KissMeData/143210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201800	57750845	1933	1933	1933	1933	490
3	20241119	201700	57750845	1933	1933	1933	1933	0
4	20241119	201600	57750845	1933	1933	1933	1933	0
5	20241119	201500	57750845	1933	1933	1933	1933	0
6	20241119	201400	57750845	1933	1933	1933	1933	0
7	20241119	201300	57750845	1933	1933	1933	1933	0
8	20241119	201200	57750845	1933	1933	1933	1933	0
9	20241119	201100	57750845	1933	1933	1933	1933	0
10	20241119	201000	57750845	1933	1933	1933	1933	0
11	20241119	200900	57750845	1933	1933	1933	1933	0
12	20241119	200800	57750845	1933	1933	1933	1933	0
13	20241119	200700	57750845	1933	1933	1933	1933	0
14	20241119	200600	57750845	1933	1933	1933	1933	0
15	20241119	200500	57750845	1933	1933	1933	1933	0
16	20241119	200400	57750845	1933	1933	1933	1933	0
17	20241119	200300	57750845	1933	1933	1933	1933	0
18	20241119	200200	57750845	1933	1933	1933	1933	0
19	20241119	200100	57750845	1933	1933	1933	1933	0
20	20241119	200000	57750845	1933	1933	1933	1933	0
21	20241119	195900	57750845	1933	1933	1933	1933	0
22	20241119	195800	57750845	1933	1933	1933	1933	0
23	20241119	195700	57750845	1933	1933	1933	1933	0
24	20241119	195600	57750845	1933	1933	1933	1933	0
25	20241119	195500	57750845	1933	1933	1933	1933	0
26	20241119	195400	57750845	1933	1933	1933	1933	0
27	20241119	195300	57750845	1933	1933	1933	1933	0
28	20241119	195200	57750845	1933	1933	1933	1933	0
29	20241119	195100	57750845	1933	1933	1933	1933	0
30	20241119	195000	57750845	1933	1933	1933	1933	0
31	20241119	194900	57750845	1933	1933	1933	1933	0
32	20241119	194800	57750845	1933	1933	1933	1933	490
33	20241119	194700	57750845	1933	1933	1933	1933	0
34	20241119	194600	57750845	1933	1933	1933	1933	0
35	20241119	194500	57750845	1933	1933	1933	1933	0
36	20241119	194400	57750845	1933	1933	1933	1933	0
37	20241119	194300	57750845	1933	1933	1933	1933	0
38	20241119	194200	57750845	1933	1933	1933	1933	0
39	20241119	194100	57750845	1933	1933	1933	1933	0
40	20241119	194000	57750845	1933	1933	1933	1933	0
41	20241119	193900	57750845	1933	1933	1933	1933	0
42	20241119	193800	57750845	1933	1933	1933	1933	0
43	20241119	193700	57750845	1933	1933	1933	1933	0
44	20241119	193600	57750845	1933	1933	1933	1933	0
45	20241119	193500	57750845	1933	1933	1933	1933	0
46	20241119	193400	57750845	1933	1933	1933	1933	0
47	20241119	193300	57750845	1933	1933	1933	1933	0
48	20241119	193200	57750845	1933	1933	1933	1933	0
49	20241119	193100	57750845	1933	1933	1933	1933	0
50	20241119	193000	57750845	1933	1933	1933	1933	0
51	20241119	192900	57750845	1933	1933	1933	1933	0
52	20241119	192800	57750845	1933	1933	1933	1933	0
53	20241119	192700	57750845	1933	1933	1933	1933	0
54	20241119	192600	57750845	1933	1933	1933	1933	0
55	20241119	192500	57750845	1933	1933	1933	1933	0
56	20241119	192400	57750845	1933	1933	1933	1933	0
57	20241119	192300	57750845	1933	1933	1933	1933	0
58	20241119	192200	57750845	1933	1933	1933	1933	0
59	20241119	192100	57750845	1933	1933	1933	1933	0
60	20241119	192000	57750845	1933	1933	1933	1933	0
61	20241119	191900	57750845	1933	1933	1933	1933	0
62	20241119	191800	57750845	1933	1933	1933	1933	490
63	20241119	191700	57750845	1933	1933	1933	1933	0
64	20241119	191600	57750845	1933	1933	1933	1933	0
65	20241119	191500	57750845	1933	1933	1933	1933	0
66	20241119	191400	57750845	1933	1933	1933	1933	0
67	20241119	191300	57750845	1933	1933	1933	1933	0
68	20241119	191200	57750845	1933	1933	1933	1933	0
69	20241119	191100	57750845	1933	1933	1933	1933	0
70	20241119	191000	57750845	1933	1933	1933	1933	0
71	20241119	190900	57750845	1933	1933	1933	1933	0
72	20241119	190800	57750845	1933	1933	1933	1933	0
73	20241119	190700	57750845	1933	1933	1933	1933	0
74	20241119	190600	57750845	1933	1933	1933	1933	0
75	20241119	190500	57750845	1933	1933	1933	1933	0
76	20241119	190400	57750845	1933	1933	1933	1933	0
77	20241119	190300	57750845	1933	1933	1933	1933	0
78	20241119	190200	57750845	1933	1933	1933	1933	0
79	20241119	190100	57750845	1933	1933	1933	1933	0
80	20241119	190000	57750845	1933	1933	1933	1933	0
81	20241119	185900	57750845	1933	1933	1933	1933	0
82	20241119	185800	57750845	1933	1933	1933	1933	0
83	20241119	185700	57750845	1933	1933	1933	1933	0
84	20241119	185600	57750845	1933	1933	1933	1933	0
85	20241119	185500	57750845	1933	1933	1933	1933	0
86	20241119	185400	57750845	1933	1933	1933	1933	0
87	20241119	185300	57750845	1933	1933	1933	1933	0
88	20241119	185200	57750845	1933	1933	1933	1933	0
89	20241119	185100	57750845	1933	1933	1933	1933	0
90	20241119	185000	57750845	1933	1933	1933	1933	0
91	20241119	184900	57750845	1933	1933	1933	1933	0
92	20241119	184800	57750845	1933	1933	1933	1933	490
93	20241119	184700	57750845	1933	1933	1933	1933	0
94	20241119	184600	57750845	1933	1933	1933	1933	0
95	20241119	184500	57750845	1933	1933	1933	1933	0
96	20241119	184400	57750845	1933	1933	1933	1933	0
97	20241119	184300	57750845	1933	1933	1933	1933	0
98	20241119	184200	57750845	1933	1933	1933	1933	0
99	20241119	184100	57750845	1933	1933	1933	1933	0
100	20241119	184000	57750845	1933	1933	1933	1933	0
101	20241119	183900	57750845	1933	1933	1933	1933	0
102	20241119	183800	57750845	1933	1933	1933	1933	0
103	20241119	183700	57750845	1933	1933	1933	1933	0
104	20241119	183600	57750845	1933	1933	1933	1933	0
105	20241119	183500	57750845	1933	1933	1933	1933	0
106	20241119	183400	57750845	1933	1933	1933	1933	0
107	20241119	183300	57750845	1933	1933	1933	1933	0
108	20241119	183200	57750845	1933	1933	1933	1933	0
109	20241119	183100	57750845	1933	1933	1933	1933	0
110	20241119	183000	57750845	1933	1933	1933	1933	0
111	20241119	182900	57750845	1933	1933	1933	1933	0
112	20241119	182800	57750845	1933	1933	1933	1933	0
113	20241119	182700	57750845	1933	1933	1933	1933	0
114	20241119	182600	57750845	1933	1933	1933	1933	0
115	20241119	182500	57750845	1933	1933	1933	1933	0
116	20241119	182400	57750845	1933	1933	1933	1933	0
117	20241119	182300	57750845	1933	1933	1933	1933	0
118	20241119	182200	57750845	1933	1933	1933	1933	0
119	20241119	182100	57750845	1933	1933	1933	1933	0
120	20241119	182000	57750845	1933	1933	1933	1933	0
121	20241119	181900	57750845	1933	1933	1933	1933	0
122	20241119	181800	57750845	1933	1933	1933	1933	490
123	20241119	181700	57750845	1933	1933	1933	1933	0
124	20241119	181600	57750845	1933	1933	1933	1933	0
125	20241119	181500	57750845	1933	1933	1933	1933	0
126	20241119	181400	57750845	1933	1933	1933	1933	0
127	20241119	181300	57750845	1933	1933	1933	1933	0
128	20241119	181200	57750845	1933	1933	1933	1933	0
129	20241119	181100	57750845	1933	1933	1933	1933	0
130	20241119	181000	57750845	1933	1933	1933	1933	0
131	20241119	180900	57750845	1933	1933	1933	1933	0
132	20241119	180800	57750845	1933	1933	1933	1933	0
133	20241119	180700	57750845	1933	1933	1933	1933	0
134	20241119	180600	57750845	1933	1933	1933	1933	0
135	20241119	180500	57750845	1933	1933	1933	1933	0
136	20241119	180400	57750845	1933	1933	1933	1933	0
137	20241119	180300	57750845	1933	1933	1933	1933	0
138	20241119	180200	57750845	1933	1933	1933	1933	0
139	20241119	180100	57750845	1933	1933	1933	1933	0
140	20241119	180000	57750845	1933	1933	1933	1933	0
141	20241119	175900	57750845	1933	1933	1933	1933	0
142	20241119	175800	57750845	1933	1933	1933	1933	0
143	20241119	175700	57750845	1933	1933	1933	1933	0
144	20241119	175600	57750845	1933	1933	1933	1933	0
145	20241119	175500	57750845	1933	1933	1933	1933	0
146	20241119	175400	57750845	1933	1933	1933	1933	0
147	20241119	175300	57750845	1933	1933	1933	1933	0
148	20241119	175200	57750845	1933	1933	1933	1933	0
149	20241119	175100	57750845	1933	1933	1933	1933	0
150	20241119	175000	57750845	1933	1933	1933	1933	0
151	20241119	174900	57750845	1933	1933	1933	1933	0
152	20241119	174800	57750845	1933	1933	1933	1933	490
153	20241119	174700	57750845	1933	1933	1933	1933	0
154	20241119	174600	57750845	1933	1933	1933	1933	0
155	20241119	174500	57750845	1933	1933	1933	1933	0
156	20241119	174400	57750845	1933	1933	1933	1933	0
157	20241119	174300	57750845	1933	1933	1933	1933	0
158	20241119	174200	57750845	1933	1933	1933	1933	0
159	20241119	174100	57750845	1933	1933	1933	1933	0
160	20241119	174000	57750845	1933	1933	1933	1933	0
161	20241119	173900	57750845	1933	1933	1933	1933	0
162	20241119	173800	57750845	1933	1933	1933	1933	0
163	20241119	173700	57750845	1933	1933	1933	1933	0
164	20241119	173600	57750845	1933	1933	1933	1933	0
165	20241119	173500	57750845	1933	1933	1933	1933	0
166	20241119	173400	57750845	1933	1933	1933	1933	0
167	20241119	173300	57750845	1933	1933	1933	1933	0
168	20241119	173200	57750845	1933	1933	1933	1933	0
169	20241119	173100	57750845	1933	1933	1933	1933	0
170	20241119	173000	57750845	1933	1933	1933	1933	0
171	20241119	172900	57750845	1933	1933	1933	1933	0
172	20241119	172800	57750845	1933	1933	1933	1933	0
173	20241119	172700	57750845	1933	1933	1933	1933	0
174	20241119	172600	57750845	1933	1933	1933	1933	0
175	20241119	172500	57750845	1933	1933	1933	1933	0
176	20241119	172400	57750845	1933	1933	1933	1933	0
177	20241119	172300	57750845	1933	1933	1933	1933	0
178	20241119	172200	57750845	1933	1933	1933	1933	0
179	20241119	172100	57750845	1933	1933	1933	1933	0
180	20241119	172000	57750845	1933	1933	1933	1933	0
181	20241119	171900	57750845	1933	1933	1933	1933	0
182	20241119	171800	57750845	1933	1933	1933	1933	490
183	20241119	171700	57750845	1933	1933	1933	1933	0
184	20241119	171600	57750845	1933	1933	1933	1933	0
185	20241119	171500	57750845	1933	1933	1933	1933	0
186	20241119	171400	57750845	1933	1933	1933	1933	0
187	20241119	171300	57750845	1933	1933	1933	1933	0
188	20241119	171200	57750845	1933	1933	1933	1933	0
189	20241119	171100	57750845	1933	1933	1933	1933	0
190	20241119	171000	57750845	1933	1933	1933	1933	0
191	20241119	170900	57750845	1933	1933	1933	1933	0
192	20241119	170800	57750845	1933	1933	1933	1933	0
193	20241119	170700	57750845	1933	1933	1933	1933	0
194	20241119	170600	57750845	1933	1933	1933	1933	0
195	20241119	170500	57750845	1933	1933	1933	1933	0
196	20241119	170400	57750845	1933	1933	1933	1933	0
197	20241119	170300	57750845	1933	1933	1933	1933	0
198	20241119	170200	57750845	1933	1933	1933	1933	0
199	20241119	170100	57750845	1933	1933	1933	1933	0
200	20241119	170000	57750845	1933	1933	1933	1933	0
201	20241119	165900	57750845	1933	1933	1933	1933	0
202	20241119	165800	57750845	1933	1933	1933	1933	0
203	20241119	165700	57750845	1933	1933	1933	1933	0
204	20241119	165600	57750845	1933	1933	1933	1933	0
205	20241119	165500	57750845	1933	1933	1933	1933	0
206	20241119	165400	57750845	1933	1933	1933	1933	0
207	20241119	165300	57750845	1933	1933	1933	1933	0
208	20241119	165200	57750845	1933	1933	1933	1933	0
209	20241119	165100	57750845	1933	1933	1933	1933	0
210	20241119	165000	57750845	1933	1933	1933	1933	0
211	20241119	164900	57750845	1933	1933	1933	1933	0
212	20241119	164800	57750845	1933	1933	1933	1933	490
213	20241119	164700	57750845	1933	1933	1933	1933	0
214	20241119	164600	57750845	1933	1933	1933	1933	0
215	20241119	164500	57750845	1933	1933	1933	1933	0
216	20241119	164400	57750845	1933	1933	1933	1933	0
217	20241119	164300	57750845	1933	1933	1933	1933	0
218	20241119	164200	57750845	1933	1933	1933	1933	0
219	20241119	164100	57750845	1933	1933	1933	1933	0
220	20241119	164000	57750845	1933	1933	1933	1933	0
221	20241119	163900	57750845	1933	1933	1933	1933	0
222	20241119	163800	57750845	1933	1933	1933	1933	0
223	20241119	163700	57750845	1933	1933	1933	1933	0
224	20241119	163600	57750845	1933	1933	1933	1933	0
225	20241119	163500	57750845	1933	1933	1933	1933	0
226	20241119	163400	57750845	1933	1933	1933	1933	0
227	20241119	163300	57750845	1933	1933	1933	1933	0
228	20241119	163200	57750845	1933	1933	1933	1933	0
229	20241119	163100	57750845	1933	1933	1933	1933	0
230	20241119	163000	57750845	1933	1933	1933	1933	0
231	20241119	162900	57750845	1933	1933	1933	1933	0
232	20241119	162800	57750845	1933	1933	1933	1933	0
233	20241119	162700	57750845	1933	1933	1933	1933	0
234	20241119	162600	57750845	1933	1933	1933	1933	0
235	20241119	162500	57750845	1933	1933	1933	1933	0
236	20241119	162400	57750845	1933	1933	1933	1933	0
237	20241119	162300	57750845	1933	1933	1933	1933	0
238	20241119	162200	57750845	1933	1933	1933	1933	0
239	20241119	162100	57750845	1933	1933	1933	1933	0
240	20241119	162000	57750845	1933	1933	1933	1933	0
241	20241119	161900	57750845	1933	1933	1933	1933	0
242	20241119	161800	57750845	1933	1933	1933	1933	490
243	20241119	161700	57750845	1933	1933	1933	1933	0
244	20241119	161600	57750845	1933	1933	1933	1933	0
245	20241119	161500	57750845	1933	1933	1933	1933	0
246	20241119	161400	57750845	1933	1933	1933	1933	0
247	20241119	161300	57750845	1933	1933	1933	1933	0
248	20241119	161200	57750845	1933	1933	1933	1933	0
249	20241119	161100	57750845	1933	1933	1933	1933	0
250	20241119	161000	57750845	1933	1933	1933	1933	0
251	20241119	160900	57750845	1933	1933	1933	1933	0
252	20241119	160800	57750845	1933	1933	1933	1933	0
253	20241119	160700	57750845	1933	1933	1933	1933	0
254	20241119	160600	57750845	1933	1933	1933	1933	0
255	20241119	160500	57750845	1933	1933	1933	1933	0
256	20241119	160400	57750845	1933	1933	1933	1933	0
257	20241119	160300	57750845	1933	1933	1933	1933	0
258	20241119	160200	57750845	1933	1933	1933	1933	0
259	20241119	160100	57750845	1933	1933	1933	1933	0
260	20241119	160000	57750845	1933	1933	1933	1933	0
261	20241119	155900	57750845	1933	1933	1933	1933	0
262	20241119	155800	57750845	1933	1933	1933	1933	0
263	20241119	155700	57750845	1933	1933	1933	1933	0
264	20241119	155600	57750845	1933	1933	1933	1933	0
265	20241119	155500	57750845	1933	1933	1933	1933	0
266	20241119	155400	57750845	1933	1933	1933	1933	0
267	20241119	155300	57750845	1933	1933	1933	1933	0
268	20241119	155200	57750845	1933	1933	1933	1933	0
269	20241119	155100	57750845	1933	1933	1933	1933	0
270	20241119	155000	57750845	1933	1933	1933	1933	0
271	20241119	154900	57750845	1933	1933	1933	1933	0
272	20241119	154800	57750845	1933	1933	1933	1933	490
273	20241119	154700	57750845	1933	1933	1933	1933	0
274	20241119	154600	57750845	1933	1933	1933	1933	0
275	20241119	154500	57750845	1933	1933	1933	1933	0
276	20241119	154400	57750845	1933	1933	1933	1933	0
277	20241119	154300	57750845	1933	1933	1933	1933	0
278	20241119	154200	57750845	1933	1933	1933	1933	0
279	20241119	154100	57750845	1933	1933	1933	1933	0
280	20241119	154000	57750845	1933	1933	1933	1933	0
281	20241119	153900	57750845	1933	1933	1933	1933	0
282	20241119	153800	57750845	1933	1933	1933	1933	0
283	20241119	153700	57750845	1933	1933	1933	1933	0
284	20241119	153600	57750845	1933	1933	1933	1933	0
285	20241119	153500	57750845	1933	1933	1933	1933	0
286	20241119	153400	57750845	1933	1933	1933	1933	0
287	20241119	153300	57750845	1933	1933	1933	1933	0
288	20241119	153200	57750845	1933	1933	1933	1933	0
289	20241119	153100	57750845	1933	1933	1933	1933	0
290	20241119	153000	57750845	1933	1933	1933	1933	490
291	20241119	152900	56803675	1933	1933	1933	1933	0
292	20241119	152800	56803675	1933	1933	1933	1933	0
293	20241119	152700	56803675	1933	1933	1933	1933	0
294	20241119	152600	56803675	1933	1933	1933	1933	0
295	20241119	152500	56803675	1933	1933	1933	1933	0
296	20241119	152400	56803675	1933	1933	1933	1933	0
297	20241119	152300	56803675	1933	1933	1933	1933	0
298	20241119	152200	56803675	1933	1933	1933	1933	0
299	20241119	152100	56803675	1933	1933	1933	1933	0
300	20241119	152000	56803675	1933	1933	1933	1933	0
301	20241119	151900	56803675	1933	1933	1933	1933	0
302	20241119	151800	56803675	1933	1933	1933	1933	0
303	20241119	151700	56803675	1933	1933	1933	1933	50
304	20241119	151600	56707025	1933	1933	1933	1933	215
305	20241119	151500	56291430	1933	1933	1933	1933	0
306	20241119	151400	56291430	1933	1933	1936	1933	1134
307	20241119	151300	54099378	1933	1933	1933	1933	42
308	20241119	151200	54018192	1933	1933	1933	1933	0
309	20241119	151100	54018192	1933	1933	1933	1933	2
310	20241119	151000	54014326	1933	1933	1933	1933	4
311	20241119	150900	54006594	1933	1933	1933	1933	395
312	20241119	150800	53243059	1935	1944	1944	1935	790
313	20241119	150700	51707830	1944	1935	1944	1933	356
314	20241119	150600	51016872	1935	1940	1945	1933	1207
315	20241119	150500	48675116	1939	1918	1939	1918	1711
316	20241119	150400	45377930	1918	1901	1918	1899	1428
317	20241119	150300	42639516	1901	1900	1901	1897	218
318	20241119	150200	42225846	1899	1900	1900	1898	71
319	20241119	150100	42090995	1899	1898	1900	1898	511
320	20241119	150000	41120778	1899	1914	1914	1899	40
321	20241119	145900	41044429	1911	1915	1915	1910	469
322	20241119	145800	40147277	1917	1915	1918	1915	276
323	20241119	145700	39618340	1914	1911	1914	1911	51
324	20241119	145600	39520795	1911	1910	1912	1910	27
325	20241119	145500	39469185	1908	1907	1909	1907	17
326	20241119	145400	39436751	1903	1903	1903	1902	42
327	20241119	145300	39356855	1903	1903	1911	1903	53
328	20241119	145200	39255981	1901	1903	1903	1901	18
329	20241119	145100	39221737	1901	1898	1901	1898	57
330	20241119	145000	39113516	1898	1898	1898	1898	1
331	20241119	144900	39111618	1898	1898	1898	1898	0
332	20241119	144800	39111618	1898	1898	1898	1898	0
333	20241119	144700	39111618	1898	1898	1898	1898	0
334	20241119	144600	39111618	1898	1898	1898	1898	0
335	20241119	144500	39111618	1898	1898	1898	1898	0
336	20241119	144400	39111618	1898	1898	1898	1898	1
337	20241119	144300	39109720	1898	1898	1898	1898	0
338	20241119	144200	39109720	1898	1898	1898	1898	0
339	20241119	144100	39109720	1898	1898	1898	1898	0
340	20241119	144000	39109720	1898	1914	1915	1898	521
341	20241119	143900	38113735	1913	1908	1913	1906	25
342	20241119	143800	38065984	1906	1907	1908	1906	24
343	20241119	143700	38020220	1897	1908	1908	1897	47
344	20241119	143600	37930764	1897	1896	1897	1896	4
345	20241119	143500	37923179	1894	1907	1908	1894	66
346	20241119	143400	37797801	1905	1902	1906	1902	15
347	20241119	143300	37769225	1901	1889	1901	1889	11
348	20241119	143200	37748414	1887	1887	1887	1887	57
349	20241119	143100	37640855	1887	1887	1887	1887	58
350	20241119	143000	37531409	1887	1887	1888	1887	64
351	20241119	142900	37410639	1888	1889	1889	1888	103
352	20241119	142800	37216076	1889	1898	1898	1889	35
353	20241119	142700	37149934	1897	1897	1897	1897	0
354	20241119	142600	37149934	1897	1914	1918	1897	37
355	20241119	142500	37079155	1915	1907	1917	1907	340
356	20241119	142400	36428081	1904	1902	1904	1898	45
357	20241119	142300	36342516	1899	1889	1901	1889	24
358	20241119	142200	36296907	1887	1887	1887	1887	52
359	20241119	142100	36198783	1887	1887	1887	1887	71
360	20241119	142000	36064806	1887	1889	1889	1887	66
361	20241119	141900	35940134	1889	1889	1889	1889	64
362	20241119	141800	35819238	1889	1888	1889	1888	65
363	20241119	141700	35696454	1890	1907	1907	1890	12
364	20241119	141600	35673651	1907	1907	1907	1907	5
365	20241119	141500	35664116	1908	1908	1908	1908	0
366	20241119	141400	35664116	1908	1908	1908	1908	0
367	20241119	141300	35664116	1908	1911	1911	1908	74
368	20241119	141200	35522778	1914	1914	1914	1914	0
369	20241119	141100	35522778	1914	1914	1914	1914	0
370	20241119	141000	35522778	1914	1914	1914	1914	0
371	20241119	140900	35522778	1914	1914	1914	1914	0
372	20241119	140800	35522778	1914	1914	1914	1914	0
373	20241119	140700	35522778	1914	1914	1914	1914	0
374	20241119	140600	35522778	1914	1914	1914	1914	0
375	20241119	140500	35522778	1914	1914	1914	1914	0
376	20241119	140400	35522778	1914	1913	1933	1913	101
377	20241119	140300	35327691	1913	1904	1933	1904	145
378	20241119	140200	35048400	1902	1898	1933	1898	113
379	20241119	140100	34830814	1899	1887	1925	1887	104
380	20241119	140000	34632010	1887	1887	1887	1887	0
381	20241119	135900	34632010	1887	1887	1887	1887	0
382	20241119	135800	34632010	1887	1887	1887	1887	0
383	20241119	135700	34632010	1887	1887	1887	1887	0
384	20241119	135600	34632010	1887	1887	1887	1887	0
385	20241119	135500	34632010	1887	1887	1887	1887	0
386	20241119	135400	34632010	1887	1887	1887	1887	0
387	20241119	135300	34632010	1887	1887	1887	1887	0
388	20241119	135200	34632010	1887	1887	1887	1887	0
389	20241119	135100	34632010	1887	1887	1887	1887	0
390	20241119	135000	34632010	1887	1887	1887	1887	0
391	20241119	134900	34632010	1887	1887	1887	1887	0
392	20241119	134800	34632010	1887	1887	1887	1887	0
393	20241119	134700	34632010	1887	1887	1887	1887	0
394	20241119	134600	34632010	1887	1887	1887	1887	0
395	20241119	134500	34632010	1887	1887	1887	1887	0
396	20241119	134400	34632010	1887	1887	1887	1887	0
397	20241119	134300	34632010	1887	1887	1887	1887	0
398	20241119	134200	34632010	1887	1887	1887	1887	0
399	20241119	134100	34632010	1887	1887	1887	1887	0
400	20241119	134000	34632010	1887	1887	1887	1887	1
401	20241119	133900	34630123	1887	1887	1887	1887	0
402	20241119	133800	34630123	1887	1887	1887	1887	0
403	20241119	133700	34630123	1887	1887	1887	1887	0
404	20241119	133600	34630123	1887	1887	1887	1887	1060
405	20241119	133500	32629903	1887	1887	1887	1887	0
406	20241119	133400	32629903	1887	1887	1887	1887	0
407	20241119	133300	32629903	1887	1887	1887	1887	0
408	20241119	133200	32629903	1887	1887	1887	1887	0
409	20241119	133100	32629903	1887	1887	1887	1887	0
410	20241119	133000	32629903	1887	1887	1887	1887	0
411	20241119	132900	32629903	1887	1887	1887	1887	0
412	20241119	132800	32629903	1887	1887	1887	1887	0
413	20241119	132700	32629903	1887	1887	1887	1887	0
414	20241119	132600	32629903	1887	1887	1887	1887	0
415	20241119	132500	32629903	1887	1887	1887	1887	0
416	20241119	132400	32629903	1887	1887	1887	1887	0
417	20241119	132300	32629903	1887	1887	1887	1887	0
418	20241119	132200	32629903	1887	1887	1887	1887	0
419	20241119	132100	32629903	1887	1887	1887	1887	0
420	20241119	132000	32629903	1887	1887	1887	1887	0
421	20241119	131900	32629903	1887	1887	1887	1887	0
422	20241119	131800	32629903	1887	1887	1887	1887	29
423	20241119	131700	32575180	1887	1887	1887	1887	0
424	20241119	131600	32575180	1887	1887	1887	1887	0
425	20241119	131500	32575180	1887	1887	1890	1887	3
426	20241119	131400	32569516	1885	1885	1885	1885	0
427	20241119	131300	32569516	1885	1885	1885	1885	0
428	20241119	131200	32569516	1885	1885	1885	1885	0
429	20241119	131100	32569516	1885	1885	1885	1885	0
430	20241119	131000	32569516	1885	1885	1885	1885	0
431	20241119	130900	32569516	1885	1885	1885	1885	0
432	20241119	130800	32569516	1885	1885	1885	1885	0
433	20241119	130700	32569516	1885	1885	1885	1885	0
434	20241119	130600	32569516	1885	1885	1885	1885	0
435	20241119	130500	32569516	1885	1885	1885	1885	0
436	20241119	130400	32569516	1885	1885	1885	1885	0
437	20241119	130300	32569516	1885	1887	1887	1885	569
438	20241119	130200	31496810	1890	1890	1890	1890	0
439	20241119	130100	31496810	1890	1890	1890	1890	0
440	20241119	130000	31496810	1890	1890	1890	1890	0
441	20241119	125900	31496810	1890	1890	1890	1890	0
442	20241119	125800	31496810	1890	1890	1890	1890	9
443	20241119	125700	31479800	1890	1890	1890	1890	1
444	20241119	125600	31477910	1888	1888	1888	1888	0
445	20241119	125500	31477910	1888	1895	1895	1888	320
446	20241119	125400	30872459	1896	1896	1896	1896	0
447	20241119	125300	30872459	1896	1902	1902	1896	3
448	20241119	125200	30866762	1916	1918	1919	1916	1171
449	20241119	125100	28623072	1917	1910	1917	1910	19
450	20241119	125000	28586721	1907	1904	1907	1904	13
451	20241119	124900	28561954	1900	1900	1900	1900	5
452	20241119	124800	28552454	1890	1893	1893	1888	107
453	20241119	124700	28350087	1890	1890	1890	1890	0
454	20241119	124600	28350087	1890	1893	1893	1890	1062
455	20241119	124500	26342904	1895	1895	1895	1895	224
456	20241119	124400	25918424	1910	1910	1910	1910	0
457	20241119	124300	25918424	1910	1912	1912	1910	1061
458	20241119	124200	23891895	1910	1909	1911	1909	10
459	20241119	124100	23872794	1895	1894	1895	1893	621
460	20241119	124000	22696015	1896	1896	1896	1896	25
461	20241119	123900	22648615	1896	1896	1896	1896	0
462	20241119	123800	22648615	1896	1896	1896	1896	0
463	20241119	123700	22648615	1896	1896	1896	1896	162
464	20241119	123600	22341463	1896	1923	1923	1895	154
465	20241119	123500	22048140	1924	1925	1926	1924	737
466	20241119	123400	20630136	1925	1919	1925	1919	34
467	20241119	123300	20564770	1919	1922	1923	1919	24
468	20241119	123200	20518661	1920	1915	1920	1915	41
469	20241119	123100	20440042	1912	1904	1913	1904	24
470	20241119	123000	20394199	1903	1896	1903	1896	604
471	20241119	122900	19248993	1895	1895	1895	1895	0
472	20241119	122800	19248993	1895	1895	1895	1895	1
473	20241119	122700	19247098	1896	1896	1896	1896	0
474	20241119	122600	19247098	1896	1896	1896	1896	70
475	20241119	122500	19114378	1896	1897	1897	1894	349
476	20241119	122400	18452450	1896	1928	1928	1896	508
477	20241119	122300	17475175	1925	1922	1926	1921	35
478	20241119	122200	17407890	1920	1919	1920	1917	624
479	20241119	122100	16210725	1920	1920	1920	1920	20
480	20241119	122000	16172325	1920	1919	1920	1917	1060
481	20241119	121900	14140287	1919	1909	1919	1909	23
482	20241119	121800	14096359	1908	1901	1908	1901	28
483	20241119	121700	14042990	1901	1897	1901	1897	42
484	20241119	121600	13963303	1897	1910	1910	1897	27
485	20241119	121500	13912032	1896	1896	1896	1896	0
486	20241119	121400	13912032	1896	1896	1896	1896	316
487	20241119	121300	13312896	1896	1896	1896	1896	0
488	20241119	121200	13312896	1896	1896	1896	1896	1205
489	20241119	121100	11028216	1894	1904	1904	1894	31
490	20241119	121000	10969223	1904	1917	1917	1904	57
491	20241119	120900	10860614	1917	1916	1919	1914	821
492	20241119	120800	9287666	1916	1916	1916	1916	0
493	20241119	120700	9287666	1916	1918	1918	1916	1307
494	20241119	120600	6783192	1919	1920	1920	1917	225
495	20241119	120500	6351637	1920	1907	1920	1907	11
496	20241119	120400	6330592	1905	1904	1905	1903	12
497	20241119	120300	6307748	1904	1900	1904	1900	200
498	20241119	120200	5927740	1898	1895	1898	1895	1379
499	20241119	120100	3314448	1895	1895	1895	1895	100
500	20241119	120000	3124948	1894	1894	1894	1894	28
501	20241119	115900	3071916	1888	1888	1888	1888	0
502	20241119	115800	3071916	1888	1888	1888	1888	40
503	20241119	115700	2996396	1887	1887	1887	1887	0
504	20241119	115600	2996396	1887	1887	1887	1887	0
505	20241119	115500	2996396	1887	1887	1887	1887	0
506	20241119	115400	2996396	1887	1887	1887	1887	0
507	20241119	115300	2996396	1887	1887	1887	1887	0
508	20241119	115200	2996396	1887	1887	1887	1887	288
509	20241119	115100	2452940	1887	1887	1887	1887	500
510	20241119	115000	1509440	1887	1887	1887	1887	0
511	20241119	114900	1509440	1887	1887	1887	1887	0
512	20241119	114800	1509440	1887	1887	1887	1887	0
513	20241119	114700	1509440	1887	1887	1887	1887	0
514	20241119	114600	1509440	1887	1887	1887	1887	0
515	20241119	114500	1509440	1887	1887	1887	1887	0
516	20241119	114400	1509440	1887	1887	1887	1887	0
517	20241119	114300	1509440	1887	1887	1887	1887	0
518	20241119	114200	1509440	1887	1887	1887	1887	0
519	20241119	114100	1509440	1887	1887	1887	1887	0
520	20241119	114000	1509440	1887	1887	1887	1887	0
521	20241119	113900	1509440	1887	1887	1887	1887	0
522	20241119	113800	1509440	1887	1887	1887	1887	0
523	20241119	113700	1509440	1887	1887	1887	1887	0
524	20241119	113600	1509440	1887	1887	1887	1887	0
525	20241119	113500	1509440	1887	1887	1887	1887	0
526	20241119	113400	1509440	1887	1887	1887	1887	0
527	20241119	113300	1509440	1887	1887	1887	1887	0
528	20241119	113200	1509440	1887	1887	1887	1887	0
529	20241119	113100	1509440	1887	1887	1887	1887	0
530	20241119	113000	1509440	1887	1887	1887	1887	0
531	20241119	112900	1509440	1887	1887	1887	1887	0
532	20241119	112800	1509440	1887	1887	1887	1887	0
533	20241119	112700	1509440	1887	1887	1887	1887	0
534	20241119	112600	1509440	1887	1887	1887	1887	0
535	20241119	112500	1509440	1887	1887	1887	1887	0
536	20241119	112400	1509440	1887	1887	1887	1887	0
537	20241119	112300	1509440	1887	1887	1887	1887	0
538	20241119	112200	1509440	1887	1887	1887	1887	0
539	20241119	112100	1509440	1887	1887	1887	1887	0
540	20241119	112000	1509440	1887	1887	1887	1887	0
541	20241119	111900	1509440	1887	1887	1887	1887	0
542	20241119	111800	1509440	1887	1887	1887	1887	0
543	20241119	111700	1509440	1887	1887	1887	1887	0
544	20241119	111600	1509440	1887	1887	1887	1887	0
545	20241119	111500	1509440	1887	1887	1887	1887	0
546	20241119	111400	1509440	1887	1887	1887	1887	0
547	20241119	111300	1509440	1887	1887	1887	1887	0
548	20241119	111200	1509440	1887	1887	1887	1887	0
549	20241119	111100	1509440	1887	1887	1887	1887	0
550	20241119	111000	1509440	1887	1887	1887	1887	0
551	20241119	110900	1509440	1887	1887	1887	1887	0
552	20241119	110800	1509440	1887	1887	1887	1887	0
553	20241119	110700	1509440	1887	1887	1887	1887	0
554	20241119	110600	1509440	1887	1887	1887	1887	0
555	20241119	110500	1509440	1887	1887	1887	1887	0
556	20241119	110400	1509440	1887	1887	1887	1887	0
557	20241119	110300	1509440	1887	1887	1887	1887	0
558	20241119	110200	1509440	1887	1887	1887	1887	0
559	20241119	110100	1509440	1887	1887	1887	1887	0
560	20241119	110000	1509440	1887	1887	1887	1887	0
561	20241119	105900	1509440	1887	1887	1887	1887	0
562	20241119	105800	1509440	1887	1887	1887	1887	0
563	20241119	105700	1509440	1887	1887	1887	1887	0
564	20241119	105600	1509440	1887	1887	1887	1887	0
565	20241119	105500	1509440	1887	1887	1887	1887	0
566	20241119	105400	1509440	1887	1887	1887	1887	0
567	20241119	105300	1509440	1887	1887	1887	1887	0
568	20241119	105200	1509440	1887	1887	1887	1887	0
569	20241119	105100	1509440	1887	1887	1887	1887	0
570	20241119	105000	1509440	1887	1887	1887	1887	0
571	20241119	104900	1509440	1887	1887	1887	1887	0
572	20241119	104800	1509440	1887	1887	1887	1887	0
573	20241119	104700	1509440	1887	1887	1887	1887	0
574	20241119	104600	1509440	1887	1887	1887	1887	0
575	20241119	104500	1509440	1887	1887	1887	1887	0
576	20241119	104400	1509440	1887	1887	1887	1887	0
577	20241119	104300	1509440	1887	1887	1887	1887	0
578	20241119	104200	1509440	1887	1887	1887	1887	0
579	20241119	104100	1509440	1887	1887	1887	1887	0
580	20241119	104000	1509440	1887	1887	1887	1887	0
581	20241119	103900	1509440	1887	1887	1887	1887	0
582	20241119	103800	1509440	1887	1887	1887	1887	0
583	20241119	103700	1509440	1887	1887	1887	1887	0
584	20241119	103600	1509440	1887	1887	1887	1887	0
585	20241119	103500	1509440	1887	1887	1887	1887	0
586	20241119	103400	1509440	1887	1887	1887	1887	0
587	20241119	103300	1509440	1887	1887	1887	1887	0
588	20241119	103200	1509440	1887	1887	1887	1887	0
589	20241119	103100	1509440	1887	1887	1887	1887	530
590	20241119	103000	509330	1887	1887	1887	1887	0
591	20241119	102900	509330	1887	1887	1887	1887	0
592	20241119	102800	509330	1887	1887	1887	1887	0
593	20241119	102700	509330	1887	1887	1887	1887	0
594	20241119	102600	509330	1887	1887	1887	1887	0
595	20241119	102500	509330	1887	1887	1887	1887	0
596	20241119	102400	509330	1887	1887	1887	1887	0
597	20241119	102300	509330	1887	1887	1887	1887	0
598	20241119	102200	509330	1887	1887	1887	1887	0
599	20241119	102100	509330	1887	1887	1887	1887	0
600	20241119	102000	509330	1887	1887	1887	1887	0
601	20241119	101900	509330	1887	1887	1887	1887	0
602	20241119	101800	509330	1887	1887	1887	1887	1
603	20241119	101700	507443	1886	1886	1886	1886	0
604	20241119	101600	507443	1886	1886	1886	1886	0
605	20241119	101500	507443	1886	1886	1886	1886	5
606	20241119	101400	498013	1886	1886	1886	1886	54
607	20241119	101300	396169	1886	1886	1886	1886	0
608	20241119	101200	396169	1886	1886	1886	1886	0
609	20241119	101100	396169	1886	1886	1886	1886	0
610	20241119	101000	396169	1886	1886	1886	1886	0
611	20241119	100900	396169	1886	1886	1886	1886	0
612	20241119	100800	396169	1886	1886	1886	1886	0
613	20241119	100700	396169	1886	1886	1886	1886	0
614	20241119	100600	396169	1886	1886	1886	1886	0
615	20241119	100500	396169	1886	1886	1886	1886	0
616	20241119	100400	396169	1886	1886	1886	1886	0
617	20241119	100300	396169	1886	1886	1886	1886	5
618	20241119	100200	386739	1886	1886	1886	1886	0
619	20241119	100100	386739	1886	1886	1886	1886	1
620	20241119	100000	384853	1887	1887	1887	1887	0
621	20241119	095900	384853	1887	1887	1887	1887	0
622	20241119	095800	384853	1887	1887	1887	1887	0
623	20241119	095700	384853	1887	1887	1887	1887	0
624	20241119	095600	384853	1887	1887	1887	1887	0
625	20241119	095500	384853	1887	1887	1887	1887	0
626	20241119	095400	384853	1887	1887	1887	1887	0
627	20241119	095300	384853	1887	1887	1887	1887	0
628	20241119	095200	384853	1887	1887	1887	1887	0
629	20241119	095100	384853	1887	1887	1887	1887	1
630	20241119	095000	382966	1887	1887	1887	1887	120
631	20241119	094900	156526	1887	1887	1887	1887	3
632	20241119	094800	150865	1885	1885	1885	1885	0
633	20241119	094700	150865	1885	1885	1885	1885	55
634	20241119	094600	47190	1887	1887	1887	1887	0
635	20241119	094500	47190	1887	1887	1887	1887	0
636	20241119	094400	47190	1887	1887	1887	1887	1
637	20241119	094300	45303	1887	1887	1887	1887	0
638	20241119	094200	45303	1887	1887	1887	1887	0
639	20241119	094100	45303	1887	1887	1887	1887	0
640	20241119	094000	45303	1887	1887	1887	1887	0
641	20241119	093900	45303	1887	1887	1887	1887	0
642	20241119	093800	45303	1887	1887	1887	1887	0
643	20241119	093700	45303	1887	1887	1887	1887	0
644	20241119	093600	45303	1887	1887	1887	1887	1
645	20241119	093500	43416	1887	1887	1887	1887	1
646	20241119	093400	41529	1887	1887	1887	1887	1
647	20241119	093300	39642	1887	1887	1887	1887	0
648	20241119	093200	39642	1887	1887	1887	1887	0
649	20241119	093100	39642	1887	1887	1887	1887	0
650	20241119	093000	39642	1887	1887	1887	1887	0
651	20241119	092900	39642	1887	1887	1887	1887	0
652	20241119	092800	39642	1887	1887	1887	1887	0
653	20241119	092700	39642	1887	1887	1887	1887	1
654	20241119	092600	37755	1894	1894	1894	1894	0
655	20241119	092500	37755	1894	1894	1894	1894	0
656	20241119	092400	37755	1894	1894	1894	1894	0
657	20241119	092300	37755	1894	1894	1894	1894	0
658	20241119	092200	37755	1894	1894	1894	1894	0
659	20241119	092100	37755	1894	1894	1894	1894	0
660	20241119	092000	37755	1894	1894	1894	1894	0
661	20241119	091900	37755	1894	1894	1894	1894	0
662	20241119	091800	37755	1894	1894	1894	1894	0
663	20241119	091700	37755	1894	1894	1894	1894	0
664	20241119	091600	37755	1894	1894	1894	1894	1
665	20241119	091500	35861	1894	1894	1894	1894	0
666	20241119	091400	35861	1894	1894	1894	1894	3
667	20241119	091300	30179	1894	1894	1894	1894	1
668	20241119	091200	28285	1885	1885	1885	1885	0
669	20241119	091100	28285	1885	1885	1885	1885	1
670	20241119	091000	26400	1895	1895	1895	1895	0
671	20241119	090900	26400	1895	1895	1895	1895	0
672	20241119	090800	26400	1895	1895	1895	1895	0
673	20241119	090700	26400	1895	1895	1895	1895	0
674	20241119	090600	26400	1895	1895	1895	1895	1
675	20241119	090500	24505	1885	1885	1885	1885	0
676	20241119	090400	24505	1885	1885	1885	1885	0
677	20241119	090300	24505	1885	1885	1885	1885	0
678	20241119	090200	24505	1885	1885	1885	1885	0
679	20241119	090100	24505	1885	1885	1885	1885	1
680	20241119	090000	22620	1885	1885	1885	1885	12