000	22237710	1901	1901	1901	1901	1
291	20241115	141900	22235809	1918	1918	1918	1918	0
292	20241115	141800	22235809	1918	1918	1918	1918	0
293	20241115	141700	22235809	1918	1918	1918	1918	0
294	20241115	141600	22235809	1918	1918	1918	1918	0
295	20241115	141500	22235809	1918	1918	1918	1918	0
296	20241115	141400	22235809	1918	1918	1918	1918	0
297	20241115	141300	22235809	1918	1918	1918	1918	0
298	20241115	141200	22235809	1918	1918	1918	1918	0
299	20241115	141100	22235809	1918	1918	1918	1918	0
300	20241115	141000	22235809	1918	1918	1918	1918	0
301	20241115	140900	22235809	1918	1909	1918	1909	20
302	20241115	140800	22197494	1900	1900	1900	1900	0
303	20241115	140700	22197494	1900	1900	1900	1900	0
304	20241115	140600	22197494	1900	1900	1900	1900	0
305	20241115	140500	22197494	1900	1900	1900	1900	0
306	20241115	140400	22197494	1900	1900	1900	1900	0
307	20241115	140300	22197494	1900	1900	1900	1900	0
308	20241115	140200	22197494	1900	1900	1900	1900	0
309	20241115	140100	22197494	1900	1900	1900	1900	0
310	20241115	140000	22197494	1900	1900	1900	1900	0
311	20241115	135900	22197494	1900	1900	1900	1900	0
312	20241115	135800	22197494	1900	1900	1900	1900	0
313	20241115	135700	22197494	1900	1900	1900	1900	0
314	20241115	135600	22197494	1900	1900	1900	1900	0
315	20241115	135500	22197494	1900	1900	1900	1900	0
316	20241115	135400	22197494	1900	1900	1900	1900	0
317	20241115	135300	22197494	1900	1900	1900	1900	0
318	20241115	135200	22197494	1900	1906	1906	1900	3800
319	20241115	135100	14976047	1907	1907	1907	1907	0
320	20241115	135000	14976047	1907	1907	1907	1907	0
321	20241115	134900	14976047	1907	1907	1907	1907	0
322	20241115	134800	14976047	1907	1907	1907	1907	0
323	20241115	134700	14976047	1907	1907	1907	1907	0
324	20241115	134600	14976047	1907	1908	1908	1907	37
325	20241115	134500	14905470	1908	1908	1908	1908	0
326	20241115	134400	14905470	1908	1908	1908	1908	0
327	20241115	134300	14905470	1908	1908	1908	1908	0
328	20241115	134200	14905470	1908	1908	1908	1908	0
329	20241115	134100	14905470	1908	1908	1908	1908	0
330	20241115	134000	14905470	1908	1908	1908	1908	0
331	20241115	133900	14905470	1908	1908	1908	1908	0
332	20241115	133800	14905470	1908	1908	1908	1908	0
333	20241115	133700	14905470	1908	1908	1908	1908	0
334	20241115	133600	14905470	1908	1908	1908	1908	0
335	20241115	133500	14905470	1908	1908	1908	1908	0
336	20241115	133400	14905470	1908	1908	1908	1908	0
337	20241115	133300	14905470	1908	1908	1908	1908	0
338	20241115	133200	14905470	1908	1908	1908	1908	0
339	20241115	133100	14905470	1908	1908	1908	1908	0
340	20241115	133000	14905470	1908	1908	1908	1908	1
341	20241115	132900	14903562	1920	1920	1920	1920	0
342	20241115	132800	14903562	1920	1920	1920	1920	0
343	20241115	132700	14903562	1920	1920	1920	1920	0
344	20241115	132600	14903562	1920	1920	1920	1920	0
345	20241115	132500	14903562	1920	1920	1920	1920	0
346	20241115	132400	14903562	1920	1920	1920	1920	0
347	20241115	132300	14903562	1920	1920	1920	1920	0
348	20241115	132200	14903562	1920	1920	1920	1920	0
349	20241115	132100	14903562	1920	1920	1920	1920	0
350	20241115	132000	14903562	1920	1920	1920	1920	0
351	20241115	131900	14903562	1920	1920	1920	1920	0
352	20241115	131800	14903562	1920	1920	1920	1920	0
353	20241115	131700	14903562	1920	1920	1920	1920	0
354	20241115	131600	14903562	1920	1920	1920	1920	0
355	20241115	131500	14903562	1920	1920	1920	1920	0
356	20241115	131400	14903562	1920	1920	1920	1920	0
357	20241115	131300	14903562	1920	1920	1920	1920	0
358	20241115	131200	14903562	1920	1920	1920	1920	0
359	20241115	131100	14903562	1920	1920	1920	1920	0
360	20241115	131000	14903562	1920	1920	1920	1920	0
361	20241115	130900	14903562	1920	1920	1920	1920	0
362	20241115	130800	14903562	1920	1920	1920	1920	0
363	20241115	130700	14903562	1920	1920	1920	1920	0
364	20241115	130600	14903562	1920	1920	1920	1920	0
365	20241115	130500	14903562	1920	1911	1920	1911	20
366	20241115	130400	14865207	1903	1903	1903	1903	0
367	20241115	130300	14865207	1903	1903	1903	1903	0
368	20241115	130200	14865207	1903	1903	1903	1903	0
369	20241115	130100	14865207	1903	1903	1903	1903	0
370	20241115	130000	14865207	1903	1903	1903	1903	0
371	20241115	125900	14865207	1903	1903	1903	1903	0
372	20241115	125800	14865207	1903	1903	1903	1903	0
373	20241115	125700	14865207	1903	1903	1903	1903	0
374	20241115	125600	14865207	1903	1903	1903	1903	0
375	20241115	125500	14865207	1903	1903	1903	1903	0
376	20241115	125400	14865207	1903	1903	1903	1903	0
377	20241115	125300	14865207	1903	1903	1903	1903	0
378	20241115	125200	14865207	1903	1903	1903	1903	0
379	20241115	125100	14865207	1903	1903	1903	1903	0
380	20241115	125000	14865207	1903	1903	1903	1903	0
381	20241115	124900	14865207	1903	1903	1903	1903	0
382	20241115	124800	14865207	1903	1903	1903	1903	2000
383	20241115	124700	11059207	1910	1910	1910	1910	0
384	20241115	124600	11059207	1910	1910	1910	1910	0
385	20241115	124500	11059207	1910	1910	1910	1910	0
386	20241115	124400	11059207	1910	1910	1910	1910	0
387	20241115	124300	11059207	1910	1910	1910	1910	0
388	20241115	124200	11059207	1910	1910	1910	1910	0
389	20241115	124100	11059207	1910	1910	1910	1910	0
390	20241115	124000	11059207	1910	1910	1910	1910	0
391	20241115	123900	11059207	1910	1910	1910	1910	200
392	20241115	123800	10677207	1910	1910	1910	1910	0
393	20241115	123700	10677207	1910	1910	1910	1910	0
394	20241115	123600	10677207	1910	1910	1910	1910	0
395	20241115	123500	10677207	1910	1910	1910	1910	1
396	20241115	123400	10675297	1910	1910	1910	1910	0
397	20241115	123300	10675297	1910	1909	1910	1909	92
398	20241115	123200	10499578	1908	1908	1908	1908	0
399	20241115	123100	10499578	1908	1908	1908	1908	0
400	20241115	123000	10499578	1908	1908	1908	1908	0
401	20241115	122900	10499578	1908	1908	1908	1908	0
402	20241115	122800	10499578	1908	1908	1908	1908	0
403	20241115	122700	10499578	1908	1908	1908	1908	0
404	20241115	122600	10499578	1908	1908	1908	1908	0
405	20241115	122500	10499578	1908	1908	1908	1908	0
406	20241115	122400	10499578	1908	1908	1908	1908	0
407	20241115	122300	10499578	1908	1908	1908	1908	0
408	20241115	122200	10499578	1908	1908	1908	1908	0
409	20241115	122100	10499578	1908	1908	1908	1908	0
410	20241115	122000	10499578	1908	1908	1908	1908	0
411	20241115	121900	10499578	1908	1908	1908	1908	0
412	20241115	121800	10499578	1908	1908	1908	1908	0
413	20241115	121700	10499578	1908	1903	1908	1903	2
414	20241115	121600	10495767	1909	1909	1909	1909	0
415	20241115	121500	10495767	1909	1909	1909	1909	0
416	20241115	121400	10495767	1909	1909	1909	1909	0
417	20241115	121300	10495767	1909	1909	1909	1909	0
418	20241115	121200	10495767	1909	1909	1909	1909	0
419	20241115	121100	10495767	1909	1909	1909	1909	0
420	20241115	121000	10495767	1909	1909	1909	1909	0
421	20241115	120900	10495767	1909	1909	1909	1909	0
422	20241115	120800	10495767	1909	1909	1909	1909	0
423	20241115	120700	10495767	1909	1909	1909	1909	0
424	20241115	120600	10495767	1909	1909	1909	1909	0
425	20241115	120500	10495767	1909	1909	1909	1909	0
426	20241115	120400	10495767	1909	1909	1909	1909	0
427	20241115	120300	10495767	1909	1909	1909	1909	1
428	20241115	120200	10493858	1910	1910	1910	1910	1
429	20241115	120100	10491948	1911	1911	1911	1911	0
430	20241115	120000	10491948	1911	1911	1911	1911	0
431	20241115	115900	10491948	1911	1911	1911	1911	0
432	20241115	115800	10491948	1911	1911	1911	1911	0
433	20241115	115700	10491948	1911	1911	1911	1911	1
434	20241115	115600	10490037	1924	1924	1924	1924	0
435	20241115	115500	10490037	1924	1924	1924	1924	0
436	20241115	115400	10490037	1924	1924	1924	1924	0
437	20241115	115300	10490037	1924	1924	1924	1924	0
438	20241115	115200	10490037	1924	1924	1924	1924	0
439	20241115	115100	10490037	1924	1924	1924	1924	0
440	20241115	115000	10490037	1924	1924	1924	1924	0
441	20241115	114900	10490037	1924	1924	1924	1924	0
442	20241115	114800	10490037	1924	1924	1924	1924	0
443	20241115	114700	10490037	1924	1924	1924	1924	0
444	20241115	114600	10490037	1924	1924	1924	1924	0
445	20241115	114500	10490037	1924	1924	1924	1924	0
446	20241115	114400	10490037	1924	1924	1924	1924	0
447	20241115	114300	10490037	1924	1924	1924	1924	0
448	20241115	114200	10490037	1924	1924	1924	1924	0
449	20241115	114100	10490037	1924	1924	1924	1924	0
450	20241115	114000	10490037	1924	1924	1924	1924	2
451	20241115	113900	10486189	1928	1928	1928	1928	0
452	20241115	113800	10486189	1928	1928	1928	1928	0
453	20241115	113700	10486189	1928	1928	1928	1928	0
454	20241115	113600	10486189	1928	1928	1928	1928	0
455	20241115	113500	10486189	1928	1928	1928	1928	0
456	20241115	113400	10486189	1928	1928	1928	1928	0
457	20241115	113300	10486189	1928	1928	1928	1928	0
458	20241115	113200	10486189	1928	1928	1928	1928	0
459	20241115	113100	10486189	1928	1928	1928	1928	0
460	20241115	113000	10486189	1928	1928	1928	1928	0
461	20241115	112900	10486189	1928	1928	1928	1928	0
462	20241115	112800	10486189	1928	1928	1928	1928	0
463	20241115	112700	10486189	1928	1928	1928	1928	0
464	20241115	112600	10486189	1928	1928	1928	1928	0
465	20241115	112500	10486189	1928	1928	1928	1928	0
466	20241115	112400	10486189	1928	1928	1928	1928	0
467	20241115	112300	10486189	1928	1928	1928	1928	0
468	20241115	112200	10486189	1928	1928	1928	1928	0
469	20241115	112100	10486189	1928	1928	1928	1928	0
470	20241115	112000	10486189	1928	1928	1928	1928	0
471	20241115	111900	10486189	1928	1928	1928	1928	0
472	20241115	111800	10486189	1928	1928	1928	1928	0
473	20241115	111700	10486189	1928	1928	1928	1928	0
474	20241115	111600	10486189	1928	1928	1928	1928	0
475	20241115	111500	10486189	1928	1928	1928	1928	0
476	20241115	111400	10486189	1928	1928	1928	1928	0
477	20241115	111300	10486189	1928	1928	1928	1928	0
478	20241115	111200	10486189	1928	1928	1928	1928	0
479	20241115	111100	10486189	1928	1928	1928	1928	0
480	20241115	111000	10486189	1928	1928	1928	1928	0
481	20241115	110900	10486189	1928	1928	1928	1928	0
482	20241115	110800	10486189	1928	1928	1928	1928	0
483	20241115	110700	10486189	1928	1928	1928	1928	0
484	20241115	110600	10486189	1928	1928	1928	1928	0
485	20241115	110500	10486189	1928	1928	1928	1928	0
486	20241115	110400	10486189	1928	1928	1928	1928	0
487	20241115	110300	10486189	1928	1928	1928	1928	0
488	20241115	110200	10486189	1928	1928	1928	1928	0
489	20241115	110100	10486189	1928	1928	1928	1928	0
490	20241115	110000	10486189	1928	1928	1928	1928	0
491	20241115	105900	10486189	1928	1928	1928	1928	0
492	20241115	105800	10486189	1928	1928	1928	1928	0
493	20241115	105700	10486189	1928	1928	1928	1928	0
494	20241115	105600	10486189	1928	1928	1928	1928	0
495	20241115	105500	10486189	1928	1928	1928	1928	0
496	20241115	105400	10486189	1928	1928	1928	1928	0
497	20241115	105300	10486189	1928	1928	1928	1928	0
498	20241115	105200	10486189	1928	1904	1928	1904	99
499	20241115	105100	10297669	1904	1904	1904	1904	501
500	20241115	105000	9343765	1904	1904	1904	1904	1
501	20241115	104900	9341861	1904	1904	1904	1904	0
502	20241115	104800	9341861	1904	1904	1904	1904	0
503	20241115	104700	9341861	1904	1904	1904	1904	0
504	20241115	104600	9341861	1904	1905	1905	1904	2000
505	20241115	104500	5532861	1905	1905	1905	1905	0
506	20241115	104400	5532861	1905	1905	1905	1905	0
507	20241115	104300	5532861	1905	1905	1905	1905	214
508	20241115	104200	5125191	1906	1906	1906	1906	0
509	20241115	104100	5125191	1906	1906	1906	1906	116
510	20241115	104000	4904095	1907	1907	1907	1907	0
511	20241115	103900	4904095	1907	1907	1907	1907	136
512	20241115	103800	4644743	1908	1908	1908	1908	0
513	20241115	103700	4644743	1908	1908	1908	1908	11
514	20241115	103600	4623755	1908	1908	1908	1908	0
515	20241115	103500	4623755	1908	1908	1908	1908	0
516	20241115	103400	4623755	1908	1908	1908	1908	0
517	20241115	103300	4623755	1908	1908	1908	1908	0
518	20241115	103200	4623755	1908	1908	1908	1908	500
519	20241115	103100	3669755	1934	1934	1934	1934	0
520	20241115	103000	3669755	1934	1934	1934	1934	0
521	20241115	102900	3669755	1934	1934	1934	1934	0
522	20241115	102800	3669755	1934	1934	1934	1934	0
523	20241115	102700	3669755	1934	1934	1934	1934	0
524	20241115	102600	3669755	1934	1934	1934	1934	0
525	20241115	102500	3669755	1934	1934	1934	1934	0
526	20241115	102400	3669755	1934	1934	1934	1934	0
527	20241115	102300	3669755	1934	1934	1934	1934	0
528	20241115	102200	3669755	1934	1934	1934	1934	0
529	20241115	102100	3669755	1934	1934	1934	1934	0
530	20241115	102000	3669755	1934	1934	1934	1934	0
531	20241115	101900	3669755	1934	1934	1934	1934	0
532	20241115	101800	3669755	1934	1934	1934	1934	0
533	20241115	101700	3669755	1934	1934	1934	1934	0
534	20241115	101600	3669755	1934	1934	1934	1934	0
535	20241115	101500	3669755	1934	1907	1934	1907	401
536	20241115	101400	2905021	1938	1938	1938	1938	0
537	20241115	101300	2905021	1938	1938	1938	1938	0
538	20241115	101200	2905021	1938	1938	1938	1938	0
539	20241115	101100	2905021	1938	1938	1938	1938	0
540	20241115	101000	2905021	1938	1938	1938	1938	0
541	20241115	100900	2905021	1938	1938	1938	1938	0
542	20241115	100800	2905021	1938	1938	1938	1938	0
543	20241115	100700	2905021	1938	1938	1938	1938	0
544	20241115	100600	2905021	1938	1938	1938	1938	0
545	20241115	100500	2905021	1938	1911	1938	1911	11
546	20241115	100400	2883973	1911	1911	1911	1911	0
547	20241115	100300	2883973	1911	1911	1911	1911	0
548	20241115	100200	2883973	1911	1911	1911	1911	0
549	20241115	100100	2883973	1911	1911	1911	1911	0
550	20241115	100000	2883973	1911	1911	1911	1911	0
551	20241115	095900	2883973	1911	1911	1911	1911	0
552	20241115	095800	2883973	1911	1911	1911	1911	0
553	20241115	095700	2883973	1911	1911	1911	1911	0
554	20241115	095600	2883973	1911	1911	1911	1911	1
555	20241115	095500	2882062	1911	1911	1911	1911	0
556	20241115	095400	2882062	1911	1911	1911	1911	0
557	20241115	095300	2882062	1911	1911	1911	1911	0
558	20241115	095200	2882062	1911	1910	1911	1906	21
559	20241115	095100	2841982	1911	1925	1925	1911	202
560	20241115	095000	2455945	1939	1939	1939	1939	0
561	20241115	094900	2455945	1939	1925	1939	1925	11
562	20241115	094800	2434756	1925	1925	1925	1925	0
563	20241115	094700	2434756	1925	1910	1925	1910	101
564	20241115	094600	2241831	1910	1910	1910	1910	11
565	20241115	094500	2220821	1945	1945	1945	1945	0
566	20241115	094400	2220821	1945	1945	1945	1945	0
567	20241115	094300	2220821	1945	1915	1945	1915	4
568	20241115	094200	2213101	1911	1914	1914	1911	42
569	20241115	094100	2132833	1915	1915	1915	1915	0
570	20241115	094000	2132833	1915	1915	1915	1915	0
571	20241115	093900	2132833	1915	1915	1915	1915	0
572	20241115	093800	2132833	1915	1915	1915	1915	0
573	20241115	093700	2132833	1915	1915	1915	1915	0
574	20241115	093600	2132833	1915	1915	1915	1915	0
575	20241115	093500	2132833	1915	1915	1915	1915	0
576	20241115	093400	2132833	1915	1915	1915	1915	0
577	20241115	093300	2132833	1915	1916	1916	1915	512
578	20241115	093200	1152027	1916	1927	1927	1916	600
579	20241115	093100	1953	1953	1953	1953	1953	0
580	20241115	093000	1953	1953	1953	1953	1953	0
581	20241115	092900	1953	1953	1953	1953	1953	0
582	20241115	092800	1953	1953	1953	1953	1953	0
583	20241115	092700	1953	1953	1953	1953	1953	0
584	20241115	092600	1953	1953	1953	1953	1953	0
585	20241115	092500	1953	1953	1953	1953	1953	0
586	20241115	092400	1953	1953	1953	1953	1953	0
587	20241115	092300	1953	1953	1953	1953	1953	0
588	20241115	092200	1953	1953	1953	1953	1953	0
589	20241115	092100	1953	1953	1953	1953	1953	0
590	20241115	092000	1953	1953	1953	1953	1953	0
591	20241115	091900	1953	1953	1953	1953	1953	0
592	20241115	091800	1953	1953	1953	1953	1953	0
593	20241115	091700	1953	1953	1953	1953	1953	0
594	20241115	091600	1953	1953	1953	1953	1953	0
595	20241115	091500	1953	1953	1953	1953	1953	0
596	20241115	091400	1953	1953	1953	1953	1953	0
597	20241115	091300	1953	1953	1953	1953	1953	1
598	20241115	091200	0	1916	1916	1916	1916	0
599	20241115	091100	0	1916	1916	1916	1916	0
600	20241115	091000	0	1916	1916	1916	1916	0
601	20241115	090900	0	1916	1916	1916	1916	0
602	20241115	090800	0	1916	1916	1916	1916	0
603	20241115	090700	0	1916	1916	1916	1916	0
604	20241115	090600	0	1916	1916	1916	1916	0
605	20241115	090500	0	1916	1916	1916	1916	0
606	20241115	090400	0	1916	1916	1916	1916	0
607	20241115	090300	0	1916	1916	1916	1916	0
608	20241115	090200	0	1916	1916	1916	1916	0
609	20241115	090100	0	1916	1916	1916	1916	0
610	20241115	090000	0	1916	1916	1916	1916	0