KissMeData/263770/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204400	13123202	1949	1949	1949	1949	87
3	20241119	204300	13123202	1949	1949	1949	1949	0
4	20241119	204200	13123202	1949	1949	1949	1949	0
5	20241119	204100	13123202	1949	1949	1949	1949	0
6	20241119	204000	13123202	1949	1949	1949	1949	0
7	20241119	203900	13123202	1949	1949	1949	1949	0
8	20241119	203800	13123202	1949	1949	1949	1949	0
9	20241119	203700	13123202	1949	1949	1949	1949	0
10	20241119	203600	13123202	1949	1949	1949	1949	0
11	20241119	203500	13123202	1949	1949	1949	1949	0
12	20241119	203400	13123202	1949	1949	1949	1949	0
13	20241119	203300	13123202	1949	1949	1949	1949	0
14	20241119	203200	13123202	1949	1949	1949	1949	0
15	20241119	203100	13123202	1949	1949	1949	1949	0
16	20241119	203000	13123202	1949	1949	1949	1949	0
17	20241119	202900	13123202	1949	1949	1949	1949	0
18	20241119	202800	13123202	1949	1949	1949	1949	0
19	20241119	202700	13123202	1949	1949	1949	1949	0
20	20241119	202600	13123202	1949	1949	1949	1949	0
21	20241119	202500	13123202	1949	1949	1949	1949	0
22	20241119	202400	13123202	1949	1949	1949	1949	0
23	20241119	202300	13123202	1949	1949	1949	1949	0
24	20241119	202200	13123202	1949	1949	1949	1949	0
25	20241119	202100	13123202	1949	1949	1949	1949	0
26	20241119	202000	13123202	1949	1949	1949	1949	0
27	20241119	201900	13123202	1949	1949	1949	1949	0
28	20241119	201800	13123202	1949	1949	1949	1949	0
29	20241119	201700	13123202	1949	1949	1949	1949	0
30	20241119	201600	13123202	1949	1949	1949	1949	0
31	20241119	201500	13123202	1949	1949	1949	1949	0
32	20241119	201400	13123202	1949	1949	1949	1949	87
33	20241119	201300	13123202	1949	1949	1949	1949	0
34	20241119	201200	13123202	1949	1949	1949	1949	0
35	20241119	201100	13123202	1949	1949	1949	1949	0
36	20241119	201000	13123202	1949	1949	1949	1949	0
37	20241119	200900	13123202	1949	1949	1949	1949	0
38	20241119	200800	13123202	1949	1949	1949	1949	0
39	20241119	200700	13123202	1949	1949	1949	1949	0
40	20241119	200600	13123202	1949	1949	1949	1949	0
41	20241119	200500	13123202	1949	1949	1949	1949	0
42	20241119	200400	13123202	1949	1949	1949	1949	0
43	20241119	200300	13123202	1949	1949	1949	1949	0
44	20241119	200200	13123202	1949	1949	1949	1949	0
45	20241119	200100	13123202	1949	1949	1949	1949	0
46	20241119	200000	13123202	1949	1949	1949	1949	0
47	20241119	195900	13123202	1949	1949	1949	1949	0
48	20241119	195800	13123202	1949	1949	1949	1949	0
49	20241119	195700	13123202	1949	1949	1949	1949	0
50	20241119	195600	13123202	1949	1949	1949	1949	0
51	20241119	195500	13123202	1949	1949	1949	1949	0
52	20241119	195400	13123202	1949	1949	1949	1949	0
53	20241119	195300	13123202	1949	1949	1949	1949	0
54	20241119	195200	13123202	1949	1949	1949	1949	0
55	20241119	195100	13123202	1949	1949	1949	1949	0
56	20241119	195000	13123202	1949	1949	1949	1949	0
57	20241119	194900	13123202	1949	1949	1949	1949	0
58	20241119	194800	13123202	1949	1949	1949	1949	0
59	20241119	194700	13123202	1949	1949	1949	1949	0
60	20241119	194600	13123202	1949	1949	1949	1949	0
61	20241119	194500	13123202	1949	1949	1949	1949	0
62	20241119	194400	13123202	1949	1949	1949	1949	87
63	20241119	194300	13123202	1949	1949	1949	1949	0
64	20241119	194200	13123202	1949	1949	1949	1949	0
65	20241119	194100	13123202	1949	1949	1949	1949	0
66	20241119	194000	13123202	1949	1949	1949	1949	0
67	20241119	193900	13123202	1949	1949	1949	1949	0
68	20241119	193800	13123202	1949	1949	1949	1949	0
69	20241119	193700	13123202	1949	1949	1949	1949	0
70	20241119	193600	13123202	1949	1949	1949	1949	0
71	20241119	193500	13123202	1949	1949	1949	1949	0
72	20241119	193400	13123202	1949	1949	1949	1949	0
73	20241119	193300	13123202	1949	1949	1949	1949	0
74	20241119	193200	13123202	1949	1949	1949	1949	0
75	20241119	193100	13123202	1949	1949	1949	1949	0
76	20241119	193000	13123202	1949	1949	1949	1949	0
77	20241119	192900	13123202	1949	1949	1949	1949	0
78	20241119	192800	13123202	1949	1949	1949	1949	0
79	20241119	192700	13123202	1949	1949	1949	1949	0
80	20241119	192600	13123202	1949	1949	1949	1949	0
81	20241119	192500	13123202	1949	1949	1949	1949	0
82	20241119	192400	13123202	1949	1949	1949	1949	0
83	20241119	192300	13123202	1949	1949	1949	1949	0
84	20241119	192200	13123202	1949	1949	1949	1949	0
85	20241119	192100	13123202	1949	1949	1949	1949	0
86	20241119	192000	13123202	1949	1949	1949	1949	0
87	20241119	191900	13123202	1949	1949	1949	1949	0
88	20241119	191800	13123202	1949	1949	1949	1949	0
89	20241119	191700	13123202	1949	1949	1949	1949	0
90	20241119	191600	13123202	1949	1949	1949	1949	0
91	20241119	191500	13123202	1949	1949	1949	1949	0
92	20241119	191400	13123202	1949	1949	1949	1949	87
93	20241119	191300	13123202	1949	1949	1949	1949	0
94	20241119	191200	13123202	1949	1949	1949	1949	0
95	20241119	191100	13123202	1949	1949	1949	1949	0
96	20241119	191000	13123202	1949	1949	1949	1949	0
97	20241119	190900	13123202	1949	1949	1949	1949	0
98	20241119	190800	13123202	1949	1949	1949	1949	0
99	20241119	190700	13123202	1949	1949	1949	1949	0
100	20241119	190600	13123202	1949	1949	1949	1949	0
101	20241119	190500	13123202	1949	1949	1949	1949	0
102	20241119	190400	13123202	1949	1949	1949	1949	0
103	20241119	190300	13123202	1949	1949	1949	1949	0
104	20241119	190200	13123202	1949	1949	1949	1949	0
105	20241119	190100	13123202	1949	1949	1949	1949	0
106	20241119	190000	13123202	1949	1949	1949	1949	0
107	20241119	185900	13123202	1949	1949	1949	1949	0
108	20241119	185800	13123202	1949	1949	1949	1949	0
109	20241119	185700	13123202	1949	1949	1949	1949	0
110	20241119	185600	13123202	1949	1949	1949	1949	0
111	20241119	185500	13123202	1949	1949	1949	1949	0
112	20241119	185400	13123202	1949	1949	1949	1949	0
113	20241119	185300	13123202	1949	1949	1949	1949	0
114	20241119	185200	13123202	1949	1949	1949	1949	0
115	20241119	185100	13123202	1949	1949	1949	1949	0
116	20241119	185000	13123202	1949	1949	1949	1949	0
117	20241119	184900	13123202	1949	1949	1949	1949	0
118	20241119	184800	13123202	1949	1949	1949	1949	0
119	20241119	184700	13123202	1949	1949	1949	1949	0
120	20241119	184600	13123202	1949	1949	1949	1949	0
121	20241119	184500	13123202	1949	1949	1949	1949	0
122	20241119	184400	13123202	1949	1949	1949	1949	87
123	20241119	184300	13123202	1949	1949	1949	1949	0
124	20241119	184200	13123202	1949	1949	1949	1949	0
125	20241119	184100	13123202	1949	1949	1949	1949	0
126	20241119	184000	13123202	1949	1949	1949	1949	0
127	20241119	183900	13123202	1949	1949	1949	1949	0
128	20241119	183800	13123202	1949	1949	1949	1949	0
129	20241119	183700	13123202	1949	1949	1949	1949	0
130	20241119	183600	13123202	1949	1949	1949	1949	0
131	20241119	183500	13123202	1949	1949	1949	1949	0
132	20241119	183400	13123202	1949	1949	1949	1949	0
133	20241119	183300	13123202	1949	1949	1949	1949	0
134	20241119	183200	13123202	1949	1949	1949	1949	0
135	20241119	183100	13123202	1949	1949	1949	1949	0
136	20241119	183000	13123202	1949	1949	1949	1949	0
137	20241119	182900	13123202	1949	1949	1949	1949	0
138	20241119	182800	13123202	1949	1949	1949	1949	0
139	20241119	182700	13123202	1949	1949	1949	1949	0
140	20241119	182600	13123202	1949	1949	1949	1949	0
141	20241119	182500	13123202	1949	1949	1949	1949	0
142	20241119	182400	13123202	1949	1949	1949	1949	0
143	20241119	182300	13123202	1949	1949	1949	1949	0
144	20241119	182200	13123202	1949	1949	1949	1949	0
145	20241119	182100	13123202	1949	1949	1949	1949	0
146	20241119	182000	13123202	1949	1949	1949	1949	0
147	20241119	181900	13123202	1949	1949	1949	1949	0
148	20241119	181800	13123202	1949	1949	1949	1949	0
149	20241119	181700	13123202	1949	1949	1949	1949	0
150	20241119	181600	13123202	1949	1949	1949	1949	0
151	20241119	181500	13123202	1949	1949	1949	1949	0
152	20241119	181400	13123202	1949	1949	1949	1949	87
153	20241119	181300	13123202	1949	1949	1949	1949	0
154	20241119	181200	13123202	1949	1949	1949	1949	0
155	20241119	181100	13123202	1949	1949	1949	1949	0
156	20241119	181000	13123202	1949	1949	1949	1949	0
157	20241119	180900	13123202	1949	1949	1949	1949	0
158	20241119	180800	13123202	1949	1949	1949	1949	0
159	20241119	180700	13123202	1949	1949	1949	1949	0
160	20241119	180600	13123202	1949	1949	1949	1949	0
161	20241119	180500	13123202	1949	1949	1949	1949	0
162	20241119	180400	13123202	1949	1949	1949	1949	0
163	20241119	180300	13123202	1949	1949	1949	1949	0
164	20241119	180200	13123202	1949	1949	1949	1949	0
165	20241119	180100	13123202	1949	1949	1949	1949	0
166	20241119	180000	13123202	1949	1949	1949	1949	0
167	20241119	175900	13123202	1949	1949	1949	1949	0
168	20241119	175800	13123202	1949	1949	1949	1949	0
169	20241119	175700	13123202	1949	1949	1949	1949	0
170	20241119	175600	13123202	1949	1949	1949	1949	0
171	20241119	175500	13123202	1949	1949	1949	1949	0
172	20241119	175400	13123202	1949	1949	1949	1949	0
173	20241119	175300	13123202	1949	1949	1949	1949	0
174	20241119	175200	13123202	1949	1949	1949	1949	0
175	20241119	175100	13123202	1949	1949	1949	1949	0
176	20241119	175000	13123202	1949	1949	1949	1949	0
177	20241119	174900	13123202	1949	1949	1949	1949	0
178	20241119	174800	13123202	1949	1949	1949	1949	0
179	20241119	174700	13123202	1949	1949	1949	1949	0
180	20241119	174600	13123202	1949	1949	1949	1949	0
181	20241119	174500	13123202	1949	1949	1949	1949	0
182	20241119	174400	13123202	1949	1949	1949	1949	87
183	20241119	174300	13123202	1949	1949	1949	1949	0
184	20241119	174200	13123202	1949	1949	1949	1949	0
185	20241119	174100	13123202	1949	1949	1949	1949	0
186	20241119	174000	13123202	1949	1949	1949	1949	0
187	20241119	173900	13123202	1949	1949	1949	1949	0
188	20241119	173800	13123202	1949	1949	1949	1949	0
189	20241119	173700	13123202	1949	1949	1949	1949	0
190	20241119	173600	13123202	1949	1949	1949	1949	0
191	20241119	173500	13123202	1949	1949	1949	1949	0
192	20241119	173400	13123202	1949	1949	1949	1949	0
193	20241119	173300	13123202	1949	1949	1949	1949	0
194	20241119	173200	13123202	1949	1949	1949	1949	0
195	20241119	173100	13123202	1949	1949	1949	1949	0
196	20241119	173000	13123202	1949	1949	1949	1949	0
197	20241119	172900	13123202	1949	1949	1949	1949	0
198	20241119	172800	13123202	1949	1949	1949	1949	0
199	20241119	172700	13123202	1949	1949	1949	1949	0
200	20241119	172600	13123202	1949	1949	1949	1949	0
201	20241119	172500	13123202	1949	1949	1949	1949	0
202	20241119	172400	13123202	1949	1949	1949	1949	0
203	20241119	172300	13123202	1949	1949	1949	1949	0
204	20241119	172200	13123202	1949	1949	1949	1949	0
205	20241119	172100	13123202	1949	1949	1949	1949	0
206	20241119	172000	13123202	1949	1949	1949	1949	0
207	20241119	171900	13123202	1949	1949	1949	1949	0
208	20241119	171800	13123202	1949	1949	1949	1949	0
209	20241119	171700	13123202	1949	1949	1949	1949	0
210	20241119	171600	13123202	1949	1949	1949	1949	0
211	20241119	171500	13123202	1949	1949	1949	1949	0
212	20241119	171400	13123202	1949	1949	1949	1949	87
213	20241119	171300	13123202	1949	1949	1949	1949	0
214	20241119	171200	13123202	1949	1949	1949	1949	0
215	20241119	171100	13123202	1949	1949	1949	1949	0
216	20241119	171000	13123202	1949	1949	1949	1949	0
217	20241119	170900	13123202	1949	1949	1949	1949	0
218	20241119	170800	13123202	1949	1949	1949	1949	0
219	20241119	170700	13123202	1949	1949	1949	1949	0
220	20241119	170600	13123202	1949	1949	1949	1949	0
221	20241119	170500	13123202	1949	1949	1949	1949	0
222	20241119	170400	13123202	1949	1949	1949	1949	0
223	20241119	170300	13123202	1949	1949	1949	1949	0
224	20241119	170200	13123202	1949	1949	1949	1949	0
225	20241119	170100	13123202	1949	1949	1949	1949	0
226	20241119	170000	13123202	1949	1949	1949	1949	0
227	20241119	165900	13123202	1949	1949	1949	1949	0
228	20241119	165800	13123202	1949	1949	1949	1949	0
229	20241119	165700	13123202	1949	1949	1949	1949	0
230	20241119	165600	13123202	1949	1949	1949	1949	0
231	20241119	165500	13123202	1949	1949	1949	1949	0
232	20241119	165400	13123202	1949	1949	1949	1949	0
233	20241119	165300	13123202	1949	1949	1949	1949	0
234	20241119	165200	13123202	1949	1949	1949	1949	0
235	20241119	165100	13123202	1949	1949	1949	1949	0
236	20241119	165000	13123202	1949	1949	1949	1949	0
237	20241119	164900	13123202	1949	1949	1949	1949	0
238	20241119	164800	13123202	1949	1949	1949	1949	0
239	20241119	164700	13123202	1949	1949	1949	1949	0
240	20241119	164600	13123202	1949	1949	1949	1949	0
241	20241119	164500	13123202	1949	1949	1949	1949	0
242	20241119	164400	13123202	1949	1949	1949	1949	87
243	20241119	164300	13123202	1949	1949	1949	1949	0
244	20241119	164200	13123202	1949	1949	1949	1949	0
245	20241119	164100	13123202	1949	1949	1949	1949	0
246	20241119	164000	13123202	1949	1949	1949	1949	0
247	20241119	163900	13123202	1949	1949	1949	1949	0
248	20241119	163800	13123202	1949	1949	1949	1949	0
249	20241119	163700	13123202	1949	1949	1949	1949	0
250	20241119	163600	13123202	1949	1949	1949	1949	0
251	20241119	163500	13123202	1949	1949	1949	1949	0
252	20241119	163400	13123202	1949	1949	1949	1949	0
253	20241119	163300	13123202	1949	1949	1949	1949	0
254	20241119	163200	13123202	1949	1949	1949	1949	0
255	20241119	163100	13123202	1949	1949	1949	1949	0
256	20241119	163000	13123202	1949	1949	1949	1949	0
257	20241119	162900	13123202	1949	1949	1949	1949	0
258	20241119	162800	13123202	1949	1949	1949	1949	0
259	20241119	162700	13123202	1949	1949	1949	1949	0
260	20241119	162600	13123202	1949	1949	1949	1949	0
261	20241119	162500	13123202	1949	1949	1949	1949	0
262	20241119	162400	13123202	1949	1949	1949	1949	0
263	20241119	162300	13123202	1949	1949	1949	1949	0
264	20241119	162200	13123202	1949	1949	1949	1949	0
265	20241119	162100	13123202	1949	1949	1949	1949	0
266	20241119	162000	13123202	1949	1949	1949	1949	0
267	20241119	161900	13123202	1949	1949	1949	1949	0
268	20241119	161800	13123202	1949	1949	1949	1949	0
269	20241119	161700	13123202	1949	1949	1949	1949	0
270	20241119	161600	13123202	1949	1949	1949	1949	0
271	20241119	161500	13123202	1949	1949	1949	1949	0
272	20241119	161400	13123202	1949	1949	1949	1949	87
273	20241119	161300	13123202	1949	1949	1949	1949	0
274	20241119	161200	13123202	1949	1949	1949	1949	0
275	20241119	161100	13123202	1949	1949	1949	1949	0
276	20241119	161000	13123202	1949	1949	1949	1949	0
277	20241119	160900	13123202	1949	1949	1949	1949	0
278	20241119	160800	13123202	1949	1949	1949	1949	0
279	20241119	160700	13123202	1949	1949	1949	1949	0
280	20241119	160600	13123202	1949	1949	1949	1949	0
281	20241119	160500	13123202	1949	1949	1949	1949	0
282	20241119	160400	13123202	1949	1949	1949	1949	0
283	20241119	160300	13123202	1949	1949	1949	1949	0
284	20241119	160200	13123202	1949	1949	1949	1949	0
285	20241119	160100	13123202	1949	1949	1949	1949	0
286	20241119	160000	13123202	1949	1949	1949	1949	0
287	20241119	155900	13123202	1949	1949	1949	1949	0
288	20241119	155800	13123202	1949	1949	1949	1949	0
289	20241119	155700	13123202	1949	1949	1949	1949	0
290	20241119	155600	13123202	1949	1949	1949	1949	0
291	20241119	155500	13123202	1949	1949	1949	1949	0
292	20241119	155400	13123202	1949	1949	1949	1949	0
293	20241119	155300	13123202	1949	1949	1949	1949	0
294	20241119	155200	13123202	1949	1949	1949	1949	0
295	20241119	155100	13123202	1949	1949	1949	1949	0
296	20241119	155000	13123202	1949	1949	1949	1949	0
297	20241119	154900	13123202	1949	1949	1949	1949	0
298	20241119	154800	13123202	1949	1949	1949	1949	0
299	20241119	154700	13123202	1949	1949	1949	1949	0
300	20241119	154600	13123202	1949	1949	1949	1949	0
301	20241119	154500	13123202	1949	1949	1949	1949	0
302	20241119	154400	13123202	1949	1949	1949	1949	87
303	20241119	154300	13123202	1949	1949	1949	1949	0
304	20241119	154200	13123202	1949	1949	1949	1949	0
305	20241119	154100	13123202	1949	1949	1949	1949	0
306	20241119	154000	13123202	1949	1949	1949	1949	0
307	20241119	153900	13123202	1949	1949	1949	1949	0
308	20241119	153800	13123202	1949	1949	1949	1949	0
309	20241119	153700	13123202	1949	1949	1949	1949	0
310	20241119	153600	13123202	1949	1949	1949	1949	0
311	20241119	153500	13123202	1949	1949	1949	1949	0
312	20241119	153400	13123202	1949	1949	1949	1949	0
313	20241119	153300	13123202	1949	1949	1949	1949	0
314	20241119	153200	13123202	1949	1949	1949	1949	0
315	20241119	153100	13123202	1949	1949	1949	1949	0
316	20241119	153000	13123202	1949	1949	1949	1949	87
317	20241119	152900	12953639	1949	1949	1949	1949	0
318	20241119	152800	12953639	1949	1949	1949	1949	0
319	20241119	152700	12953639	1949	1949	1949	1949	0
320	20241119	152600	12953639	1949	1949	1949	1949	0
321	20241119	152500	12953639	1949	1949	1949	1949	0
322	20241119	152400	12953639	1949	1949	1949	1949	0
323	20241119	152300	12953639	1949	1949	1949	1949	0
324	20241119	152200	12953639	1949	1949	1949	1949	0
325	20241119	152100	12953639	1949	1949	1949	1949	0
326	20241119	152000	12953639	1949	1949	1949	1949	0
327	20241119	151900	12953639	1949	1949	1949	1949	0
328	20241119	151800	12953639	1949	1949	1949	1949	0
329	20241119	151700	12953639	1949	1949	1949	1949	0
330	20241119	151600	12953639	1949	1949	1949	1949	0
331	20241119	151500	12953639	1949	1949	1949	1949	0
332	20241119	151400	12953639	1949	1949	1949	1949	0
333	20241119	151300	12953639	1949	1949	1949	1949	0
334	20241119	151200	12953639	1949	1949	1949	1949	0
335	20241119	151100	12953639	1949	1949	1949	1949	0
336	20241119	151000	12953639	1949	1949	1949	1949	0
337	20241119	150900	12953639	1949	1949	1949	1949	5
338	20241119	150800	12943894	1949	1949	1949	1949	0
339	20241119	150700	12943894	1949	1949	1949	1949	0
340	20241119	150600	12943894	1949	1949	1949	1949	2
341	20241119	150500	12939996	1949	1949	1949	1949	1
342	20241119	150400	12938047	1949	1949	1949	1949	0
343	20241119	150300	12938047	1949	1949	1949	1949	0
344	20241119	150200	12938047	1949	1949	1949	1949	0
345	20241119	150100	12938047	1949	1949	1949	1949	0
346	20241119	150000	12938047	1949	1949	1949	1949	0
347	20241119	145900	12938047	1949	1949	1949	1949	0
348	20241119	145800	12938047	1949	1949	1949	1949	0
349	20241119	145700	12938047	1949	1949	1949	1949	0
350	20241119	145600	12938047	1949	1949	1949	1949	0
351	20241119	145500	12938047	1949	1949	1949	1949	0
352	20241119	145400	12938047	1949	1949	1949	1949	0
353	20241119	145300	12938047	1949	1949	1949	1949	0
354	20241119	145200	12938047	1949	1949	1949	1949	0
355	20241119	145100	12938047	1949	1949	1949	1949	0
356	20241119	145000	12938047	1949	1949	1949	1949	0
357	20241119	144900	12938047	1949	1949	1949	1949	0
358	20241119	144800	12938047	1949	1948	1949	1948	26
359	20241119	144700	12887398	1948	1943	1948	1937	151
360	20241119	144600	12594894	1949	1949	1949	1949	0
361	20241119	144500	12594894	1949	1949	1949	1949	0
362	20241119	144400	12594894	1949	1949	1949	1949	0
363	20241119	144300	12594894	1949	1949	1949	1949	0
364	20241119	144200	12594894	1949	1949	1949	1949	0
365	20241119	144100	12594894	1949	1949	1949	1949	0
366	20241119	144000	12594894	1949	1949	1949	1949	0
367	20241119	143900	12594894	1949	1949	1949	1949	0
368	20241119	143800	12594894	1949	1949	1949	1949	0
369	20241119	143700	12594894	1949	1949	1949	1949	0
370	20241119	143600	12594894	1949	1949	1949	1949	0
371	20241119	143500	12594894	1949	1949	1949	1949	0
372	20241119	143400	12594894	1949	1949	1949	1949	0
373	20241119	143300	12594894	1949	1949	1949	1949	50
374	20241119	143200	12497444	1949	1949	1949	1949	0
375	20241119	143100	12497444	1949	1949	1949	1949	0
376	20241119	143000	12497444	1949	1949	1949	1949	0
377	20241119	142900	12497444	1949	1949	1949	1949	0
378	20241119	142800	12497444	1949	1949	1949	1949	0
379	20241119	142700	12497444	1949	1949	1949	1949	0
380	20241119	142600	12497444	1949	1949	1949	1949	0
381	20241119	142500	12497444	1949	1949	1949	1949	0
382	20241119	142400	12497444	1949	1949	1949	1949	0
383	20241119	142300	12497444	1949	1949	1949	1949	0
384	20241119	142200	12497444	1949	1949	1949	1949	0
385	20241119	142100	12497444	1949	1949	1949	1949	0
386	20241119	142000	12497444	1949	1949	1949	1949	0
387	20241119	141900	12497444	1949	1949	1949	1949	26
388	20241119	141800	12446770	1951	1951	1951	1951	0
389	20241119	141700	12446770	1951	1951	1951	1951	0
390	20241119	141600	12446770	1951	1951	1951	1951	0
391	20241119	141500	12446770	1951	1951	1951	1951	2
392	20241119	141400	12442868	1949	1951	1951	1949	28
393	20241119	141300	12388246	1951	1951	1951	1951	0
394	20241119	141200	12388246	1951	1951	1951	1951	0
395	20241119	141100	12388246	1951	1949	1951	1949	5
396	20241119	141000	12378496	1951	1951	1951	1951	0
397	20241119	140900	12378496	1951	1951	1951	1951	0
398	20241119	140800	12378496	1951	1951	1951	1951	0
399	20241119	140700	12378496	1951	1951	1951	1951	0
400	20241119	140600	12378496	1951	1951	1951	1951	0
401	20241119	140500	12378496	1951	1951	1951	1951	1
402	20241119	140400	12376545	1951	1951	1951	1951	0
403	20241119	140300	12376545	1951	1951	1951	1951	0
404	20241119	140200	12376545	1951	1951	1951	1951	0
405	20241119	140100	12376545	1951	1951	1951	1951	0
406	20241119	140000	12376545	1951	1951	1951	1951	0
407	20241119	135900	12376545	1951	1951	1951	1951	1
408	20241119	135800	12374594	1949	1949	1949	1949	0
409	20241119	135700	12374594	1949	1949	1949	1949	0
410	20241119	135600	12374594	1949	1949	1949	1949	0
411	20241119	135500	12374594	1949	1949	1949	1949	0
412	20241119	135400	12374594	1949	1949	1949	1949	1
413	20241119	135300	12372645	1949	1949	1949	1949	18
414	20241119	135200	12337563	1951	1951	1951	1951	0
415	20241119	135100	12337563	1951	1951	1951	1951	0
416	20241119	135000	12337563	1951	1951	1951	1951	0
417	20241119	134900	12337563	1951	1951	1951	1951	0
418	20241119	134800	12337563	1951	1951	1951	1951	0
419	20241119	134700	12337563	1951	1951	1951	1951	0
420	20241119	134600	12337563	1951	1951	1951	1951	0
421	20241119	134500	12337563	1951	1937	1951	1935	135
422	20241119	134400	12075717	1951	1951	1951	1951	0
423	20241119	134300	12075717	1951	1951	1951	1951	0
424	20241119	134200	12075717	1951	1951	1951	1951	0
425	20241119	134100	12075717	1951	1951	1951	1951	0
426	20241119	134000	12075717	1951	1950	1951	1950	4
427	20241119	133900	12067916	1951	1951	1951	1951	0
428	20241119	133800	12067916	1951	1951	1951	1951	0
429	20241119	133700	12067916	1951	1951	1951	1951	0
430	20241119	133600	12067916	1951	1951	1951	1951	0
431	20241119	133500	12067916	1951	1951	1951	1951	0
432	20241119	133400	12067916	1951	1951	1951	1951	0
433	20241119	133300	12067916	1951	1951	1951	1951	0
434	20241119	133200	12067916	1951	1951	1951	1951	0
435	20241119	133100	12067916	1951	1951	1951	1951	0
436	20241119	133000	12067916	1951	1951	1951	1951	0
437	20241119	132900	12067916	1951	1951	1951	1951	0
438	20241119	132800	12067916	1951	1951	1951	1951	0
439	20241119	132700	12067916	1951	1951	1951	1951	0
440	20241119	132600	12067916	1951	1951	1951	1951	0
441	20241119	132500	12067916	1951	1950	1951	1950	10
442	20241119	132400	12048407	1951	1951	1951	1951	0
443	20241119	132300	12048407	1951	1951	1951	1951	0
444	20241119	132200	12048407	1951	1951	1951	1951	0
445	20241119	132100	12048407	1951	1951	1951	1951	0
446	20241119	132000	12048407	1951	1951	1951	1951	0
447	20241119	131900	12048407	1951	1951	1951	1951	0
448	20241119	131800	12048407	1951	1951	1951	1951	0
449	20241119	131700	12048407	1951	1951	1951	1951	0
450	20241119	131600	12048407	1951	1951	1951	1951	0
451	20241119	131500	12048407	1951	1951	1951	1951	0
452	20241119	131400	12048407	1951	1951	1951	1951	0
453	20241119	131300	12048407	1951	1951	1951	1951	0
454	20241119	131200	12048407	1951	1951	1951	1951	0
455	20241119	131100	12048407	1951	1951	1951	1951	0
456	20241119	131000	12048407	1951	1950	1951	1950	47
457	20241119	130900	11956712	1951	1951	1951	1951	0
458	20241119	130800	11956712	1951	1951	1951	1951	0
459	20241119	130700	11956712	1951	1951	1951	1951	0
460	20241119	130600	11956712	1951	1951	1951	1951	0
461	20241119	130500	11956712	1951	1951	1951	1951	0
462	20241119	130400	11956712	1951	1951	1951	1951	0
463	20241119	130300	11956712	1951	1951	1951	1951	0
464	20241119	130200	11956712	1951	1951	1951	1951	0
465	20241119	130100	11956712	1951	1951	1951	1951	0
466	20241119	130000	11956712	1951	1951	1951	1951	0
467	20241119	125900	11956712	1951	1951	1951	1951	0
468	20241119	125800	11956712	1951	1951	1951	1951	0
469	20241119	125700	11956712	1951	1951	1951	1951	0
470	20241119	125600	11956712	1951	1951	1951	1951	0
471	20241119	125500	11956712	1951	1951	1951	1951	0
472	20241119	125400	11956712	1951	1951	1951	1951	0
473	20241119	125300	11956712	1951	1951	1951	1951	0
474	20241119	125200	11956712	1951	1951	1951	1951	0
475	20241119	125100	11956712	1951	1951	1951	1951	5
476	20241119	125000	11946957	1951	1951	1951	1951	0
477	20241119	124900	11946957	1951	1951	1951	1951	0
478	20241119	124800	11946957	1951	1951	1951	1951	0
479	20241119	124700	11946957	1951	1951	1951	1951	0
480	20241119	124600	11946957	1951	1951	1951	1951	0
481	20241119	124500	11946957	1951	1951	1951	1951	0
482	20241119	124400	11946957	1951	1951	1951	1951	0
483	20241119	124300	11946957	1951	1951	1951	1951	0
484	20241119	124200	11946957	1951	1951	1951	1951	0
485	20241119	124100	11946957	1951	1951	1951	1951	0
486	20241119	124000	11946957	1951	1951	1951	1951	0
487	20241119	123900	11946957	1951	1951	1951	1951	0
488	20241119	123800	11946957	1951	1951	1951	1951	0
489	20241119	123700	11946957	1951	1951	1951	1951	0
490	20241119	123600	11946957	1951	1951	1951	1951	0
491	20241119	123500	11946957	1951	1951	1951	1951	0
492	20241119	123400	11946957	1951	1951	1951	1951	0
493	20241119	123300	11946957	1951	1951	1951	1951	0
494	20241119	123200	11946957	1951	1951	1951	1951	0
495	20241119	123100	11946957	1951	1951	1951	1951	0
496	20241119	123000	11946957	1951	1951	1951	1951	0
497	20241119	122900	11946957	1951	1951	1951	1951	0
498	20241119	122800	11946957	1951	1951	1951	1951	0
499	20241119	122700	11946957	1951	1951	1951	1951	0
500	20241119	122600	11946957	1951	1951	1951	1951	0
501	20241119	122500	11946957	1951	1951	1951	1951	0
502	20241119	122400	11946957	1951	1951	1951	1951	0
503	20241119	122300	11946957	1951	1951	1951	1951	0
504	20241119	122200	11946957	1951	1951	1951	1951	0
505	20241119	122100	11946957	1951	1951	1951	1951	0
506	20241119	122000	11946957	1951	1951	1951	1951	0
507	20241119	121900	11946957	1951	1951	1951	1951	0
508	20241119	121800	11946957	1951	1951	1951	1951	0
509	20241119	121700	11946957	1951	1951	1951	1951	0
510	20241119	121600	11946957	1951	1951	1951	1951	6
511	20241119	121500	11935251	1951	1951	1951	1951	3
512	20241119	121400	11929398	1940	1940	1940	1940	0
513	20241119	121300	11929398	1940	1951	1951	1940	201
514	20241119	121200	11539446	1951	1951	1951	1951	0
515	20241119	121100	11539446	1951	1951	1951	1951	0
516	20241119	121000	11539446	1951	1951	1951	1951	0
517	20241119	120900	11539446	1951	1951	1951	1951	0
518	20241119	120800	11539446	1951	1951	1951	1951	0
519	20241119	120700	11539446	1951	1951	1951	1951	0
520	20241119	120600	11539446	1951	1951	1951	1951	0
521	20241119	120500	11539446	1951	1951	1951	1951	0
522	20241119	120400	11539446	1951	1951	1951	1951	0
523	20241119	120300	11539446	1951	1951	1951	1951	0
524	20241119	120200	11539446	1951	1951	1951	1951	0
525	20241119	120100	11539446	1951	1942	1951	1942	21
526	20241119	120000	11498551	1942	1942	1942	1942	50
527	20241119	115900	11401451	1942	1942	1942	1942	0
528	20241119	115800	11401451	1942	1940	1942	1940	201
529	20241119	115700	11011507	1940	1940	1940	1940	0
530	20241119	115600	11011507	1940	1940	1940	1940	0
531	20241119	115500	11011507	1940	1940	1940	1940	1000
532	20241119	115400	9071507	1940	1940	1940	1940	0
533	20241119	115300	9071507	1940	1940	1940	1940	0
534	20241119	115200	9071507	1940	1940	1940	1940	0
535	20241119	115100	9071507	1940	1940	1940	1940	0
536	20241119	115000	9071507	1940	1940	1940	1940	1
537	20241119	114900	9069567	1940	1940	1940	1940	0
538	20241119	114800	9069567	1940	1940	1940	1940	0
539	20241119	114700	9069567	1940	1940	1940	1940	0
540	20241119	114600	9069567	1940	1940	1940	1940	0
541	20241119	114500	9069567	1940	1940	1940	1940	0
542	20241119	114400	9069567	1940	1940	1940	1940	0
543	20241119	114300	9069567	1940	1940	1940	1940	0
544	20241119	114200	9069567	1940	1940	1940	1940	0
545	20241119	114100	9069567	1940	1940	1940	1940	2
546	20241119	114000	9065687	1940	1940	1940	1940	0
547	20241119	113900	9065687	1940	1940	1940	1940	0
548	20241119	113800	9065687	1940	1940	1940	1940	0
549	20241119	113700	9065687	1940	1940	1940	1940	0
550	20241119	113600	9065687	1940	1940	1940	1940	0
551	20241119	113500	9065687	1940	1940	1940	1940	0
552	20241119	113400	9065687	1940	1940	1940	1940	0
553	20241119	113300	9065687	1940	1940	1940	1940	0
554	20241119	113200	9065687	1940	1940	1940	1940	0
555	20241119	113100	9065687	1940	1940	1940	1940	0
556	20241119	113000	9065687	1940	1940	1940	1940	0
557	20241119	112900	9065687	1940	1940	1940	1940	0
558	20241119	112800	9065687	1940	1940	1940	1940	0
559	20241119	112700	9065687	1940	1940	1940	1940	0
560	20241119	112600	9065687	1940	1940	1940	1940	0
561	20241119	112500	9065687	1940	1940	1940	1940	0
562	20241119	112400	9065687	1940	1940	1940	1940	47
563	20241119	112300	8974507	1940	1940	1940	1940	0
564	20241119	112200	8974507	1940	1940	1940	1940	0
565	20241119	112100	8974507	1940	1940	1940	1940	2
566	20241119	112000	8970627	1939	1939	1939	1939	0
567	20241119	111900	8970627	1939	1939	1939	1939	0
568	20241119	111800	8970627	1939	1939	1939	1939	0
569	20241119	111700	8970627	1939	1939	1939	1939	0
570	20241119	111600	8970627	1939	1939	1939	1939	0
571	20241119	111500	8970627	1939	1939	1939	1939	0
572	20241119	111400	8970627	1939	1939	1939	1939	0
573	20241119	111300	8970627	1939	1939	1939	1939	0
574	20241119	111200	8970627	1939	1939	1939	1939	0
575	20241119	111100	8970627	1939	1939	1939	1939	0
576	20241119	111000	8970627	1939	1939	1939	1939	0
577	20241119	110900	8970627	1939	1939	1939	1939	50
578	20241119	110800	8873677	1940	1940	1940	1940	0
579	20241119	110700	8873677	1940	1940	1940	1940	0
580	20241119	110600	8873677	1940	1940	1940	1940	0
581	20241119	110500	8873677	1940	1940	1940	1940	0
582	20241119	110400	8873677	1940	1940	1940	1940	0
583	20241119	110300	8873677	1940	1940	1940	1940	0
584	20241119	110200	8873677	1940	1940	1940	1940	0
585	20241119	110100	8873677	1940	1940	1940	1940	0
586	20241119	110000	8873677	1940	1940	1940	1940	0
587	20241119	105900	8873677	1940	1940	1940	1940	0
588	20241119	105800	8873677	1940	1940	1940	1940	0
589	20241119	105700	8873677	1940	1940	1940	1940	0
590	20241119	105600	8873677	1940	1940	1940	1940	0
591	20241119	105500	8873677	1940	1940	1940	1940	0
592	20241119	105400	8873677	1940	1940	1940	1940	0
593	20241119	105300	8873677	1940	1939	1940	1939	3
594	20241119	105200	8867859	1939	1939	1939	1939	0
595	20241119	105100	8867859	1939	1939	1939	1939	1
596	20241119	105000	8865920	1940	1940	1940	1940	0
597	20241119	104900	8865920	1940	1940	1940	1940	0
598	20241119	104800	8865920	1940	1940	1940	1940	0
599	20241119	104700	8865920	1940	1940	1940	1940	0
600	20241119	104600	8865920	1940	1940	1940	1940	0
601	20241119	104500	8865920	1940	1940	1940	1940	0
602	20241119	104400	8865920	1940	1940	1940	1940	0
603	20241119	104300	8865920	1940	1940	1940	1940	0
604	20241119	104200	8865920	1940	1940	1940	1940	0
605	20241119	104100	8865920	1940	1940	1940	1940	0
606	20241119	104000	8865920	1940	1940	1940	1940	0
607	20241119	103900	8865920	1940	1930	1940	1930	13
608	20241119	103800	8840763	1931	1931	1931	1931	0
609	20241119	103700	8840763	1931	1931	1931	1931	0
610	20241119	103600	8840763	1931	1931	1931	1931	0
611	20241119	103500	8840763	1931	1931	1931	1931	0
612	20241119	103400	8840763	1931	1931	1931	1931	0
613	20241119	103300	8840763	1931	1931	1931	1931	153
614	20241119	103200	8545320	1929	1929	1929	1929	235
615	20241119	103100	8092005	1929	1930	1930	1929	700
616	20241119	103000	6741041	1931	1931	1931	1931	347
617	20241119	102900	6070984	1940	1940	1940	1940	0
618	20241119	102800	6070984	1940	1940	1940	1940	0
619	20241119	102700	6070984	1940	1940	1940	1940	0
620	20241119	102600	6070984	1940	1940	1940	1940	0
621	20241119	102500	6070984	1940	1940	1940	1940	0
622	20241119	102400	6070984	1940	1940	1940	1940	0
623	20241119	102300	6070984	1940	1940	1940	1940	0
624	20241119	102200	6070984	1940	1940	1940	1940	0
625	20241119	102100	6070984	1940	1940	1940	1940	0
626	20241119	102000	6070984	1940	1940	1940	1940	4
627	20241119	101900	6063224	1940	1940	1940	1940	0
628	20241119	101800	6063224	1940	1940	1940	1940	0
629	20241119	101700	6063224	1940	1940	1940	1940	0
630	20241119	101600	6063224	1940	1940	1940	1940	0
631	20241119	101500	6063224	1940	1940	1940	1940	0
632	20241119	101400	6063224	1940	1940	1940	1940	10
633	20241119	101300	6043824	1940	1940	1940	1940	0
634	20241119	101200	6043824	1940	1940	1940	1940	0
635	20241119	101100	6043824	1940	1940	1940	1940	0
636	20241119	101000	6043824	1940	1940	1940	1940	0
637	20241119	100900	6043824	1940	1940	1940	1940	0
638	20241119	100800	6043824	1940	1940	1940	1940	0
639	20241119	100700	6043824	1940	1940	1940	1940	0
640	20241119	100600	6043824	1940	1940	1940	1940	0
641	20241119	100500	6043824	1940	1940	1940	1940	0
642	20241119	100400	6043824	1940	1940	1940	1940	0
643	20241119	100300	6043824	1940	1940	1940	1940	0
644	20241119	100200	6043824	1940	1940	1940	1940	0
645	20241119	100100	6043824	1940	1940	1940	1940	23
646	20241119	100000	5999204	1940	1940	1940	1940	0
647	20241119	095900	5999204	1940	1940	1940	1940	0
648	20241119	095800	5999204	1940	1940	1940	1940	0
649	20241119	095700	5999204	1940	1940	1940	1940	200
650	20241119	095600	5611204	1939	1939	1939	1939	16
651	20241119	095500	5580180	1942	1942	1942	1942	0
652	20241119	095400	5580180	1942	1942	1942	1942	0
653	20241119	095300	5580180	1942	1942	1942	1942	0
654	20241119	095200	5580180	1942	1942	1942	1942	0
655	20241119	095100	5580180	1942	1942	1942	1942	0
656	20241119	095000	5580180	1942	1942	1942	1942	0
657	20241119	094900	5580180	1942	1942	1942	1942	0
658	20241119	094800	5580180	1942	1942	1942	1942	0
659	20241119	094700	5580180	1942	1942	1942	1942	0
660	20241119	094600	5580180	1942	1942	1942	1942	0
661	20241119	094500	5580180	1942	1942	1942	1942	0
662	20241119	094400	5580180	1942	1942	1942	1942	0
663	20241119	094300	5580180	1942	1942	1942	1942	1
664	20241119	094200	5578238	1930	1930	1930	1930	107
665	20241119	094100	5371728	1930	1930	1930	1930	8
666	20241119	094000	5356288	1930	1930	1930	1930	6
667	20241119	093900	5344708	1930	1930	1930	1930	271
668	20241119	093800	4821678	1930	1930	1930	1930	1029
669	20241119	093700	2835708	1930	1930	1930	1930	753
670	20241119	093600	1382418	1930	1930	1930	1930	100
671	20241119	093500	1189418	1930	1942	1942	1930	84
672	20241119	093400	1026938	1943	1943	1943	1943	0
673	20241119	093300	1026938	1943	1943	1943	1943	0
674	20241119	093200	1026938	1943	1943	1943	1943	2
675	20241119	093100	1023052	1930	1930	1930	1930	0
676	20241119	093000	1023052	1930	1930	1930	1930	0
677	20241119	092900	1023052	1930	1930	1930	1930	416
678	20241119	092800	220172	1929	1929	1929	1929	0
679	20241119	092700	220172	1929	1929	1929	1929	0
680	20241119	092600	220172	1929	1930	1930	1929	100
681	20241119	092500	27226	1929	1929	1929	1929	4
682	20241119	092400	19510	1951	1951	1951	1951	0
683	20241119	092300	19510	1951	1951	1951	1951	0
684	20241119	092200	19510	1951	1951	1951	1951	0
685	20241119	092100	19510	1951	1951	1951	1951	0
686	20241119	092000	19510	1951	1951	1951	1951	0
687	20241119	091900	19510	1951	1951	1951	1951	0
688	20241119	091800	19510	1951	1951	1951	1951	0
689	20241119	091700	19510	1951	1951	1951	1951	0
690	20241119	091600	19510	1951	1951	1951	1951	0
691	20241119	091500	19510	1951	1951	1951	1951	0
692	20241119	091400	19510	1951	1951	1951	1951	0
693	20241119	091300	19510	1951	1951	1951	1951	0
694	20241119	091200	19510	1951	1951	1951	1951	0
695	20241119	091100	19510	1951	1951	1951	1951	0
696	20241119	091000	19510	1951	1951	1951	1951	0
697	20241119	090900	19510	1951	1951	1951	1951	0
698	20241119	090800	19510	1951	1951	1951	1951	0
699	20241119	090700	19510	1951	1951	1951	1951	0
700	20241119	090600	19510	1951	1951	1951	1951	0
701	20241119	090500	19510	1951	1951	1951	1951	10
702	20241119	090400	0	1961	1961	1961	1961	0
703	20241119	090300	0	1961	1961	1961	1961	0
704	20241119	090200	0	1961	1961	1961	1961	0
705	20241119	090100	0	1961	1961	1961	1961	0
706	20241119	090000	0	1961	1961	1961	1961	0