KissMeData/088910/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195500	58190805	1909	1909	1909	1909	2404
3	20241118	195400	58190805	1909	1909	1909	1909	0
4	20241118	195300	58190805	1909	1909	1909	1909	0
5	20241118	195200	58190805	1909	1909	1909	1909	0
6	20241118	195100	58190805	1909	1909	1909	1909	0
7	20241118	195000	58190805	1909	1909	1909	1909	0
8	20241118	194900	58190805	1909	1909	1909	1909	0
9	20241118	194800	58190805	1909	1909	1909	1909	0
10	20241118	194700	58190805	1909	1909	1909	1909	0
11	20241118	194600	58190805	1909	1909	1909	1909	0
12	20241118	194500	58190805	1909	1909	1909	1909	0
13	20241118	194400	58190805	1909	1909	1909	1909	0
14	20241118	194300	58190805	1909	1909	1909	1909	0
15	20241118	194200	58190805	1909	1909	1909	1909	0
16	20241118	194100	58190805	1909	1909	1909	1909	0
17	20241118	194000	58190805	1909	1909	1909	1909	0
18	20241118	193900	58190805	1909	1909	1909	1909	0
19	20241118	193800	58190805	1909	1909	1909	1909	0
20	20241118	193700	58190805	1909	1909	1909	1909	0
21	20241118	193600	58190805	1909	1909	1909	1909	0
22	20241118	193500	58190805	1909	1909	1909	1909	0
23	20241118	193400	58190805	1909	1909	1909	1909	0
24	20241118	193300	58190805	1909	1909	1909	1909	0
25	20241118	193200	58190805	1909	1909	1909	1909	0
26	20241118	193100	58190805	1909	1909	1909	1909	0
27	20241118	193000	58190805	1909	1909	1909	1909	0
28	20241118	192900	58190805	1909	1909	1909	1909	0
29	20241118	192800	58190805	1909	1909	1909	1909	0
30	20241118	192700	58190805	1909	1909	1909	1909	0
31	20241118	192600	58190805	1909	1909	1909	1909	0
32	20241118	192500	58190805	1909	1909	1909	1909	2404
33	20241118	192400	58190805	1909	1909	1909	1909	0
34	20241118	192300	58190805	1909	1909	1909	1909	0
35	20241118	192200	58190805	1909	1909	1909	1909	0
36	20241118	192100	58190805	1909	1909	1909	1909	0
37	20241118	192000	58190805	1909	1909	1909	1909	0
38	20241118	191900	58190805	1909	1909	1909	1909	0
39	20241118	191800	58190805	1909	1909	1909	1909	0
40	20241118	191700	58190805	1909	1909	1909	1909	0
41	20241118	191600	58190805	1909	1909	1909	1909	0
42	20241118	191500	58190805	1909	1909	1909	1909	0
43	20241118	191400	58190805	1909	1909	1909	1909	0
44	20241118	191300	58190805	1909	1909	1909	1909	0
45	20241118	191200	58190805	1909	1909	1909	1909	0
46	20241118	191100	58190805	1909	1909	1909	1909	0
47	20241118	191000	58190805	1909	1909	1909	1909	0
48	20241118	190900	58190805	1909	1909	1909	1909	0
49	20241118	190800	58190805	1909	1909	1909	1909	0
50	20241118	190700	58190805	1909	1909	1909	1909	0
51	20241118	190600	58190805	1909	1909	1909	1909	0
52	20241118	190500	58190805	1909	1909	1909	1909	0
53	20241118	190400	58190805	1909	1909	1909	1909	0
54	20241118	190300	58190805	1909	1909	1909	1909	0
55	20241118	190200	58190805	1909	1909	1909	1909	0
56	20241118	190100	58190805	1909	1909	1909	1909	0
57	20241118	190000	58190805	1909	1909	1909	1909	0
58	20241118	185900	58190805	1909	1909	1909	1909	0
59	20241118	185800	58190805	1909	1909	1909	1909	0
60	20241118	185700	58190805	1909	1909	1909	1909	0
61	20241118	185600	58190805	1909	1909	1909	1909	0
62	20241118	185500	58190805	1909	1909	1909	1909	2404
63	20241118	185400	58190805	1909	1909	1909	1909	0
64	20241118	185300	58190805	1909	1909	1909	1909	0
65	20241118	185200	58190805	1909	1909	1909	1909	0
66	20241118	185100	58190805	1909	1909	1909	1909	0
67	20241118	185000	58190805	1909	1909	1909	1909	0
68	20241118	184900	58190805	1909	1909	1909	1909	0
69	20241118	184800	58190805	1909	1909	1909	1909	0
70	20241118	184700	58190805	1909	1909	1909	1909	0
71	20241118	184600	58190805	1909	1909	1909	1909	0
72	20241118	184500	58190805	1909	1909	1909	1909	0
73	20241118	184400	58190805	1909	1909	1909	1909	0
74	20241118	184300	58190805	1909	1909	1909	1909	0
75	20241118	184200	58190805	1909	1909	1909	1909	0
76	20241118	184100	58190805	1909	1909	1909	1909	0
77	20241118	184000	58190805	1909	1909	1909	1909	0
78	20241118	183900	58190805	1909	1909	1909	1909	0
79	20241118	183800	58190805	1909	1909	1909	1909	0
80	20241118	183700	58190805	1909	1909	1909	1909	0
81	20241118	183600	58190805	1909	1909	1909	1909	0
82	20241118	183500	58190805	1909	1909	1909	1909	0
83	20241118	183400	58190805	1909	1909	1909	1909	0
84	20241118	183300	58190805	1909	1909	1909	1909	0
85	20241118	183200	58190805	1909	1909	1909	1909	0
86	20241118	183100	58190805	1909	1909	1909	1909	0
87	20241118	183000	58190805	1909	1909	1909	1909	0
88	20241118	182900	58190805	1909	1909	1909	1909	0
89	20241118	182800	58190805	1909	1909	1909	1909	0
90	20241118	182700	58190805	1909	1909	1909	1909	0
91	20241118	182600	58190805	1909	1909	1909	1909	0
92	20241118	182500	58190805	1909	1909	1909	1909	2404
93	20241118	182400	58190805	1909	1909	1909	1909	0
94	20241118	182300	58190805	1909	1909	1909	1909	0
95	20241118	182200	58190805	1909	1909	1909	1909	0
96	20241118	182100	58190805	1909	1909	1909	1909	0
97	20241118	182000	58190805	1909	1909	1909	1909	0
98	20241118	181900	58190805	1909	1909	1909	1909	0
99	20241118	181800	58190805	1909	1909	1909	1909	0
100	20241118	181700	58190805	1909	1909	1909	1909	0
101	20241118	181600	58190805	1909	1909	1909	1909	0
102	20241118	181500	58190805	1909	1909	1909	1909	0
103	20241118	181400	58190805	1909	1909	1909	1909	0
104	20241118	181300	58190805	1909	1909	1909	1909	0
105	20241118	181200	58190805	1909	1909	1909	1909	0
106	20241118	181100	58190805	1909	1909	1909	1909	0
107	20241118	181000	58190805	1909	1909	1909	1909	0
108	20241118	180900	58190805	1909	1909	1909	1909	0
109	20241118	180800	58190805	1909	1909	1909	1909	0
110	20241118	180700	58190805	1909	1909	1909	1909	0
111	20241118	180600	58190805	1909	1909	1909	1909	0
112	20241118	180500	58190805	1909	1909	1909	1909	0
113	20241118	180400	58190805	1909	1909	1909	1909	0
114	20241118	180300	58190805	1909	1909	1909	1909	0
115	20241118	180200	58190805	1909	1909	1909	1909	0
116	20241118	180100	58190805	1909	1909	1909	1909	0
117	20241118	180000	58190805	1909	1909	1909	1909	0
118	20241118	175900	58190805	1909	1909	1909	1909	0
119	20241118	175800	58190805	1909	1909	1909	1909	0
120	20241118	175700	58190805	1909	1909	1909	1909	0
121	20241118	175600	58190805	1909	1909	1909	1909	0
122	20241118	175500	58190805	1909	1909	1909	1909	2404
123	20241118	175400	58190805	1909	1909	1909	1909	0
124	20241118	175300	58190805	1909	1909	1909	1909	0
125	20241118	175200	58190805	1909	1909	1909	1909	0
126	20241118	175100	58190805	1909	1909	1909	1909	0
127	20241118	175000	58190805	1909	1909	1909	1909	0
128	20241118	174900	58190805	1909	1909	1909	1909	0
129	20241118	174800	58190805	1909	1909	1909	1909	0
130	20241118	174700	58190805	1909	1909	1909	1909	0
131	20241118	174600	58190805	1909	1909	1909	1909	0
132	20241118	174500	58190805	1909	1909	1909	1909	0
133	20241118	174400	58190805	1909	1909	1909	1909	0
134	20241118	174300	58190805	1909	1909	1909	1909	0
135	20241118	174200	58190805	1909	1909	1909	1909	0
136	20241118	174100	58190805	1909	1909	1909	1909	0
137	20241118	174000	58190805	1909	1909	1909	1909	0
138	20241118	173900	58190805	1909	1909	1909	1909	0
139	20241118	173800	58190805	1909	1909	1909	1909	0
140	20241118	173700	58190805	1909	1909	1909	1909	0
141	20241118	173600	58190805	1909	1909	1909	1909	0
142	20241118	173500	58190805	1909	1909	1909	1909	0
143	20241118	173400	58190805	1909	1909	1909	1909	0
144	20241118	173300	58190805	1909	1909	1909	1909	0
145	20241118	173200	58190805	1909	1909	1909	1909	0
146	20241118	173100	58190805	1909	1909	1909	1909	0
147	20241118	173000	58190805	1909	1909	1909	1909	0
148	20241118	172900	58190805	1909	1909	1909	1909	0
149	20241118	172800	58190805	1909	1909	1909	1909	0
150	20241118	172700	58190805	1909	1909	1909	1909	0
151	20241118	172600	58190805	1909	1909	1909	1909	0
152	20241118	172500	58190805	1909	1909	1909	1909	2404
153	20241118	172400	58190805	1909	1909	1909	1909	0
154	20241118	172300	58190805	1909	1909	1909	1909	0
155	20241118	172200	58190805	1909	1909	1909	1909	0
156	20241118	172100	58190805	1909	1909	1909	1909	0
157	20241118	172000	58190805	1909	1909	1909	1909	0
158	20241118	171900	58190805	1909	1909	1909	1909	0
159	20241118	171800	58190805	1909	1909	1909	1909	0
160	20241118	171700	58190805	1909	1909	1909	1909	0
161	20241118	171600	58190805	1909	1909	1909	1909	0
162	20241118	171500	58190805	1909	1909	1909	1909	0
163	20241118	171400	58190805	1909	1909	1909	1909	0
164	20241118	171300	58190805	1909	1909	1909	1909	0
165	20241118	171200	58190805	1909	1909	1909	1909	0
166	20241118	171100	58190805	1909	1909	1909	1909	0
167	20241118	171000	58190805	1909	1909	1909	1909	0
168	20241118	170900	58190805	1909	1909	1909	1909	0
169	20241118	170800	58190805	1909	1909	1909	1909	0
170	20241118	170700	58190805	1909	1909	1909	1909	0
171	20241118	170600	58190805	1909	1909	1909	1909	0
172	20241118	170500	58190805	1909	1909	1909	1909	0
173	20241118	170400	58190805	1909	1909	1909	1909	0
174	20241118	170300	58190805	1909	1909	1909	1909	0
175	20241118	170200	58190805	1909	1909	1909	1909	0
176	20241118	170100	58190805	1909	1909	1909	1909	0
177	20241118	170000	58190805	1909	1909	1909	1909	0
178	20241118	165900	58190805	1909	1909	1909	1909	0
179	20241118	165800	58190805	1909	1909	1909	1909	0
180	20241118	165700	58190805	1909	1909	1909	1909	0
181	20241118	165600	58190805	1909	1909	1909	1909	0
182	20241118	165500	58190805	1909	1909	1909	1909	2404
183	20241118	165400	58190805	1909	1909	1909	1909	0
184	20241118	165300	58190805	1909	1909	1909	1909	0
185	20241118	165200	58190805	1909	1909	1909	1909	0
186	20241118	165100	58190805	1909	1909	1909	1909	0
187	20241118	165000	58190805	1909	1909	1909	1909	0
188	20241118	164900	58190805	1909	1909	1909	1909	0
189	20241118	164800	58190805	1909	1909	1909	1909	0
190	20241118	164700	58190805	1909	1909	1909	1909	0
191	20241118	164600	58190805	1909	1909	1909	1909	0
192	20241118	164500	58190805	1909	1909	1909	1909	0
193	20241118	164400	58190805	1909	1909	1909	1909	0
194	20241118	164300	58190805	1909	1909	1909	1909	0
195	20241118	164200	58190805	1909	1909	1909	1909	0
196	20241118	164100	58190805	1909	1909	1909	1909	0
197	20241118	164000	58190805	1909	1909	1909	1909	0
198	20241118	163900	58190805	1909	1909	1909	1909	0
199	20241118	163800	58190805	1909	1909	1909	1909	0
200	20241118	163700	58190805	1909	1909	1909	1909	0
201	20241118	163600	58190805	1909	1909	1909	1909	0
202	20241118	163500	58190805	1909	1909	1909	1909	0
203	20241118	163400	58190805	1909	1909	1909	1909	0
204	20241118	163300	58190805	1909	1909	1909	1909	0
205	20241118	163200	58190805	1909	1909	1909	1909	0
206	20241118	163100	58190805	1909	1909	1909	1909	0
207	20241118	163000	58190805	1909	1909	1909	1909	0
208	20241118	162900	58190805	1909	1909	1909	1909	0
209	20241118	162800	58190805	1909	1909	1909	1909	0
210	20241118	162700	58190805	1909	1909	1909	1909	0
211	20241118	162600	58190805	1909	1909	1909	1909	0
212	20241118	162500	58190805	1909	1909	1909	1909	2404
213	20241118	162400	58190805	1909	1909	1909	1909	0
214	20241118	162300	58190805	1909	1909	1909	1909	0
215	20241118	162200	58190805	1909	1909	1909	1909	0
216	20241118	162100	58190805	1909	1909	1909	1909	0
217	20241118	162000	58190805	1909	1909	1909	1909	0
218	20241118	161900	58190805	1909	1909	1909	1909	0
219	20241118	161800	58190805	1909	1909	1909	1909	0
220	20241118	161700	58190805	1909	1909	1909	1909	0
221	20241118	161600	58190805	1909	1909	1909	1909	0
222	20241118	161500	58190805	1909	1909	1909	1909	0
223	20241118	161400	58190805	1909	1909	1909	1909	0
224	20241118	161300	58190805	1909	1909	1909	1909	0
225	20241118	161200	58190805	1909	1909	1909	1909	0
226	20241118	161100	58190805	1909	1909	1909	1909	0
227	20241118	161000	58190805	1909	1909	1909	1909	0
228	20241118	160900	58190805	1909	1909	1909	1909	0
229	20241118	160800	58190805	1909	1909	1909	1909	0
230	20241118	160700	58190805	1909	1909	1909	1909	0
231	20241118	160600	58190805	1909	1909	1909	1909	0
232	20241118	160500	58190805	1909	1909	1909	1909	0
233	20241118	160400	58190805	1909	1909	1909	1909	0
234	20241118	160300	58190805	1909	1909	1909	1909	0
235	20241118	160200	58190805	1909	1909	1909	1909	0
236	20241118	160100	58190805	1909	1909	1909	1909	0
237	20241118	160000	58190805	1909	1909	1909	1909	0
238	20241118	155900	58190805	1909	1909	1909	1909	0
239	20241118	155800	58190805	1909	1909	1909	1909	0
240	20241118	155700	58190805	1909	1909	1909	1909	0
241	20241118	155600	58190805	1909	1909	1909	1909	0
242	20241118	155500	58190805	1909	1909	1909	1909	2404
243	20241118	155400	58190805	1909	1909	1909	1909	0
244	20241118	155300	58190805	1909	1909	1909	1909	0
245	20241118	155200	58190805	1909	1909	1909	1909	0
246	20241118	155100	58190805	1909	1909	1909	1909	0
247	20241118	155000	58190805	1909	1909	1909	1909	0
248	20241118	154900	58190805	1909	1909	1909	1909	0
249	20241118	154800	58190805	1909	1909	1909	1909	0
250	20241118	154700	58190805	1909	1909	1909	1909	0
251	20241118	154600	58190805	1909	1909	1909	1909	0
252	20241118	154500	58190805	1909	1909	1909	1909	0
253	20241118	154400	58190805	1909	1909	1909	1909	0
254	20241118	154300	58190805	1909	1909	1909	1909	0
255	20241118	154200	58190805	1909	1909	1909	1909	0
256	20241118	154100	58190805	1909	1909	1909	1909	0
257	20241118	154000	58190805	1909	1909	1909	1909	0
258	20241118	153900	58190805	1909	1909	1909	1909	0
259	20241118	153800	58190805	1909	1909	1909	1909	0
260	20241118	153700	58190805	1909	1909	1909	1909	0
261	20241118	153600	58190805	1909	1909	1909	1909	0
262	20241118	153500	58190805	1909	1909	1909	1909	0
263	20241118	153400	58190805	1909	1909	1909	1909	0
264	20241118	153300	58190805	1909	1909	1909	1909	0
265	20241118	153200	58190805	1909	1909	1909	1909	0
266	20241118	153100	58190805	1909	1909	1909	1909	0
267	20241118	153000	58190805	1909	1909	1909	1909	2404
268	20241118	152900	53601569	1900	1900	1900	1900	0
269	20241118	152800	53601569	1900	1900	1900	1900	0
270	20241118	152700	53601569	1900	1900	1900	1900	0
271	20241118	152600	53601569	1900	1900	1900	1900	0
272	20241118	152500	53601569	1900	1900	1900	1900	0
273	20241118	152400	53601569	1900	1900	1900	1900	0
274	20241118	152300	53601569	1900	1900	1900	1900	0
275	20241118	152200	53601569	1900	1900	1900	1900	0
276	20241118	152100	53601569	1900	1900	1900	1900	0
277	20241118	152000	53601569	1900	1900	1900	1900	0
278	20241118	151900	53601569	1900	1900	1900	1900	0
279	20241118	151800	53601569	1900	1898	1900	1898	300
280	20241118	151700	53031729	1899	1899	1899	1899	0
281	20241118	151600	53031729	1899	1899	1899	1899	0
282	20241118	151500	53031729	1899	1899	1899	1899	0
283	20241118	151400	53031729	1899	1899	1899	1899	42
284	20241118	151300	52951971	1899	1897	1899	1897	658
285	20241118	151200	51702592	1896	1896	1896	1896	44
286	20241118	151100	51619168	1896	1896	1896	1896	0
287	20241118	151000	51619168	1896	1896	1896	1896	0
288	20241118	150900	51619168	1896	1896	1896	1896	0
289	20241118	150800	51619168	1896	1896	1896	1896	0
290	20241118	150700	51619168	1896	1896	1896	1896	0
291	20241118	150600	51619168	1896	1896	1896	1896	0
292	20241118	150500	51619168	1896	1896	1896	1896	0
293	20241118	150400	51619168	1896	1896	1896	1896	0
294	20241118	150300	51619168	1896	1896	1896	1896	0
295	20241118	150200	51619168	1896	1896	1896	1896	0
296	20241118	150100	51619168	1896	1896	1896	1896	0
297	20241118	150000	51619168	1896	1896	1896	1896	0
298	20241118	145900	51619168	1896	1896	1896	1896	0
299	20241118	145800	51619168	1896	1896	1896	1896	150
300	20241118	145700	51334768	1896	1896	1896	1896	2
301	20241118	145600	51330976	1896	1896	1896	1896	1
302	20241118	145500	51329080	1896	1896	1896	1896	3
303	20241118	145400	51323392	1895	1895	1895	1895	0
304	20241118	145300	51323392	1895	1895	1895	1895	0
305	20241118	145200	51323392	1895	1895	1895	1895	13
306	20241118	145100	51298757	1894	1894	1894	1894	0
307	20241118	145000	51298757	1894	1894	1894	1894	0
308	20241118	144900	51298757	1894	1894	1894	1894	0
309	20241118	144800	51298757	1894	1894	1894	1894	0
310	20241118	144700	51298757	1894	1894	1894	1894	0
311	20241118	144600	51298757	1894	1894	1894	1894	0
312	20241118	144500	51298757	1894	1894	1894	1894	0
313	20241118	144400	51298757	1894	1894	1894	1894	0
314	20241118	144300	51298757	1894	1894	1894	1894	0
315	20241118	144200	51298757	1894	1894	1894	1894	0
316	20241118	144100	51298757	1894	1894	1894	1894	0
317	20241118	144000	51298757	1894	1894	1894	1894	0
318	20241118	143900	51298757	1894	1894	1894	1894	0
319	20241118	143800	51298757	1894	1894	1894	1894	0
320	20241118	143700	51298757	1894	1894	1894	1894	0
321	20241118	143600	51298757	1894	1894	1894	1894	0
322	20241118	143500	51298757	1894	1894	1894	1894	0
323	20241118	143400	51298757	1894	1894	1894	1894	0
324	20241118	143300	51298757	1894	1894	1894	1894	0
325	20241118	143200	51298757	1894	1894	1894	1894	0
326	20241118	143100	51298757	1894	1894	1894	1894	0
327	20241118	143000	51298757	1894	1894	1894	1894	0
328	20241118	142900	51298757	1894	1894	1894	1894	0
329	20241118	142800	51298757	1894	1894	1894	1894	0
330	20241118	142700	51298757	1894	1894	1894	1894	0
331	20241118	142600	51298757	1894	1894	1894	1894	0
332	20241118	142500	51298757	1894	1894	1894	1894	0
333	20241118	142400	51298757	1894	1894	1894	1894	2
334	20241118	142300	51294969	1894	1894	1894	1894	380
335	20241118	142200	50575249	1894	1894	1894	1894	0
336	20241118	142100	50575249	1894	1894	1894	1894	0
337	20241118	142000	50575249	1894	1894	1894	1894	620
338	20241118	141900	49400969	1894	1894	1894	1894	0
339	20241118	141800	49400969	1894	1894	1894	1894	0
340	20241118	141700	49400969	1894	1894	1894	1894	0
341	20241118	141600	49400969	1894	1894	1894	1894	0
342	20241118	141500	49400969	1894	1894	1894	1894	0
343	20241118	141400	49400969	1894	1894	1894	1894	0
344	20241118	141300	49400969	1894	1894	1894	1894	0
345	20241118	141200	49400969	1894	1894	1894	1894	0
346	20241118	141100	49400969	1894	1894	1894	1894	0
347	20241118	141000	49400969	1894	1894	1894	1894	0
348	20241118	140900	49400969	1894	1894	1894	1894	9
349	20241118	140800	49383923	1894	1894	1894	1894	0
350	20241118	140700	49383923	1894	1894	1894	1894	0
351	20241118	140600	49383923	1894	1894	1894	1894	0
352	20241118	140500	49383923	1894	1894	1894	1894	0
353	20241118	140400	49383923	1894	1894	1894	1894	0
354	20241118	140300	49383923	1894	1894	1894	1894	1
355	20241118	140200	49382029	1893	1893	1893	1893	0
356	20241118	140100	49382029	1893	1893	1893	1893	0
357	20241118	140000	49382029	1893	1893	1893	1893	0
358	20241118	135900	49382029	1893	1893	1893	1893	0
359	20241118	135800	49382029	1893	1893	1893	1893	0
360	20241118	135700	49382029	1893	1893	1893	1893	0
361	20241118	135600	49382029	1893	1893	1893	1893	0
362	20241118	135500	49382029	1893	1893	1893	1893	0
363	20241118	135400	49382029	1893	1893	1893	1893	0
364	20241118	135300	49382029	1893	1893	1893	1893	0
365	20241118	135200	49382029	1893	1893	1893	1893	0
366	20241118	135100	49382029	1893	1893	1893	1893	0
367	20241118	135000	49382029	1893	1893	1893	1893	0
368	20241118	134900	49382029	1893	1893	1893	1893	0
369	20241118	134800	49382029	1893	1893	1893	1893	0
370	20241118	134700	49382029	1893	1893	1893	1893	0
371	20241118	134600	49382029	1893	1893	1893	1893	108
372	20241118	134500	49177585	1892	1892	1892	1892	0
373	20241118	134400	49177585	1892	1892	1892	1892	0
374	20241118	134300	49177585	1892	1892	1892	1892	0
375	20241118	134200	49177585	1892	1892	1892	1892	0
376	20241118	134100	49177585	1892	1892	1892	1892	0
377	20241118	134000	49177585	1892	1892	1892	1892	0
378	20241118	133900	49177585	1892	1894	1894	1892	1062
379	20241118	133800	47167658	1895	1895	1895	1895	0
380	20241118	133700	47167658	1895	1895	1895	1895	0
381	20241118	133600	47167658	1895	1895	1895	1895	0
382	20241118	133500	47167658	1895	1895	1895	1895	0
383	20241118	133400	47167658	1895	1895	1895	1895	639
384	20241118	133300	45956753	1895	1895	1895	1895	0
385	20241118	133200	45956753	1895	1895	1895	1895	0
386	20241118	133100	45956753	1895	1895	1895	1895	0
387	20241118	133000	45956753	1895	1895	1895	1895	0
388	20241118	132900	45956753	1895	1895	1895	1895	0
389	20241118	132800	45956753	1895	1895	1895	1895	0
390	20241118	132700	45956753	1895	1895	1895	1895	0
391	20241118	132600	45956753	1895	1895	1895	1895	0
392	20241118	132500	45956753	1895	1895	1895	1895	0
393	20241118	132400	45956753	1895	1895	1895	1895	86
394	20241118	132300	45793783	1895	1895	1895	1895	0
395	20241118	132200	45793783	1895	1895	1895	1895	0
396	20241118	132100	45793783	1895	1895	1895	1895	0
397	20241118	132000	45793783	1895	1895	1895	1895	0
398	20241118	131900	45793783	1895	1895	1895	1895	13
399	20241118	131800	45769148	1895	1895	1895	1895	0
400	20241118	131700	45769148	1895	1895	1895	1895	0
401	20241118	131600	45769148	1895	1895	1895	1895	0
402	20241118	131500	45769148	1895	1895	1895	1895	0
403	20241118	131400	45769148	1895	1895	1895	1895	0
404	20241118	131300	45769148	1895	1895	1895	1895	1
405	20241118	131200	45767253	1896	1896	1896	1896	0
406	20241118	131100	45767253	1896	1896	1896	1896	0
407	20241118	131000	45767253	1896	1896	1896	1896	0
408	20241118	130900	45767253	1896	1896	1896	1896	0
409	20241118	130800	45767253	1896	1896	1896	1896	0
410	20241118	130700	45767253	1896	1896	1896	1896	0
411	20241118	130600	45767253	1896	1896	1896	1896	0
412	20241118	130500	45767253	1896	1896	1896	1896	0
413	20241118	130400	45767253	1896	1896	1896	1896	0
414	20241118	130300	45767253	1896	1896	1896	1896	0
415	20241118	130200	45767253	1896	1896	1896	1896	0
416	20241118	130100	45767253	1896	1893	1896	1893	2
417	20241118	130000	45763464	1896	1896	1896	1896	0
418	20241118	125900	45763464	1896	1896	1896	1896	0
419	20241118	125800	45763464	1896	1896	1896	1896	0
420	20241118	125700	45763464	1896	1893	1896	1893	2
421	20241118	125600	45759675	1901	1901	1901	1901	0
422	20241118	125500	45759675	1901	1901	1901	1901	0
423	20241118	125400	45759675	1901	1901	1901	1901	0
424	20241118	125300	45759675	1901	1896	1901	1896	4
425	20241118	125200	45752086	1896	1893	1896	1893	2
426	20241118	125100	45748297	1901	1901	1901	1901	0
427	20241118	125000	45748297	1901	1901	1901	1901	0
428	20241118	124900	45748297	1901	1901	1901	1901	0
429	20241118	124800	45748297	1901	1901	1901	1901	0
430	20241118	124700	45748297	1901	1896	1901	1896	2
431	20241118	124600	45744500	1896	1896	1896	1896	3
432	20241118	124500	45738812	1894	1894	1894	1894	0
433	20241118	124400	45738812	1894	1894	1894	1894	0
434	20241118	124300	45738812	1894	1894	1894	1894	0
435	20241118	124200	45738812	1894	1894	1894	1894	0
436	20241118	124100	45738812	1894	1894	1894	1894	0
437	20241118	124000	45738812	1894	1894	1894	1894	0
438	20241118	123900	45738812	1894	1894	1894	1894	15
439	20241118	123800	45710402	1894	1894	1894	1894	0
440	20241118	123700	45710402	1894	1903	1903	1894	1522
441	20241118	123600	42815179	1904	1904	1904	1904	0
442	20241118	123500	42815179	1904	1904	1904	1904	0
443	20241118	123400	42815179	1904	1904	1904	1904	0
444	20241118	123300	42815179	1904	1904	1904	1904	0
445	20241118	123200	42815179	1904	1904	1904	1904	0
446	20241118	123100	42815179	1904	1904	1904	1904	0
447	20241118	123000	42815179	1904	1904	1904	1904	0
448	20241118	122900	42815179	1904	1904	1904	1904	0
449	20241118	122800	42815179	1904	1904	1904	1904	0
450	20241118	122700	42815179	1904	1904	1904	1904	0
451	20241118	122600	42815179	1904	1904	1904	1904	0
452	20241118	122500	42815179	1904	1904	1904	1904	0
453	20241118	122400	42815179	1904	1904	1904	1904	0
454	20241118	122300	42815179	1904	1904	1904	1904	0
455	20241118	122200	42815179	1904	1906	1906	1904	3
456	20241118	122100	42809465	1903	1903	1903	1903	0
457	20241118	122000	42809465	1903	1903	1903	1903	0
458	20241118	121900	42809465	1903	1903	1903	1903	0
459	20241118	121800	42809465	1903	1903	1903	1903	0
460	20241118	121700	42809465	1903	1903	1903	1903	0
461	20241118	121600	42809465	1903	1903	1903	1903	0
462	20241118	121500	42809465	1903	1903	1903	1903	0
463	20241118	121400	42809465	1903	1903	1903	1903	0
464	20241118	121300	42809465	1903	1903	1903	1903	0
465	20241118	121200	42809465	1903	1903	1903	1903	0
466	20241118	121100	42809465	1903	1903	1903	1903	43
467	20241118	121000	42727636	1903	1903	1903	1903	0
468	20241118	120900	42727636	1903	1903	1903	1903	0
469	20241118	120800	42727636	1903	1902	1903	1902	9
470	20241118	120700	42710516	1903	1903	1903	1903	0
471	20241118	120600	42710516	1903	1903	1903	1903	0
472	20241118	120500	42710516	1903	1903	1903	1903	0
473	20241118	120400	42710516	1903	1903	1903	1903	0
474	20241118	120300	42710516	1903	1903	1903	1903	0
475	20241118	120200	42710516	1903	1903	1903	1903	0
476	20241118	120100	42710516	1903	1903	1903	1896	90
477	20241118	120000	42539535	1896	1896	1896	1896	2110
478	20241118	115900	38538975	1895	1896	1896	1895	216
479	20241118	115800	38129440	1896	1896	1896	1896	1000
480	20241118	115700	36233440	1898	1901	1901	1898	2629
481	20241118	115600	31239119	1901	1901	1901	1901	0
482	20241118	115500	31239119	1901	1901	1901	1901	0
483	20241118	115400	31239119	1901	1901	1901	1901	0
484	20241118	115300	31239119	1901	1901	1901	1901	0
485	20241118	115200	31239119	1901	1903	1903	1901	1008
486	20241118	115100	29322490	1902	1902	1902	1902	0
487	20241118	115000	29322490	1902	1902	1902	1902	95
488	20241118	114900	29141800	1902	1902	1902	1902	0
489	20241118	114800	29141800	1902	1902	1902	1902	0
490	20241118	114700	29141800	1902	1902	1902	1902	0
491	20241118	114600	29141800	1902	1902	1902	1902	0
492	20241118	114500	29141800	1902	1902	1902	1902	0
493	20241118	114400	29141800	1902	1902	1902	1902	0
494	20241118	114300	29141800	1902	1902	1902	1902	5
495	20241118	114200	29132290	1901	1901	1901	1901	0
496	20241118	114100	29132290	1901	1901	1901	1901	0
497	20241118	114000	29132290	1901	1901	1901	1901	0
498	20241118	113900	29132290	1901	1901	1901	1901	0
499	20241118	113800	29132290	1901	1901	1901	1901	0
500	20241118	113700	29132290	1901	1901	1901	1901	0
501	20241118	113600	29132290	1901	1901	1901	1901	0
502	20241118	113500	29132290	1901	1901	1901	1901	0
503	20241118	113400	29132290	1901	1901	1901	1901	100
504	20241118	113300	28942190	1901	1901	1901	1901	0
505	20241118	113200	28942190	1901	1906	1906	1901	31
506	20241118	113100	28883134	1912	1912	1912	1912	0
507	20241118	113000	28883134	1912	1912	1912	1912	0
508	20241118	112900	28883134	1912	1912	1912	1912	0
509	20241118	112800	28883134	1912	1912	1912	1912	0
510	20241118	112700	28883134	1912	1912	1912	1912	0
511	20241118	112600	28883134	1912	1912	1912	1912	862
512	20241118	112500	27234990	1912	1913	1913	1912	401
513	20241118	112400	26468277	1912	1912	1912	1912	0
514	20241118	112300	26468277	1912	1912	1912	1912	0
515	20241118	112200	26468277	1912	1912	1912	1912	0
516	20241118	112100	26468277	1912	1912	1912	1912	0
517	20241118	112000	26468277	1912	1912	1912	1912	0
518	20241118	111900	26468277	1912	1912	1912	1912	0
519	20241118	111800	26468277	1912	1912	1912	1912	0
520	20241118	111700	26468277	1912	1912	1912	1912	0
521	20241118	111600	26468277	1912	1912	1912	1912	28
522	20241118	111500	26414741	1912	1912	1912	1912	2801
523	20241118	111400	21059229	1912	1912	1912	1912	0
524	20241118	111300	21059229	1912	1912	1912	1912	400
525	20241118	111200	20294429	1912	1912	1912	1912	0
526	20241118	111100	20294429	1912	1912	1912	1912	0
527	20241118	111000	20294429	1912	1912	1912	1912	318
528	20241118	110900	19686413	1912	1912	1912	1912	0
529	20241118	110800	19686413	1912	1912	1912	1912	0
530	20241118	110700	19686413	1912	1912	1912	1912	0
531	20241118	110600	19686413	1912	1912	1912	1912	0
532	20241118	110500	19686413	1912	1912	1912	1912	0
533	20241118	110400	19686413	1912	1912	1912	1912	0
534	20241118	110300	19686413	1912	1912	1912	1912	0
535	20241118	110200	19686413	1912	1912	1912	1912	0
536	20241118	110100	19686413	1912	1912	1912	1912	0
537	20241118	110000	19686413	1912	1912	1912	1912	0
538	20241118	105900	19686413	1912	1912	1912	1912	0
539	20241118	105800	19686413	1912	1912	1912	1912	0
540	20241118	105700	19686413	1912	1913	1913	1912	105
541	20241118	105600	19485648	1912	1912	1912	1912	0
542	20241118	105500	19485648	1912	1912	1912	1912	0
543	20241118	105400	19485648	1912	1912	1912	1912	0
544	20241118	105300	19485648	1912	1912	1912	1912	0
545	20241118	105200	19485648	1912	1912	1912	1912	556
546	20241118	105100	18422576	1912	1912	1912	1912	445
547	20241118	105000	17571736	1913	1906	1913	1906	97
548	20241118	104900	17386276	1912	1906	1912	1906	739
549	20241118	104800	15976000	1901	1901	1901	1901	0
550	20241118	104700	15976000	1901	1901	1901	1901	0
551	20241118	104600	15976000	1901	1901	1901	1901	0
552	20241118	104500	15976000	1901	1901	1901	1901	0
553	20241118	104400	15976000	1901	1901	1901	1901	0
554	20241118	104300	15976000	1901	1901	1901	1901	0
555	20241118	104200	15976000	1901	1901	1901	1901	0
556	20241118	104100	15976000	1901	1901	1901	1901	0
557	20241118	104000	15976000	1901	1901	1901	1901	0
558	20241118	103900	15976000	1901	1901	1901	1901	0
559	20241118	103800	15976000	1901	1901	1901	1901	0
560	20241118	103700	15976000	1901	1901	1901	1901	0
561	20241118	103600	15976000	1901	1901	1901	1901	0
562	20241118	103500	15976000	1901	1901	1901	1901	0
563	20241118	103400	15976000	1901	1901	1901	1901	0
564	20241118	103300	15976000	1901	1901	1901	1901	1
565	20241118	103200	15974099	1901	1901	1901	1901	2
566	20241118	103100	15970297	1901	1901	1901	1901	0
567	20241118	103000	15970297	1901	1901	1901	1901	0
568	20241118	102900	15970297	1901	1901	1901	1901	0
569	20241118	102800	15970297	1901	1901	1901	1901	0
570	20241118	102700	15970297	1901	1901	1901	1901	10
571	20241118	102600	15951287	1900	1900	1900	1900	0
572	20241118	102500	15951287	1900	1900	1900	1900	0
573	20241118	102400	15951287	1900	1900	1900	1900	400
574	20241118	102300	15191287	1901	1906	1906	1901	13
575	20241118	102200	15166524	1909	1897	1909	1897	210
576	20241118	102100	14767518	1900	1901	1912	1897	611
577	20241118	102000	13605486	1902	1897	1902	1897	741
578	20241118	101900	12197820	1894	1894	1894	1894	0
579	20241118	101800	12197820	1894	1894	1894	1894	0
580	20241118	101700	12197820	1894	1894	1894	1894	0
581	20241118	101600	12197820	1894	1894	1894	1894	0
582	20241118	101500	12197820	1894	1894	1894	1894	470
583	20241118	101400	11307640	1894	1894	1894	1894	10
584	20241118	101300	11288700	1894	1893	1894	1893	918
585	20241118	101200	9550905	1893	1893	1893	1893	50
586	20241118	101100	9456255	1893	1893	1893	1893	0
587	20241118	101000	9456255	1893	1893	1893	1893	0
588	20241118	100900	9456255	1893	1894	1894	1893	54
589	20241118	100800	9354032	1893	1893	1893	1893	0
590	20241118	100700	9354032	1893	1893	1893	1893	173
591	20241118	100600	9026543	1893	1893	1893	1893	0
592	20241118	100500	9026543	1893	1893	1893	1893	0
593	20241118	100400	9026543	1893	1893	1893	1893	0
594	20241118	100300	9026543	1893	1893	1893	1893	0
595	20241118	100200	9026543	1893	1893	1893	1893	111
596	20241118	100100	8816420	1892	1892	1892	1892	0
597	20241118	100000	8816420	1892	1892	1892	1892	0
598	20241118	095900	8816420	1892	1892	1892	1892	0
599	20241118	095800	8816420	1892	1892	1892	1892	0
600	20241118	095700	8816420	1892	1892	1892	1892	0
601	20241118	095600	8816420	1892	1892	1892	1892	0
602	20241118	095500	8816420	1892	1892	1892	1892	0
603	20241118	095400	8816420	1892	1889	1892	1889	795
604	20241118	095300	7313864	1890	1889	1890	1889	209
605	20241118	095200	6918856	1890	1890	1890	1890	2
606	20241118	095100	6915076	1890	1890	1890	1890	0
607	20241118	095000	6915076	1890	1890	1890	1890	0
608	20241118	094900	6915076	1890	1890	1890	1890	2
609	20241118	094800	6911296	1889	1889	1889	1889	1
610	20241118	094700	6909407	1880	1880	1880	1880	0
611	20241118	094600	6909407	1880	1880	1880	1880	0
612	20241118	094500	6909407	1880	1880	1880	1880	0
613	20241118	094400	6909407	1880	1880	1880	1880	0
614	20241118	094300	6909407	1880	1880	1880	1880	0
615	20241118	094200	6909407	1880	1880	1880	1879	279
616	20241118	094100	6384893	1879	1879	1880	1879	14
617	20241118	094000	6358581	1880	1878	1880	1877	304
618	20241118	093900	5787667	1878	1878	1878	1878	0
619	20241118	093800	5787667	1878	1878	1878	1878	100
620	20241118	093700	5599867	1880	1880	1880	1880	0
621	20241118	093600	5599867	1880	1878	1880	1878	224
622	20241118	093500	5179191	1877	1877	1880	1877	7
623	20241118	093400	5166043	1880	1877	1880	1877	213
624	20241118	093300	4765618	1877	1877	1880	1877	510
625	20241118	093200	3808330	1877	1878	1878	1877	300
626	20241118	093100	3245209	1890	1890	1890	1890	0
627	20241118	093000	3245209	1890	1890	1890	1890	0
628	20241118	092900	3245209	1890	1890	1890	1890	0
629	20241118	092800	3245209	1890	1890	1890	1890	0
630	20241118	092700	3245209	1890	1890	1890	1890	0
631	20241118	092600	3245209	1890	1890	1890	1890	0
632	20241118	092500	3245209	1890	1890	1890	1890	0
633	20241118	092400	3245209	1890	1890	1890	1890	0
634	20241118	092300	3245209	1890	1890	1890	1890	1000
635	20241118	092200	1355209	1890	1890	1890	1890	0
636	20241118	092100	1355209	1890	1890	1890	1890	0
637	20241118	092000	1355209	1890	1890	1890	1890	0
638	20241118	091900	1355209	1890	1890	1890	1890	0
639	20241118	091800	1355209	1890	1890	1890	1890	0
640	20241118	091700	1355209	1890	1880	1890	1880	474
641	20241118	091600	461409	1872	1872	1872	1872	0
642	20241118	091500	461409	1872	1872	1872	1872	0
643	20241118	091400	461409	1872	1872	1872	1872	0
644	20241118	091300	461409	1872	1872	1872	1872	0
645	20241118	091200	461409	1872	1872	1872	1872	1
646	20241118	091100	459537	1868	1868	1868	1868	0
647	20241118	091000	459537	1868	1868	1868	1868	0
648	20241118	090900	459537	1868	1868	1868	1868	0
649	20241118	090800	459537	1868	1868	1868	1868	0
650	20241118	090700	459537	1868	1870	1870	1868	214
651	20241118	090600	59776	1868	1868	1868	1868	0
652	20241118	090500	59776	1868	1868	1868	1868	0
653	20241118	090400	59776	1868	1868	1868	1868	0
654	20241118	090300	59776	1868	1868	1868	1868	0
655	20241118	090200	59776	1868	1868	1868	1868	0
656	20241118	090100	59776	1868	1868	1868	1868	0
657	20241118	090000	59776	1868	1868	1868	1868	32