KissMeData/043360/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192000	59338781	1925	1925	1925	1925	414
3	20241114	191900	59338781	1925	1925	1925	1925	0
4	20241114	191800	59338781	1925	1925	1925	1925	0
5	20241114	191700	59338781	1925	1925	1925	1925	0
6	20241114	191600	59338781	1925	1925	1925	1925	0
7	20241114	191500	59338781	1925	1925	1925	1925	0
8	20241114	191400	59338781	1925	1925	1925	1925	0
9	20241114	191300	59338781	1925	1925	1925	1925	0
10	20241114	191200	59338781	1925	1925	1925	1925	0
11	20241114	191100	59338781	1925	1925	1925	1925	0
12	20241114	191000	59338781	1925	1925	1925	1925	0
13	20241114	190900	59338781	1925	1925	1925	1925	0
14	20241114	190800	59338781	1925	1925	1925	1925	0
15	20241114	190700	59338781	1925	1925	1925	1925	0
16	20241114	190600	59338781	1925	1925	1925	1925	0
17	20241114	190500	59338781	1925	1925	1925	1925	0
18	20241114	190400	59338781	1925	1925	1925	1925	0
19	20241114	190300	59338781	1925	1925	1925	1925	0
20	20241114	190200	59338781	1925	1925	1925	1925	0
21	20241114	190100	59338781	1925	1925	1925	1925	0
22	20241114	190000	59338781	1925	1925	1925	1925	0
23	20241114	185900	59338781	1925	1925	1925	1925	0
24	20241114	185800	59338781	1925	1925	1925	1925	0
25	20241114	185700	59338781	1925	1925	1925	1925	0
26	20241114	185600	59338781	1925	1925	1925	1925	0
27	20241114	185500	59338781	1925	1925	1925	1925	0
28	20241114	185400	59338781	1925	1925	1925	1925	0
29	20241114	185300	59338781	1925	1925	1925	1925	0
30	20241114	185200	59338781	1925	1925	1925	1925	0
31	20241114	185100	59338781	1925	1925	1925	1925	0
32	20241114	185000	59338781	1925	1925	1925	1925	414
33	20241114	184900	59338781	1925	1925	1925	1925	0
34	20241114	184800	59338781	1925	1925	1925	1925	0
35	20241114	184700	59338781	1925	1925	1925	1925	0
36	20241114	184600	59338781	1925	1925	1925	1925	0
37	20241114	184500	59338781	1925	1925	1925	1925	0
38	20241114	184400	59338781	1925	1925	1925	1925	0
39	20241114	184300	59338781	1925	1925	1925	1925	0
40	20241114	184200	59338781	1925	1925	1925	1925	0
41	20241114	184100	59338781	1925	1925	1925	1925	0
42	20241114	184000	59338781	1925	1925	1925	1925	0
43	20241114	183900	59338781	1925	1925	1925	1925	0
44	20241114	183800	59338781	1925	1925	1925	1925	0
45	20241114	183700	59338781	1925	1925	1925	1925	0
46	20241114	183600	59338781	1925	1925	1925	1925	0
47	20241114	183500	59338781	1925	1925	1925	1925	0
48	20241114	183400	59338781	1925	1925	1925	1925	0
49	20241114	183300	59338781	1925	1925	1925	1925	0
50	20241114	183200	59338781	1925	1925	1925	1925	0
51	20241114	183100	59338781	1925	1925	1925	1925	0
52	20241114	183000	59338781	1925	1925	1925	1925	0
53	20241114	182900	59338781	1925	1925	1925	1925	0
54	20241114	182800	59338781	1925	1925	1925	1925	0
55	20241114	182700	59338781	1925	1925	1925	1925	0
56	20241114	182600	59338781	1925	1925	1925	1925	0
57	20241114	182500	59338781	1925	1925	1925	1925	0
58	20241114	182400	59338781	1925	1925	1925	1925	0
59	20241114	182300	59338781	1925	1925	1925	1925	0
60	20241114	182200	59338781	1925	1925	1925	1925	0
61	20241114	182100	59338781	1925	1925	1925	1925	0
62	20241114	182000	59338781	1925	1925	1925	1925	414
63	20241114	181900	59338781	1925	1925	1925	1925	0
64	20241114	181800	59338781	1925	1925	1925	1925	0
65	20241114	181700	59338781	1925	1925	1925	1925	0
66	20241114	181600	59338781	1925	1925	1925	1925	0
67	20241114	181500	59338781	1925	1925	1925	1925	0
68	20241114	181400	59338781	1925	1925	1925	1925	0
69	20241114	181300	59338781	1925	1925	1925	1925	0
70	20241114	181200	59338781	1925	1925	1925	1925	0
71	20241114	181100	59338781	1925	1925	1925	1925	0
72	20241114	181000	59338781	1925	1925	1925	1925	0
73	20241114	180900	59338781	1925	1925	1925	1925	0
74	20241114	180800	59338781	1925	1925	1925	1925	0
75	20241114	180700	59338781	1925	1925	1925	1925	0
76	20241114	180600	59338781	1925	1925	1925	1925	0
77	20241114	180500	59338781	1925	1925	1925	1925	0
78	20241114	180400	59338781	1925	1925	1925	1925	0
79	20241114	180300	59338781	1925	1925	1925	1925	0
80	20241114	180200	59338781	1925	1925	1925	1925	0
81	20241114	180100	59338781	1925	1925	1925	1925	0
82	20241114	180000	59338781	1925	1925	1925	1925	0
83	20241114	175900	59338781	1925	1925	1925	1925	0
84	20241114	175800	59338781	1925	1925	1925	1925	0
85	20241114	175700	59338781	1925	1925	1925	1925	0
86	20241114	175600	59338781	1925	1925	1925	1925	0
87	20241114	175500	59338781	1925	1925	1925	1925	0
88	20241114	175400	59338781	1925	1925	1925	1925	0
89	20241114	175300	59338781	1925	1925	1925	1925	0
90	20241114	175200	59338781	1925	1925	1925	1925	0
91	20241114	175100	59338781	1925	1925	1925	1925	0
92	20241114	175000	59338781	1925	1925	1925	1925	414
93	20241114	174900	59338781	1925	1925	1925	1925	0
94	20241114	174800	59338781	1925	1925	1925	1925	0
95	20241114	174700	59338781	1925	1925	1925	1925	0
96	20241114	174600	59338781	1925	1925	1925	1925	0
97	20241114	174500	59338781	1925	1925	1925	1925	0
98	20241114	174400	59338781	1925	1925	1925	1925	0
99	20241114	174300	59338781	1925	1925	1925	1925	0
100	20241114	174200	59338781	1925	1925	1925	1925	0
101	20241114	174100	59338781	1925	1925	1925	1925	0
102	20241114	174000	59338781	1925	1925	1925	1925	0
103	20241114	173900	59338781	1925	1925	1925	1925	0
104	20241114	173800	59338781	1925	1925	1925	1925	0
105	20241114	173700	59338781	1925	1925	1925	1925	0
106	20241114	173600	59338781	1925	1925	1925	1925	0
107	20241114	173500	59338781	1925	1925	1925	1925	0
108	20241114	173400	59338781	1925	1925	1925	1925	0
109	20241114	173300	59338781	1925	1925	1925	1925	0
110	20241114	173200	59338781	1925	1925	1925	1925	0
111	20241114	173100	59338781	1925	1925	1925	1925	0
112	20241114	173000	59338781	1925	1925	1925	1925	0
113	20241114	172900	59338781	1925	1925	1925	1925	0
114	20241114	172800	59338781	1925	1925	1925	1925	0
115	20241114	172700	59338781	1925	1925	1925	1925	0
116	20241114	172600	59338781	1925	1925	1925	1925	0
117	20241114	172500	59338781	1925	1925	1925	1925	0
118	20241114	172400	59338781	1925	1925	1925	1925	0
119	20241114	172300	59338781	1925	1925	1925	1925	0
120	20241114	172200	59338781	1925	1925	1925	1925	0
121	20241114	172100	59338781	1925	1925	1925	1925	0
122	20241114	172000	59338781	1925	1925	1925	1925	414
123	20241114	171900	59338781	1925	1925	1925	1925	0
124	20241114	171800	59338781	1925	1925	1925	1925	0
125	20241114	171700	59338781	1925	1925	1925	1925	0
126	20241114	171600	59338781	1925	1925	1925	1925	0
127	20241114	171500	59338781	1925	1925	1925	1925	0
128	20241114	171400	59338781	1925	1925	1925	1925	0
129	20241114	171300	59338781	1925	1925	1925	1925	0
130	20241114	171200	59338781	1925	1925	1925	1925	0
131	20241114	171100	59338781	1925	1925	1925	1925	0
132	20241114	171000	59338781	1925	1925	1925	1925	0
133	20241114	170900	59338781	1925	1925	1925	1925	0
134	20241114	170800	59338781	1925	1925	1925	1925	0
135	20241114	170700	59338781	1925	1925	1925	1925	0
136	20241114	170600	59338781	1925	1925	1925	1925	0
137	20241114	170500	59338781	1925	1925	1925	1925	0
138	20241114	170400	59338781	1925	1925	1925	1925	0
139	20241114	170300	59338781	1925	1925	1925	1925	0
140	20241114	170200	59338781	1925	1925	1925	1925	0
141	20241114	170100	59338781	1925	1925	1925	1925	0
142	20241114	170000	59338781	1925	1925	1925	1925	0
143	20241114	165900	59338781	1925	1925	1925	1925	0
144	20241114	165800	59338781	1925	1925	1925	1925	0
145	20241114	165700	59338781	1925	1925	1925	1925	0
146	20241114	165600	59338781	1925	1925	1925	1925	0
147	20241114	165500	59338781	1925	1925	1925	1925	0
148	20241114	165400	59338781	1925	1925	1925	1925	0
149	20241114	165300	59338781	1925	1925	1925	1925	0
150	20241114	165200	59338781	1925	1925	1925	1925	0
151	20241114	165100	59338781	1925	1925	1925	1925	0
152	20241114	165000	59338781	1925	1925	1925	1925	414
153	20241114	164900	59338781	1925	1925	1925	1925	0
154	20241114	164800	59338781	1925	1925	1925	1925	0
155	20241114	164700	59338781	1925	1925	1925	1925	0
156	20241114	164600	59338781	1925	1925	1925	1925	0
157	20241114	164500	59338781	1925	1925	1925	1925	0
158	20241114	164400	59338781	1925	1925	1925	1925	0
159	20241114	164300	59338781	1925	1925	1925	1925	0
160	20241114	164200	59338781	1925	1925	1925	1925	0
161	20241114	164100	59338781	1925	1925	1925	1925	0
162	20241114	164000	59338781	1925	1925	1925	1925	0
163	20241114	163900	59338781	1925	1925	1925	1925	0
164	20241114	163800	59338781	1925	1925	1925	1925	0
165	20241114	163700	59338781	1925	1925	1925	1925	0
166	20241114	163600	59338781	1925	1925	1925	1925	0
167	20241114	163500	59338781	1925	1925	1925	1925	0
168	20241114	163400	59338781	1925	1925	1925	1925	0
169	20241114	163300	59338781	1925	1925	1925	1925	0
170	20241114	163200	59338781	1925	1925	1925	1925	0
171	20241114	163100	59338781	1925	1925	1925	1925	0
172	20241114	163000	59338781	1925	1925	1925	1925	414
173	20241114	162900	58541831	1925	1925	1925	1925	0
174	20241114	162800	58541831	1925	1925	1925	1925	0
175	20241114	162700	58541831	1925	1925	1925	1925	0
176	20241114	162600	58541831	1925	1925	1925	1925	0
177	20241114	162500	58541831	1925	1925	1925	1925	0
178	20241114	162400	58541831	1925	1925	1925	1925	0
179	20241114	162300	58541831	1925	1925	1925	1925	0
180	20241114	162200	58541831	1925	1925	1925	1925	0
181	20241114	162100	58541831	1925	1925	1925	1925	0
182	20241114	162000	58541831	1925	1925	1925	1925	0
183	20241114	161900	58541831	1925	1925	1925	1925	482
184	20241114	161800	57613981	1957	1957	1957	1957	0
185	20241114	161700	57613981	1957	1957	1957	1957	0
186	20241114	161600	57613981	1957	1957	1957	1957	0
187	20241114	161500	57613981	1957	1957	1957	1957	0
188	20241114	161400	57613981	1957	1957	1957	1957	0
189	20241114	161300	57613981	1957	1957	1957	1957	0
190	20241114	161200	57613981	1957	1957	1957	1957	0
191	20241114	161100	57613981	1957	1957	1957	1957	0
192	20241114	161000	57613981	1957	1957	1957	1957	0
193	20241114	160900	57613981	1957	1957	1957	1957	0
194	20241114	160800	57613981	1957	1957	1957	1957	0
195	20241114	160700	57613981	1957	1957	1957	1957	0
196	20241114	160600	57613981	1957	1957	1957	1957	0
197	20241114	160500	57613981	1957	1957	1957	1957	0
198	20241114	160400	57613981	1957	1957	1957	1957	0
199	20241114	160300	57613981	1957	1957	1957	1957	0
200	20241114	160200	57613981	1957	1957	1957	1957	0
201	20241114	160100	57613981	1957	1957	1957	1957	0
202	20241114	160000	57613981	1957	1957	1957	1957	0
203	20241114	155900	57613981	1957	1957	1957	1957	0
204	20241114	155800	57613981	1957	1957	1957	1957	0
205	20241114	155700	57613981	1957	1957	1957	1957	0
206	20241114	155600	57613981	1957	1957	1957	1957	0
207	20241114	155500	57613981	1957	1957	1957	1957	0
208	20241114	155400	57613981	1957	1957	1957	1957	0
209	20241114	155300	57613981	1957	1957	1957	1957	0
210	20241114	155200	57613981	1957	1957	1957	1957	0
211	20241114	155100	57613981	1957	1957	1957	1957	0
212	20241114	155000	57613981	1957	1957	1957	1957	0
213	20241114	154900	57613981	1957	1957	1957	1957	0
214	20241114	154800	57613981	1957	1957	1957	1957	0
215	20241114	154700	57613981	1957	1950	1957	1950	2
216	20241114	154600	57610074	1954	1957	1957	1954	2
217	20241114	154500	57606163	1926	1926	1926	1926	0
218	20241114	154400	57606163	1926	1926	1926	1926	0
219	20241114	154300	57606163	1926	1926	1926	1926	0
220	20241114	154200	57606163	1926	1926	1926	1926	0
221	20241114	154100	57606163	1926	1926	1926	1926	0
222	20241114	154000	57606163	1926	1926	1926	1926	0
223	20241114	153900	57606163	1926	1926	1926	1926	0
224	20241114	153800	57606163	1926	1926	1926	1926	0
225	20241114	153700	57606163	1926	1926	1926	1926	0
226	20241114	153600	57606163	1926	1926	1926	1926	0
227	20241114	153500	57606163	1926	1926	1926	1926	0
228	20241114	153400	57606163	1926	1926	1926	1926	0
229	20241114	153300	57606163	1926	1926	1926	1926	0
230	20241114	153200	57606163	1926	1926	1926	1926	0
231	20241114	153100	57606163	1926	1926	1926	1926	0
232	20241114	153000	57606163	1926	1926	1926	1926	10
233	20241114	152900	57586903	1957	1957	1957	1957	0
234	20241114	152800	57586903	1957	1957	1957	1957	1
235	20241114	152700	57584946	1921	1921	1921	1921	0
236	20241114	152600	57584946	1921	1921	1921	1921	10
237	20241114	152500	57565736	1920	1920	1920	1920	0
238	20241114	152400	57565736	1920	1920	1920	1920	0
239	20241114	152300	57565736	1920	1920	1920	1920	0
240	20241114	152200	57565736	1920	1920	1920	1920	0
241	20241114	152100	57565736	1920	1920	1920	1920	0
242	20241114	152000	57565736	1920	1920	1920	1920	0
243	20241114	151900	57565736	1920	1957	1957	1920	1529
244	20241114	151800	54622160	1930	1930	1930	1930	0
245	20241114	151700	54622160	1930	1930	1930	1930	0
246	20241114	151600	54622160	1930	1930	1930	1930	0
247	20241114	151500	54622160	1930	1930	1930	1930	0
248	20241114	151400	54622160	1930	1930	1930	1930	0
249	20241114	151300	54622160	1930	1930	1930	1930	0
250	20241114	151200	54622160	1930	1930	1930	1930	0
251	20241114	151100	54622160	1930	1930	1930	1930	0
252	20241114	151000	54622160	1930	1930	1930	1930	0
253	20241114	150900	54622160	1930	1930	1930	1930	0
254	20241114	150800	54622160	1930	1930	1930	1930	0
255	20241114	150700	54622160	1930	1930	1930	1930	0
256	20241114	150600	54622160	1930	1930	1930	1930	0
257	20241114	150500	54622160	1930	1930	1930	1930	0
258	20241114	150400	54622160	1930	1930	1930	1930	0
259	20241114	150300	54622160	1930	1930	1930	1930	0
260	20241114	150200	54622160	1930	1930	1930	1930	0
261	20241114	150100	54622160	1930	1930	1930	1930	0
262	20241114	150000	54622160	1930	1955	1955	1930	1853
263	20241114	145900	51035389	1955	1955	1955	1955	0
264	20241114	145800	51035389	1955	1955	1955	1955	0
265	20241114	145700	51035389	1955	1955	1955	1955	0
266	20241114	145600	51035389	1955	1957	1957	1955	11
267	20241114	145500	51013882	1955	1955	1955	1955	0
268	20241114	145400	51013882	1955	1955	1955	1955	0
269	20241114	145300	51013882	1955	1955	1955	1955	0
270	20241114	145200	51013882	1955	1955	1955	1955	0
271	20241114	145100	51013882	1955	1958	1958	1955	863
272	20241114	145000	49324431	1955	1955	1955	1955	0
273	20241114	144900	49324431	1955	1955	1955	1955	0
274	20241114	144800	49324431	1955	1955	1955	1955	0
275	20241114	144700	49324431	1955	1955	1955	1955	0
276	20241114	144600	49324431	1955	1955	1955	1955	0
277	20241114	144500	49324431	1955	1955	1955	1955	0
278	20241114	144400	49324431	1955	1955	1955	1955	0
279	20241114	144300	49324431	1955	1955	1955	1955	0
280	20241114	144200	49324431	1955	1955	1955	1955	0
281	20241114	144100	49324431	1955	1955	1955	1955	0
282	20241114	144000	49324431	1955	1955	1955	1955	0
283	20241114	143900	49324431	1955	1955	1955	1955	0
284	20241114	143800	49324431	1955	1955	1955	1955	7
285	20241114	143700	49310746	1955	1955	1955	1955	0
286	20241114	143600	49310746	1955	1955	1955	1955	0
287	20241114	143500	49310746	1955	1961	1961	1955	312
288	20241114	143400	48698956	1961	1961	1961	1961	500
289	20241114	143300	47718456	1961	1961	1961	1961	0
290	20241114	143200	47718456	1961	1961	1961	1961	0
291	20241114	143100	47718456	1961	1961	1961	1961	0
292	20241114	143000	47718456	1961	1961	1961	1961	0
293	20241114	142900	47718456	1961	1961	1961	1961	0
294	20241114	142800	47718456	1961	1961	1961	1961	0
295	20241114	142700	47718456	1961	1961	1961	1961	0
296	20241114	142600	47718456	1961	1961	1961	1961	0
297	20241114	142500	47718456	1961	1961	1961	1961	0
298	20241114	142400	47718456	1961	1961	1961	1961	0
299	20241114	142300	47718456	1961	1961	1961	1961	0
300	20241114	142200	47718456	1961	1961	1961	1961	0
301	20241114	142100	47718456	1961	1961	1961	1961	0
302	20241114	142000	47718456	1961	1961	1961	1961	0
303	20241114	141900	47718456	1961	1961	1961	1961	0
304	20241114	141800	47718456	1961	1961	1961	1961	50
305	20241114	141700	47620406	1961	1962	1962	1961	294
306	20241114	141600	47043581	1962	1962	1962	1962	0
307	20241114	141500	47043581	1962	1962	1962	1962	0
308	20241114	141400	47043581	1962	1962	1962	1962	0
309	20241114	141300	47043581	1962	1962	1962	1962	0
310	20241114	141200	47043581	1962	1962	1962	1962	0
311	20241114	141100	47043581	1962	1962	1962	1962	0
312	20241114	141000	47043581	1962	1962	1962	1962	0
313	20241114	140900	47043581	1962	1962	1962	1962	0
314	20241114	140800	47043581	1962	1962	1962	1962	0
315	20241114	140700	47043581	1962	1962	1962	1962	0
316	20241114	140600	47043581	1962	1962	1962	1962	0
317	20241114	140500	47043581	1962	1962	1962	1962	0
318	20241114	140400	47043581	1962	1962	1962	1962	1
319	20241114	140300	47041619	1962	1962	1962	1962	0
320	20241114	140200	47041619	1962	1962	1962	1962	0
321	20241114	140100	47041619	1962	1962	1962	1962	0
322	20241114	140000	47041619	1962	1962	1962	1962	50
323	20241114	135900	46943519	1962	1962	1962	1962	0
324	20241114	135800	46943519	1962	1962	1962	1962	0
325	20241114	135700	46943519	1962	1962	1962	1962	0
326	20241114	135600	46943519	1962	1962	1962	1962	0
327	20241114	135500	46943519	1962	1962	1962	1962	7
328	20241114	135400	46929785	1962	1962	1962	1962	0
329	20241114	135300	46929785	1962	1962	1962	1962	0
330	20241114	135200	46929785	1962	1962	1962	1962	0
331	20241114	135100	46929785	1962	1962	1962	1962	0
332	20241114	135000	46929785	1962	1962	1962	1962	0
333	20241114	134900	46929785	1962	1962	1962	1962	0
334	20241114	134800	46929785	1962	1962	1962	1962	0
335	20241114	134700	46929785	1962	1962	1962	1962	16
336	20241114	134600	46898393	1962	1962	1962	1962	0
337	20241114	134500	46898393	1962	1962	1962	1962	195
338	20241114	134400	46515803	1961	1961	1961	1961	0
339	20241114	134300	46515803	1961	1961	1961	1961	0
340	20241114	134200	46515803	1961	1961	1961	1961	0
341	20241114	134100	46515803	1961	1961	1961	1961	0
342	20241114	134000	46515803	1961	1961	1961	1961	0
343	20241114	133900	46515803	1961	1961	1961	1961	0
344	20241114	133800	46515803	1961	1961	1961	1961	0
345	20241114	133700	46515803	1961	1961	1961	1961	0
346	20241114	133600	46515803	1961	1961	1961	1961	0
347	20241114	133500	46515803	1961	1961	1961	1961	0
348	20241114	133400	46515803	1961	1961	1961	1961	300
349	20241114	133300	45927503	1967	1967	1967	1967	1323
350	20241114	133200	43325162	1967	1967	1967	1967	432
351	20241114	133100	42475418	1970	1970	1970	1969	1495
352	20241114	133000	39530618	1969	1969	1969	1969	0
353	20241114	132900	39530618	1969	1969	1969	1969	5
354	20241114	132800	39520773	1970	1970	1970	1970	0
355	20241114	132700	39520773	1970	1981	1985	1970	342
356	20241114	132600	38842890	1970	1970	1970	1970	96
357	20241114	132500	38653770	1969	2025	2025	1967	3076
358	20241114	132400	32581297	2025	2080	2080	2025	6946
359	20241114	132300	18217027	2075	2075	2075	2075	0
360	20241114	132200	18217027	2075	2075	2075	2075	32
361	20241114	132100	18150627	2075	2005	2075	2005	693
362	20241114	132000	16741457	2000	2000	2000	2000	0
363	20241114	131900	16741457	2000	1988	2000	1988	20
364	20241114	131800	16701625	1988	1987	1988	1987	134
365	20241114	131700	16435247	1950	1968	2000	1950	1100
366	20241114	131600	14286938	1960	1960	1960	1960	0
367	20241114	131500	14286938	1960	1960	1960	1960	0
368	20241114	131400	14286938	1960	1960	1960	1960	0
369	20241114	131300	14286938	1960	1960	1960	1960	0
370	20241114	131200	14286938	1960	1960	1960	1960	30
371	20241114	131100	14228138	1950	1950	1950	1950	0
372	20241114	131000	14228138	1950	1950	1950	1950	0
373	20241114	130900	14228138	1950	1950	1950	1950	0
374	20241114	130800	14228138	1950	1950	1950	1950	0
375	20241114	130700	14228138	1950	1950	1950	1950	162
376	20241114	130600	13912238	1950	1950	1950	1950	0
377	20241114	130500	13912238	1950	1950	1950	1950	0
378	20241114	130400	13912238	1950	1950	1950	1950	0
379	20241114	130300	13912238	1950	1944	1950	1944	100
380	20241114	130200	13717269	1949	1949	1949	1949	0
381	20241114	130100	13717269	1949	1949	1949	1949	0
382	20241114	130000	13717269	1949	1940	1949	1940	100
383	20241114	125900	13522862	1913	1913	1913	1913	0
384	20241114	125800	13522862	1913	1913	1913	1913	0
385	20241114	125700	13522862	1913	1913	1913	1913	0
386	20241114	125600	13522862	1913	1913	1913	1913	0
387	20241114	125500	13522862	1913	1913	1913	1913	0
388	20241114	125400	13522862	1913	1913	1913	1913	0
389	20241114	125300	13522862	1913	1913	1913	1913	0
390	20241114	125200	13522862	1913	1913	1913	1913	0
391	20241114	125100	13522862	1913	1913	1913	1913	0
392	20241114	125000	13522862	1913	1913	1913	1913	0
393	20241114	124900	13522862	1913	1913	1913	1913	0
394	20241114	124800	13522862	1913	1913	1913	1913	0
395	20241114	124700	13522862	1913	1913	1913	1913	0
396	20241114	124600	13522862	1913	1913	1913	1913	0
397	20241114	124500	13522862	1913	1913	1913	1913	0
398	20241114	124400	13522862	1913	1913	1913	1913	0
399	20241114	124300	13522862	1913	1913	1913	1913	0
400	20241114	124200	13522862	1913	1913	1913	1913	0
401	20241114	124100	13522862	1913	1913	1913	1913	0
402	20241114	124000	13522862	1913	1913	1913	1913	0
403	20241114	123900	13522862	1913	1913	1913	1913	0
404	20241114	123800	13522862	1913	1913	1913	1913	0
405	20241114	123700	13522862	1913	1913	1913	1913	0
406	20241114	123600	13522862	1913	1913	1913	1913	0
407	20241114	123500	13522862	1913	1913	1913	1913	0
408	20241114	123400	13522862	1913	1913	1913	1913	0
409	20241114	123300	13522862	1913	1913	1913	1913	0
410	20241114	123200	13522862	1913	1913	1913	1913	0
411	20241114	123100	13522862	1913	1913	1913	1913	0
412	20241114	123000	13522862	1913	1913	1913	1913	0
413	20241114	122900	13522862	1913	1913	1913	1913	0
414	20241114	122800	13522862	1913	1913	1913	1913	1
415	20241114	122700	13520949	1913	1913	1913	1913	0
416	20241114	122600	13520949	1913	1913	1913	1913	0
417	20241114	122500	13520949	1913	1914	1914	1913	58
418	20241114	122400	13409979	1940	1916	1940	1916	3959
419	20241114	122300	5762611	1916	1916	1916	1916	0
420	20241114	122200	5762611	1916	1916	1916	1916	0
421	20241114	122100	5762611	1916	1916	1916	1916	0
422	20241114	122000	5762611	1916	1916	1916	1916	0
423	20241114	121900	5762611	1916	1916	1916	1916	0
424	20241114	121800	5762611	1916	1916	1916	1916	0
425	20241114	121700	5762611	1916	1916	1916	1916	0
426	20241114	121600	5762611	1916	1916	1916	1916	0
427	20241114	121500	5762611	1916	1916	1916	1916	0
428	20241114	121400	5762611	1916	1916	1916	1916	0
429	20241114	121300	5762611	1916	1916	1916	1916	0
430	20241114	121200	5762611	1916	1916	1916	1916	0
431	20241114	121100	5762611	1916	1916	1916	1916	0
432	20241114	121000	5762611	1916	1916	1916	1916	0
433	20241114	120900	5762611	1916	1916	1916	1916	0
434	20241114	120800	5762611	1916	1916	1916	1916	0
435	20241114	120700	5762611	1916	1916	1916	1916	0
436	20241114	120600	5762611	1916	1916	1916	1916	0
437	20241114	120500	5762611	1916	1916	1916	1916	0
438	20241114	120400	5762611	1916	1916	1916	1916	0
439	20241114	120300	5762611	1916	1916	1916	1916	0
440	20241114	120200	5762611	1916	1916	1916	1916	0
441	20241114	120100	5762611	1916	1916	1916	1916	0
442	20241114	120000	5762611	1916	1916	1916	1916	0
443	20241114	115900	5762611	1916	1916	1916	1916	0
444	20241114	115800	5762611	1916	1916	1916	1916	0
445	20241114	115700	5762611	1916	1916	1916	1916	0
446	20241114	115600	5762611	1916	1916	1916	1916	0
447	20241114	115500	5762611	1916	1916	1916	1916	0
448	20241114	115400	5762611	1916	1916	1916	1916	0
449	20241114	115300	5762611	1916	1916	1916	1916	0
450	20241114	115200	5762611	1916	1916	1916	1916	0
451	20241114	115100	5762611	1916	1916	1916	1916	0
452	20241114	115000	5762611	1916	1916	1916	1916	0
453	20241114	114900	5762611	1916	1916	1916	1916	0
454	20241114	114800	5762611	1916	1916	1916	1916	0
455	20241114	114700	5762611	1916	1916	1916	1916	0
456	20241114	114600	5762611	1916	1916	1916	1916	0
457	20241114	114500	5762611	1916	1916	1916	1916	0
458	20241114	114400	5762611	1916	1916	1916	1916	0
459	20241114	114300	5762611	1916	1916	1916	1916	0
460	20241114	114200	5762611	1916	1916	1916	1916	0
461	20241114	114100	5762611	1916	1916	1916	1916	4
462	20241114	114000	5754947	1916	1916	1916	1916	0
463	20241114	113900	5754947	1916	1916	1916	1916	0
464	20241114	113800	5754947	1916	1916	1916	1916	0
465	20241114	113700	5754947	1916	1916	1916	1916	0
466	20241114	113600	5754947	1916	1916	1916	1916	0
467	20241114	113500	5754947	1916	1916	1916	1916	0
468	20241114	113400	5754947	1916	1916	1916	1916	0
469	20241114	113300	5754947	1916	1916	1916	1916	0
470	20241114	113200	5754947	1916	1916	1916	1916	0
471	20241114	113100	5754947	1916	1916	1916	1916	0
472	20241114	113000	5754947	1916	1916	1916	1916	0
473	20241114	112900	5754947	1916	1916	1916	1916	0
474	20241114	112800	5754947	1916	1916	1916	1916	0
475	20241114	112700	5754947	1916	1916	1916	1916	0
476	20241114	112600	5754947	1916	1916	1916	1916	0
477	20241114	112500	5754947	1916	1915	1916	1915	300
478	20241114	112400	5180379	1915	1915	1915	1915	0
479	20241114	112300	5180379	1915	1915	1915	1915	0
480	20241114	112200	5180379	1915	1915	1915	1915	1
481	20241114	112100	5178464	1904	1904	1904	1904	0
482	20241114	112000	5178464	1904	1904	1904	1904	0
483	20241114	111900	5178464	1904	1904	1904	1904	0
484	20241114	111800	5178464	1904	1904	1904	1904	0
485	20241114	111700	5178464	1904	1904	1904	1904	0
486	20241114	111600	5178464	1904	1904	1904	1904	0
487	20241114	111500	5178464	1904	1904	1904	1904	0
488	20241114	111400	5178464	1904	1904	1904	1904	0
489	20241114	111300	5178464	1904	1904	1904	1904	0
490	20241114	111200	5178464	1904	1904	1904	1904	0
491	20241114	111100	5178464	1904	1904	1904	1904	0
492	20241114	111000	5178464	1904	1905	1905	1904	84
493	20241114	110900	5018517	1904	1904	1904	1904	0
494	20241114	110800	5018517	1904	1904	1904	1904	0
495	20241114	110700	5018517	1904	1904	1904	1904	0
496	20241114	110600	5018517	1904	1904	1904	1904	0
497	20241114	110500	5018517	1904	1904	1904	1904	0
498	20241114	110400	5018517	1904	1904	1904	1904	0
499	20241114	110300	5018517	1904	1904	1904	1904	0
500	20241114	110200	5018517	1904	1904	1904	1904	0
501	20241114	110100	5018517	1904	1904	1904	1904	0
502	20241114	110000	5018517	1904	1904	1904	1904	0
503	20241114	105900	5018517	1904	1904	1904	1904	0
504	20241114	105800	5018517	1904	1904	1904	1904	0
505	20241114	105700	5018517	1904	1904	1904	1904	0
506	20241114	105600	5018517	1904	1904	1904	1904	0
507	20241114	105500	5018517	1904	1904	1904	1904	0
508	20241114	105400	5018517	1904	1904	1904	1904	0
509	20241114	105300	5018517	1904	1904	1904	1904	0
510	20241114	105200	5018517	1904	1904	1904	1904	0
511	20241114	105100	5018517	1904	1904	1904	1904	0
512	20241114	105000	5018517	1904	1904	1904	1904	0
513	20241114	104900	5018517	1904	1904	1904	1904	60
514	20241114	104800	4904277	1904	1904	1904	1904	0
515	20241114	104700	4904277	1904	1904	1904	1904	0
516	20241114	104600	4904277	1904	1904	1904	1904	0
517	20241114	104500	4904277	1904	1904	1904	1904	0
518	20241114	104400	4904277	1904	1904	1904	1904	0
519	20241114	104300	4904277	1904	1904	1904	1904	0
520	20241114	104200	4904277	1904	1904	1904	1904	0
521	20241114	104100	4904277	1904	1904	1904	1904	0
522	20241114	104000	4904277	1904	1904	1904	1904	0
523	20241114	103900	4904277	1904	1904	1904	1904	0
524	20241114	103800	4904277	1904	1904	1904	1904	0
525	20241114	103700	4904277	1904	1904	1904	1904	0
526	20241114	103600	4904277	1904	1904	1904	1904	0
527	20241114	103500	4904277	1904	1904	1904	1904	306
528	20241114	103400	4321653	1904	1904	1904	1904	0
529	20241114	103300	4321653	1904	1904	1904	1904	0
530	20241114	103200	4321653	1904	1904	1904	1904	314
531	20241114	103100	3723797	1905	1905	1905	1905	0
532	20241114	103000	3723797	1905	1905	1905	1905	0
533	20241114	102900	3723797	1905	1905	1905	1905	0
534	20241114	102800	3723797	1905	1905	1905	1905	0
535	20241114	102700	3723797	1905	1905	1905	1905	0
536	20241114	102600	3723797	1905	1905	1905	1905	0
537	20241114	102500	3723797	1905	1905	1905	1905	0
538	20241114	102400	3723797	1905	1904	1905	1904	2
539	20241114	102300	3719988	1905	1905	1905	1905	0
540	20241114	102200	3719988	1905	1905	1905	1905	0
541	20241114	102100	3719988	1905	1905	1905	1905	0
542	20241114	102000	3719988	1905	1905	1905	1905	1
543	20241114	101900	3718083	1901	1901	1901	1901	200
544	20241114	101800	3337883	1901	1901	1901	1901	0
545	20241114	101700	3337883	1901	1901	1901	1901	0
546	20241114	101600	3337883	1901	1901	1901	1901	0
547	20241114	101500	3337883	1901	1901	1901	1901	0
548	20241114	101400	3337883	1901	1905	1905	1901	6
549	20241114	101300	3326469	1898	1898	1898	1898	0
550	20241114	101200	3326469	1898	1898	1898	1898	0
551	20241114	101100	3326469	1898	1898	1898	1898	8
552	20241114	101000	3311285	1898	1898	1898	1898	0
553	20241114	100900	3311285	1898	1898	1898	1898	92
554	20241114	100800	3136669	1898	1898	1898	1898	0
555	20241114	100700	3136669	1898	1898	1898	1898	0
556	20241114	100600	3136669	1898	1899	1899	1898	361
557	20241114	100500	2451471	1901	1901	1901	1901	0
558	20241114	100400	2451471	1901	1900	1901	1900	714
559	20241114	100300	1094260	1900	1900	1900	1900	1
560	20241114	100200	1092360	1900	1900	1900	1900	38
561	20241114	100100	1020160	1898	1900	1900	1888	324
562	20241114	100000	404888	1900	1901	1901	1900	213