KissMeData/071850/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194100	54262122	1871	1871	1871	1871	548
3	20241114	194000	54262122	1871	1871	1871	1871	0
4	20241114	193900	54262122	1871	1871	1871	1871	0
5	20241114	193800	54262122	1871	1871	1871	1871	0
6	20241114	193700	54262122	1871	1871	1871	1871	0
7	20241114	193600	54262122	1871	1871	1871	1871	0
8	20241114	193500	54262122	1871	1871	1871	1871	0
9	20241114	193400	54262122	1871	1871	1871	1871	0
10	20241114	193300	54262122	1871	1871	1871	1871	0
11	20241114	193200	54262122	1871	1871	1871	1871	0
12	20241114	193100	54262122	1871	1871	1871	1871	0
13	20241114	193000	54262122	1871	1871	1871	1871	0
14	20241114	192900	54262122	1871	1871	1871	1871	0
15	20241114	192800	54262122	1871	1871	1871	1871	0
16	20241114	192700	54262122	1871	1871	1871	1871	0
17	20241114	192600	54262122	1871	1871	1871	1871	0
18	20241114	192500	54262122	1871	1871	1871	1871	0
19	20241114	192400	54262122	1871	1871	1871	1871	0
20	20241114	192300	54262122	1871	1871	1871	1871	0
21	20241114	192200	54262122	1871	1871	1871	1871	0
22	20241114	192100	54262122	1871	1871	1871	1871	0
23	20241114	192000	54262122	1871	1871	1871	1871	0
24	20241114	191900	54262122	1871	1871	1871	1871	0
25	20241114	191800	54262122	1871	1871	1871	1871	0
26	20241114	191700	54262122	1871	1871	1871	1871	0
27	20241114	191600	54262122	1871	1871	1871	1871	0
28	20241114	191500	54262122	1871	1871	1871	1871	0
29	20241114	191400	54262122	1871	1871	1871	1871	0
30	20241114	191300	54262122	1871	1871	1871	1871	0
31	20241114	191200	54262122	1871	1871	1871	1871	0
32	20241114	191100	54262122	1871	1871	1871	1871	548
33	20241114	191000	54262122	1871	1871	1871	1871	0
34	20241114	190900	54262122	1871	1871	1871	1871	0
35	20241114	190800	54262122	1871	1871	1871	1871	0
36	20241114	190700	54262122	1871	1871	1871	1871	0
37	20241114	190600	54262122	1871	1871	1871	1871	0
38	20241114	190500	54262122	1871	1871	1871	1871	0
39	20241114	190400	54262122	1871	1871	1871	1871	0
40	20241114	190300	54262122	1871	1871	1871	1871	0
41	20241114	190200	54262122	1871	1871	1871	1871	0
42	20241114	190100	54262122	1871	1871	1871	1871	0
43	20241114	190000	54262122	1871	1871	1871	1871	0
44	20241114	185900	54262122	1871	1871	1871	1871	0
45	20241114	185800	54262122	1871	1871	1871	1871	0
46	20241114	185700	54262122	1871	1871	1871	1871	0
47	20241114	185600	54262122	1871	1871	1871	1871	0
48	20241114	185500	54262122	1871	1871	1871	1871	0
49	20241114	185400	54262122	1871	1871	1871	1871	0
50	20241114	185300	54262122	1871	1871	1871	1871	0
51	20241114	185200	54262122	1871	1871	1871	1871	0
52	20241114	185100	54262122	1871	1871	1871	1871	0
53	20241114	185000	54262122	1871	1871	1871	1871	0
54	20241114	184900	54262122	1871	1871	1871	1871	0
55	20241114	184800	54262122	1871	1871	1871	1871	0
56	20241114	184700	54262122	1871	1871	1871	1871	0
57	20241114	184600	54262122	1871	1871	1871	1871	0
58	20241114	184500	54262122	1871	1871	1871	1871	0
59	20241114	184400	54262122	1871	1871	1871	1871	0
60	20241114	184300	54262122	1871	1871	1871	1871	0
61	20241114	184200	54262122	1871	1871	1871	1871	0
62	20241114	184100	54262122	1871	1871	1871	1871	548
63	20241114	184000	54262122	1871	1871	1871	1871	0
64	20241114	183900	54262122	1871	1871	1871	1871	0
65	20241114	183800	54262122	1871	1871	1871	1871	0
66	20241114	183700	54262122	1871	1871	1871	1871	0
67	20241114	183600	54262122	1871	1871	1871	1871	0
68	20241114	183500	54262122	1871	1871	1871	1871	0
69	20241114	183400	54262122	1871	1871	1871	1871	0
70	20241114	183300	54262122	1871	1871	1871	1871	0
71	20241114	183200	54262122	1871	1871	1871	1871	0
72	20241114	183100	54262122	1871	1871	1871	1871	0
73	20241114	183000	54262122	1871	1871	1871	1871	0
74	20241114	182900	54262122	1871	1871	1871	1871	0
75	20241114	182800	54262122	1871	1871	1871	1871	0
76	20241114	182700	54262122	1871	1871	1871	1871	0
77	20241114	182600	54262122	1871	1871	1871	1871	0
78	20241114	182500	54262122	1871	1871	1871	1871	0
79	20241114	182400	54262122	1871	1871	1871	1871	0
80	20241114	182300	54262122	1871	1871	1871	1871	0
81	20241114	182200	54262122	1871	1871	1871	1871	0
82	20241114	182100	54262122	1871	1871	1871	1871	0
83	20241114	182000	54262122	1871	1871	1871	1871	0
84	20241114	181900	54262122	1871	1871	1871	1871	0
85	20241114	181800	54262122	1871	1871	1871	1871	0
86	20241114	181700	54262122	1871	1871	1871	1871	0
87	20241114	181600	54262122	1871	1871	1871	1871	0
88	20241114	181500	54262122	1871	1871	1871	1871	0
89	20241114	181400	54262122	1871	1871	1871	1871	0
90	20241114	181300	54262122	1871	1871	1871	1871	0
91	20241114	181200	54262122	1871	1871	1871	1871	0
92	20241114	181100	54262122	1871	1871	1871	1871	548
93	20241114	181000	54262122	1871	1871	1871	1871	0
94	20241114	180900	54262122	1871	1871	1871	1871	0
95	20241114	180800	54262122	1871	1871	1871	1871	0
96	20241114	180700	54262122	1871	1871	1871	1871	0
97	20241114	180600	54262122	1871	1871	1871	1871	0
98	20241114	180500	54262122	1871	1871	1871	1871	0
99	20241114	180400	54262122	1871	1871	1871	1871	0
100	20241114	180300	54262122	1871	1871	1871	1871	0
101	20241114	180200	54262122	1871	1871	1871	1871	0
102	20241114	180100	54262122	1871	1871	1871	1871	0
103	20241114	180000	54262122	1871	1871	1871	1871	0
104	20241114	175900	54262122	1871	1871	1871	1871	0
105	20241114	175800	54262122	1871	1871	1871	1871	0
106	20241114	175700	54262122	1871	1871	1871	1871	0
107	20241114	175600	54262122	1871	1871	1871	1871	0
108	20241114	175500	54262122	1871	1871	1871	1871	0
109	20241114	175400	54262122	1871	1871	1871	1871	0
110	20241114	175300	54262122	1871	1871	1871	1871	0
111	20241114	175200	54262122	1871	1871	1871	1871	0
112	20241114	175100	54262122	1871	1871	1871	1871	0
113	20241114	175000	54262122	1871	1871	1871	1871	0
114	20241114	174900	54262122	1871	1871	1871	1871	0
115	20241114	174800	54262122	1871	1871	1871	1871	0
116	20241114	174700	54262122	1871	1871	1871	1871	0
117	20241114	174600	54262122	1871	1871	1871	1871	0
118	20241114	174500	54262122	1871	1871	1871	1871	0
119	20241114	174400	54262122	1871	1871	1871	1871	0
120	20241114	174300	54262122	1871	1871	1871	1871	0
121	20241114	174200	54262122	1871	1871	1871	1871	0
122	20241114	174100	54262122	1871	1871	1871	1871	548
123	20241114	174000	54262122	1871	1871	1871	1871	0
124	20241114	173900	54262122	1871	1871	1871	1871	0
125	20241114	173800	54262122	1871	1871	1871	1871	0
126	20241114	173700	54262122	1871	1871	1871	1871	0
127	20241114	173600	54262122	1871	1871	1871	1871	0
128	20241114	173500	54262122	1871	1871	1871	1871	0
129	20241114	173400	54262122	1871	1871	1871	1871	0
130	20241114	173300	54262122	1871	1871	1871	1871	0
131	20241114	173200	54262122	1871	1871	1871	1871	0
132	20241114	173100	54262122	1871	1871	1871	1871	0
133	20241114	173000	54262122	1871	1871	1871	1871	0
134	20241114	172900	54262122	1871	1871	1871	1871	0
135	20241114	172800	54262122	1871	1871	1871	1871	0
136	20241114	172700	54262122	1871	1871	1871	1871	0
137	20241114	172600	54262122	1871	1871	1871	1871	0
138	20241114	172500	54262122	1871	1871	1871	1871	0
139	20241114	172400	54262122	1871	1871	1871	1871	0
140	20241114	172300	54262122	1871	1871	1871	1871	0
141	20241114	172200	54262122	1871	1871	1871	1871	0
142	20241114	172100	54262122	1871	1871	1871	1871	0
143	20241114	172000	54262122	1871	1871	1871	1871	0
144	20241114	171900	54262122	1871	1871	1871	1871	0
145	20241114	171800	54262122	1871	1871	1871	1871	0
146	20241114	171700	54262122	1871	1871	1871	1871	0
147	20241114	171600	54262122	1871	1871	1871	1871	0
148	20241114	171500	54262122	1871	1871	1871	1871	0
149	20241114	171400	54262122	1871	1871	1871	1871	0
150	20241114	171300	54262122	1871	1871	1871	1871	0
151	20241114	171200	54262122	1871	1871	1871	1871	0
152	20241114	171100	54262122	1871	1871	1871	1871	548
153	20241114	171000	54262122	1871	1871	1871	1871	0
154	20241114	170900	54262122	1871	1871	1871	1871	0
155	20241114	170800	54262122	1871	1871	1871	1871	0
156	20241114	170700	54262122	1871	1871	1871	1871	0
157	20241114	170600	54262122	1871	1871	1871	1871	0
158	20241114	170500	54262122	1871	1871	1871	1871	0
159	20241114	170400	54262122	1871	1871	1871	1871	0
160	20241114	170300	54262122	1871	1871	1871	1871	0
161	20241114	170200	54262122	1871	1871	1871	1871	0
162	20241114	170100	54262122	1871	1871	1871	1871	0
163	20241114	170000	54262122	1871	1871	1871	1871	0
164	20241114	165900	54262122	1871	1871	1871	1871	0
165	20241114	165800	54262122	1871	1871	1871	1871	0
166	20241114	165700	54262122	1871	1871	1871	1871	0
167	20241114	165600	54262122	1871	1871	1871	1871	0
168	20241114	165500	54262122	1871	1871	1871	1871	0
169	20241114	165400	54262122	1871	1871	1871	1871	0
170	20241114	165300	54262122	1871	1871	1871	1871	0
171	20241114	165200	54262122	1871	1871	1871	1871	0
172	20241114	165100	54262122	1871	1871	1871	1871	0
173	20241114	165000	54262122	1871	1871	1871	1871	0
174	20241114	164900	54262122	1871	1871	1871	1871	0
175	20241114	164800	54262122	1871	1871	1871	1871	0
176	20241114	164700	54262122	1871	1871	1871	1871	0
177	20241114	164600	54262122	1871	1871	1871	1871	0
178	20241114	164500	54262122	1871	1871	1871	1871	0
179	20241114	164400	54262122	1871	1871	1871	1871	0
180	20241114	164300	54262122	1871	1871	1871	1871	0
181	20241114	164200	54262122	1871	1871	1871	1871	0
182	20241114	164100	54262122	1871	1871	1871	1871	548
183	20241114	164000	54262122	1871	1871	1871	1871	0
184	20241114	163900	54262122	1871	1871	1871	1871	0
185	20241114	163800	54262122	1871	1871	1871	1871	0
186	20241114	163700	54262122	1871	1871	1871	1871	0
187	20241114	163600	54262122	1871	1871	1871	1871	0
188	20241114	163500	54262122	1871	1871	1871	1871	0
189	20241114	163400	54262122	1871	1871	1871	1871	0
190	20241114	163300	54262122	1871	1871	1871	1871	0
191	20241114	163200	54262122	1871	1871	1871	1871	0
192	20241114	163100	54262122	1871	1871	1871	1871	0
193	20241114	163000	54262122	1871	1871	1871	1871	548
194	20241114	162900	53236814	1871	1871	1871	1871	0
195	20241114	162800	53236814	1871	1871	1871	1871	0
196	20241114	162700	53236814	1871	1871	1871	1871	0
197	20241114	162600	53236814	1871	1871	1871	1871	0
198	20241114	162500	53236814	1871	1871	1871	1871	0
199	20241114	162400	53236814	1871	1871	1871	1871	0
200	20241114	162300	53236814	1871	1871	1871	1871	0
201	20241114	162200	53236814	1871	1871	1871	1871	0
202	20241114	162100	53236814	1871	1871	1871	1871	0
203	20241114	162000	53236814	1871	1871	1871	1871	0
204	20241114	161900	53236814	1871	1871	1871	1871	0
205	20241114	161800	53236814	1871	1871	1871	1871	0
206	20241114	161700	53236814	1871	1871	1871	1871	0
207	20241114	161600	53236814	1871	1871	1871	1871	0
208	20241114	161500	53236814	1871	1871	1871	1871	0
209	20241114	161400	53236814	1871	1871	1871	1871	0
210	20241114	161300	53236814	1871	1871	1871	1871	0
211	20241114	161200	53236814	1871	1871	1871	1871	0
212	20241114	161100	53236814	1871	1871	1871	1871	0
213	20241114	161000	53236814	1871	1871	1871	1871	0
214	20241114	160900	53236814	1871	1871	1871	1871	0
215	20241114	160800	53236814	1871	1871	1871	1871	0
216	20241114	160700	53236814	1871	1871	1871	1871	0
217	20241114	160600	53236814	1871	1871	1871	1871	0
218	20241114	160500	53236814	1871	1871	1871	1871	0
219	20241114	160400	53236814	1871	1871	1871	1871	0
220	20241114	160300	53236814	1871	1871	1871	1871	0
221	20241114	160200	53236814	1871	1871	1871	1871	0
222	20241114	160100	53236814	1871	1871	1871	1871	0
223	20241114	160000	53236814	1871	1871	1871	1871	0
224	20241114	155900	53236814	1871	1871	1871	1871	0
225	20241114	155800	53236814	1871	1871	1871	1871	0
226	20241114	155700	53236814	1871	1871	1871	1871	0
227	20241114	155600	53236814	1871	1871	1871	1871	0
228	20241114	155500	53236814	1871	1871	1871	1871	0
229	20241114	155400	53236814	1871	1871	1871	1871	0
230	20241114	155300	53236814	1871	1871	1871	1871	0
231	20241114	155200	53236814	1871	1871	1871	1871	0
232	20241114	155100	53236814	1871	1871	1871	1871	0
233	20241114	155000	53236814	1871	1871	1871	1871	0
234	20241114	154900	53236814	1871	1871	1871	1871	0
235	20241114	154800	53236814	1871	1871	1871	1871	0
236	20241114	154700	53236814	1871	1871	1871	1871	0
237	20241114	154600	53236814	1871	1871	1871	1871	32
238	20241114	154500	53176942	1871	1871	1871	1871	6
239	20241114	154400	53165716	1871	1871	1871	1871	47
240	20241114	154300	53077779	1871	1871	1871	1871	1000
241	20241114	154200	51206779	1867	1868	1868	1867	955
242	20241114	154100	49423790	1867	1867	1867	1867	0
243	20241114	154000	49423790	1867	1867	1867	1867	0
244	20241114	153900	49423790	1867	1867	1867	1867	0
245	20241114	153800	49423790	1867	1867	1867	1867	0
246	20241114	153700	49423790	1867	1867	1867	1867	0
247	20241114	153600	49423790	1867	1867	1867	1867	0
248	20241114	153500	49423790	1867	1867	1867	1867	0
249	20241114	153400	49423790	1867	1867	1867	1867	0
250	20241114	153300	49423790	1867	1867	1867	1867	0
251	20241114	153200	49423790	1867	1867	1867	1867	0
252	20241114	153100	49423790	1867	1867	1867	1867	0
253	20241114	153000	49423790	1867	1867	1867	1867	0
254	20241114	152900	49423790	1867	1867	1867	1867	0
255	20241114	152800	49423790	1867	1867	1867	1867	0
256	20241114	152700	49423790	1867	1867	1867	1867	0
257	20241114	152600	49423790	1867	1867	1867	1867	10
258	20241114	152500	49405120	1867	1867	1867	1867	0
259	20241114	152400	49405120	1867	1867	1867	1867	0
260	20241114	152300	49405120	1867	1867	1867	1867	0
261	20241114	152200	49405120	1867	1867	1867	1867	0
262	20241114	152100	49405120	1867	1867	1867	1867	47
263	20241114	152000	49317371	1867	1867	1867	1867	0
264	20241114	151900	49317371	1867	1867	1867	1867	1
265	20241114	151800	49315504	1871	1871	1871	1871	0
266	20241114	151700	49315504	1871	1871	1871	1871	0
267	20241114	151600	49315504	1871	1871	1871	1871	0
268	20241114	151500	49315504	1871	1871	1871	1871	0
269	20241114	151400	49315504	1871	1871	1871	1871	0
270	20241114	151300	49315504	1871	1871	1871	1871	0
271	20241114	151200	49315504	1871	1871	1871	1871	0
272	20241114	151100	49315504	1871	1871	1871	1871	0
273	20241114	151000	49315504	1871	1871	1871	1871	0
274	20241114	150900	49315504	1871	1871	1871	1871	0
275	20241114	150800	49315504	1871	1871	1871	1871	0
276	20241114	150700	49315504	1871	1871	1871	1871	0
277	20241114	150600	49315504	1871	1871	1871	1871	10
278	20241114	150500	49296794	1871	1871	1871	1871	1000
279	20241114	150400	47425794	1871	1871	1871	1871	0
280	20241114	150300	47425794	1871	1871	1871	1871	5
281	20241114	150200	47416439	1871	1871	1871	1871	1
282	20241114	150100	47414568	1867	1867	1867	1867	0
283	20241114	150000	47414568	1867	1867	1867	1867	0
284	20241114	145900	47414568	1867	1867	1867	1867	1
285	20241114	145800	47412701	1867	1867	1867	1867	0
286	20241114	145700	47412701	1867	1867	1867	1867	0
287	20241114	145600	47412701	1867	1867	1867	1867	0
288	20241114	145500	47412701	1867	1867	1867	1867	0
289	20241114	145400	47412701	1867	1867	1867	1867	0
290	20241114	145300	47412701	1867	1867	1867	1867	0
291	20241114	145200	47412701	1867	1867	1867	1867	0
292	20241114	145100	47412701	1867	1867	1867	1867	0
293	20241114	145000	47412701	1867	1867	1867	1867	0
294	20241114	144900	47412701	1867	1867	1867	1867	0
295	20241114	144800	47412701	1867	1868	1868	1867	1487
296	20241114	144700	44635146	1868	1868	1868	1868	0
297	20241114	144600	44635146	1868	1868	1868	1868	0
298	20241114	144500	44635146	1868	1868	1868	1868	0
299	20241114	144400	44635146	1868	1868	1868	1868	0
300	20241114	144300	44635146	1868	1868	1868	1868	0
301	20241114	144200	44635146	1868	1868	1868	1868	0
302	20241114	144100	44635146	1868	1868	1868	1868	0
303	20241114	144000	44635146	1868	1868	1868	1868	0
304	20241114	143900	44635146	1868	1868	1868	1868	1
305	20241114	143800	44633278	1871	1871	1871	1871	0
306	20241114	143700	44633278	1871	1871	1871	1871	0
307	20241114	143600	44633278	1871	1871	1871	1871	0
308	20241114	143500	44633278	1871	1871	1871	1871	0
309	20241114	143400	44633278	1871	1871	1871	1871	0
310	20241114	143300	44633278	1871	1871	1871	1871	0
311	20241114	143200	44633278	1871	1871	1871	1871	0
312	20241114	143100	44633278	1871	1871	1871	1871	0
313	20241114	143000	44633278	1871	1871	1871	1871	0
314	20241114	142900	44633278	1871	1871	1871	1871	0
315	20241114	142800	44633278	1871	1871	1871	1871	0
316	20241114	142700	44633278	1871	1871	1871	1871	0
317	20241114	142600	44633278	1871	1871	1871	1871	0
318	20241114	142500	44633278	1871	1871	1871	1871	0
319	20241114	142400	44633278	1871	1871	1871	1871	0
320	20241114	142300	44633278	1871	1871	1871	1871	0
321	20241114	142200	44633278	1871	1871	1871	1871	0
322	20241114	142100	44633278	1871	1871	1871	1871	0
323	20241114	142000	44633278	1871	1871	1871	1871	1
324	20241114	141900	44631407	1866	1866	1866	1866	0
325	20241114	141800	44631407	1866	1866	1866	1866	0
326	20241114	141700	44631407	1866	1866	1866	1866	0
327	20241114	141600	44631407	1866	1866	1866	1866	0
328	20241114	141500	44631407	1866	1866	1866	1866	0
329	20241114	141400	44631407	1866	1866	1866	1866	0
330	20241114	141300	44631407	1866	1866	1866	1866	0
331	20241114	141200	44631407	1866	1866	1866	1866	0
332	20241114	141100	44631407	1866	1866	1866	1866	0
333	20241114	141000	44631407	1866	1866	1866	1866	0
334	20241114	140900	44631407	1866	1866	1866	1866	0
335	20241114	140800	44631407	1866	1866	1866	1866	0
336	20241114	140700	44631407	1866	1871	1871	1866	53
337	20241114	140600	44532494	1871	1871	1871	1871	1
338	20241114	140500	44530623	1871	1871	1871	1871	1
339	20241114	140400	44528752	1866	1866	1866	1866	0
340	20241114	140300	44528752	1866	1866	1866	1866	0
341	20241114	140200	44528752	1866	1866	1866	1866	0
342	20241114	140100	44528752	1866	1866	1866	1866	0
343	20241114	140000	44528752	1866	1866	1866	1866	0
344	20241114	135900	44528752	1866	1866	1866	1866	0
345	20241114	135800	44528752	1866	1866	1866	1866	0
346	20241114	135700	44528752	1866	1866	1866	1866	0
347	20241114	135600	44528752	1866	1866	1866	1866	0
348	20241114	135500	44528752	1866	1866	1866	1866	0
349	20241114	135400	44528752	1866	1866	1866	1866	0
350	20241114	135300	44528752	1866	1866	1866	1866	0
351	20241114	135200	44528752	1866	1866	1866	1866	0
352	20241114	135100	44528752	1866	1866	1866	1866	0
353	20241114	135000	44528752	1866	1866	1866	1866	0
354	20241114	134900	44528752	1866	1866	1866	1866	0
355	20241114	134800	44528752	1866	1866	1866	1866	0
356	20241114	134700	44528752	1866	1866	1866	1866	0
357	20241114	134600	44528752	1866	1866	1866	1866	0
358	20241114	134500	44528752	1866	1866	1866	1866	1089
359	20241114	134400	42496678	1845	1847	1847	1845	465
360	20241114	134300	41638338	1845	1845	1845	1845	0
361	20241114	134200	41638338	1845	1845	1845	1845	0
362	20241114	134100	41638338	1845	1845	1845	1845	0
363	20241114	134000	41638338	1845	1845	1845	1845	0
364	20241114	133900	41638338	1845	1845	1845	1845	0
365	20241114	133800	41638338	1845	1845	1845	1845	0
366	20241114	133700	41638338	1845	1845	1845	1845	0
367	20241114	133600	41638338	1845	1845	1845	1845	0
368	20241114	133500	41638338	1845	1845	1845	1845	0
369	20241114	133400	41638338	1845	1845	1845	1845	0
370	20241114	133300	41638338	1845	1845	1845	1845	0
371	20241114	133200	41638338	1845	1845	1845	1845	0
372	20241114	133100	41638338	1845	1845	1845	1845	0
373	20241114	133000	41638338	1845	1845	1845	1845	0
374	20241114	132900	41638338	1845	1845	1845	1845	1
375	20241114	132800	41636493	1845	1845	1845	1845	0
376	20241114	132700	41636493	1845	1845	1845	1845	0
377	20241114	132600	41636493	1845	1845	1845	1845	0
378	20241114	132500	41636493	1845	1845	1845	1845	0
379	20241114	132400	41636493	1845	1845	1845	1845	0
380	20241114	132300	41636493	1845	1845	1845	1845	0
381	20241114	132200	41636493	1845	1840	1845	1840	34
382	20241114	132100	41573768	1839	1839	1839	1839	0
383	20241114	132000	41573768	1839	1837	1839	1837	96
384	20241114	131900	41397412	1837	1837	1837	1837	0
385	20241114	131800	41397412	1837	1820	1837	1820	466
386	20241114	131700	40549275	1820	1820	1820	1820	0
387	20241114	131600	40549275	1820	1820	1820	1820	210
388	20241114	131500	40167075	1820	1829	1829	1820	168
389	20241114	131400	39860819	1828	1834	1834	1828	3303
390	20241114	131300	33818038	1839	1840	1840	1839	134
391	20241114	131200	33571590	1845	1845	1845	1845	1
392	20241114	131100	33569745	1845	1837	1845	1837	248
393	20241114	131000	33113961	1844	1853	1853	1837	213
394	20241114	130900	32722307	1853	1832	1853	1832	1712
395	20241114	130800	29585902	1832	1884	1884	1832	1023
396	20241114	130700	27679327	1900	1900	1900	1900	0
397	20241114	130600	27679327	1900	1900	1900	1900	404
398	20241114	130500	26911727	1910	1910	1910	1910	0
399	20241114	130400	26911727	1910	1910	1910	1910	0
400	20241114	130300	26911727	1910	1910	1910	1910	0
401	20241114	130200	26911727	1910	1910	1910	1910	0
402	20241114	130100	26911727	1910	1910	1910	1910	0
403	20241114	130000	26911727	1910	1910	1910	1910	0
404	20241114	125900	26911727	1910	1910	1910	1910	0
405	20241114	125800	26911727	1910	1910	1910	1910	0
406	20241114	125700	26911727	1910	1910	1910	1910	0
407	20241114	125600	26911727	1910	1910	1910	1910	0
408	20241114	125500	26911727	1910	1910	1910	1910	0
409	20241114	125400	26911727	1910	1910	1910	1910	0
410	20241114	125300	26911727	1910	1910	1910	1910	0
411	20241114	125200	26911727	1910	1910	1910	1910	0
412	20241114	125100	26911727	1910	1910	1910	1910	0
413	20241114	125000	26911727	1910	1910	1910	1910	0
414	20241114	124900	26911727	1910	1910	1910	1910	0
415	20241114	124800	26911727	1910	1910	1910	1910	0
416	20241114	124700	26911727	1910	1910	1910	1910	0
417	20241114	124600	26911727	1910	1910	1910	1910	1
418	20241114	124500	26909817	1828	1828	1828	1828	0
419	20241114	124400	26909817	1828	1899	1899	1828	1815
420	20241114	124300	23551141	1899	1902	1902	1899	983
421	20241114	124200	21681749	1902	1902	1902	1902	0
422	20241114	124100	21681749	1902	1907	1907	1902	1334
423	20241114	124000	19143135	1907	1907	1907	1907	0
424	20241114	123900	19143135	1907	1907	1907	1907	466
425	20241114	123800	18254473	1920	1920	1920	1920	0
426	20241114	123700	18254473	1920	1920	1920	1920	0
427	20241114	123600	18254473	1920	1920	1920	1920	0
428	20241114	123500	18254473	1920	1920	1920	1920	0
429	20241114	123400	18254473	1920	1920	1920	1920	0
430	20241114	123300	18254473	1920	1920	1920	1920	0
431	20241114	123200	18254473	1920	1920	1920	1920	0
432	20241114	123100	18254473	1920	1920	1920	1920	0
433	20241114	123000	18254473	1920	1920	1920	1920	0
434	20241114	122900	18254473	1920	1920	1920	1920	0
435	20241114	122800	18254473	1920	1920	1920	1920	0
436	20241114	122700	18254473	1920	1920	1920	1920	0
437	20241114	122600	18254473	1920	1920	1920	1920	0
438	20241114	122500	18254473	1920	1920	1920	1920	0
439	20241114	122400	18254473	1920	1920	1920	1920	0
440	20241114	122300	18254473	1920	1920	1920	1920	0
441	20241114	122200	18254473	1920	1920	1920	1920	0
442	20241114	122100	18254473	1920	1920	1920	1920	0
443	20241114	122000	18254473	1920	1920	1920	1920	0
444	20241114	121900	18254473	1920	1920	1920	1920	0
445	20241114	121800	18254473	1920	1920	1920	1920	0
446	20241114	121700	18254473	1920	1920	1920	1920	0
447	20241114	121600	18254473	1920	1920	1920	1920	0
448	20241114	121500	18254473	1920	1920	1920	1920	0
449	20241114	121400	18254473	1920	1920	1920	1920	0
450	20241114	121300	18254473	1920	1920	1920	1920	0
451	20241114	121200	18254473	1920	1920	1920	1920	0
452	20241114	121100	18254473	1920	1920	1920	1920	0
453	20241114	121000	18254473	1920	1920	1920	1920	0
454	20241114	120900	18254473	1920	1920	1920	1920	0
455	20241114	120800	18254473	1920	1920	1920	1920	0
456	20241114	120700	18254473	1920	1920	1920	1920	0
457	20241114	120600	18254473	1920	1920	1920	1920	0
458	20241114	120500	18254473	1920	1920	1920	1920	0
459	20241114	120400	18254473	1920	1920	1920	1920	0
460	20241114	120300	18254473	1920	1920	1920	1920	0
461	20241114	120200	18254473	1920	1920	1920	1920	0
462	20241114	120100	18254473	1920	1920	1920	1920	0
463	20241114	120000	18254473	1920	1920	1920	1920	0
464	20241114	115900	18254473	1920	1920	1920	1920	0
465	20241114	115800	18254473	1920	1920	1920	1920	0
466	20241114	115700	18254473	1920	1920	1920	1920	0
467	20241114	115600	18254473	1920	1920	1920	1920	0
468	20241114	115500	18254473	1920	1920	1920	1920	0
469	20241114	115400	18254473	1920	1920	1920	1920	0
470	20241114	115300	18254473	1920	1920	1920	1920	0
471	20241114	115200	18254473	1920	1920	1920	1920	0
472	20241114	115100	18254473	1920	1920	1920	1920	0
473	20241114	115000	18254473	1920	1920	1920	1920	0
474	20241114	114900	18254473	1920	1920	1920	1920	0
475	20241114	114800	18254473	1920	1920	1920	1920	0
476	20241114	114700	18254473	1920	1920	1920	1920	0
477	20241114	114600	18254473	1920	1920	1920	1920	0
478	20241114	114500	18254473	1920	1920	1920	1920	0
479	20241114	114400	18254473	1920	1920	1920	1920	0
480	20241114	114300	18254473	1920	1920	1920	1920	0
481	20241114	114200	18254473	1920	1920	1920	1920	0
482	20241114	114100	18254473	1920	1920	1920	1920	0
483	20241114	114000	18254473	1920	1920	1920	1920	11
484	20241114	113900	18233353	1920	1920	1920	1920	0
485	20241114	113800	18233353	1920	1920	1920	1920	0
486	20241114	113700	18233353	1920	1920	1920	1920	0
487	20241114	113600	18233353	1920	1920	1920	1920	0
488	20241114	113500	18233353	1920	1916	1920	1916	50
489	20241114	113400	18137363	1904	1904	1904	1904	0
490	20241114	113300	18137363	1904	1904	1904	1904	16
491	20241114	113200	18106899	1902	1902	1902	1902	0
492	20241114	113100	18106899	1902	1902	1902	1902	0
493	20241114	113000	18106899	1902	1902	1902	1902	0
494	20241114	112900	18106899	1902	1902	1902	1902	0
495	20241114	112800	18106899	1902	1902	1902	1902	0
496	20241114	112700	18106899	1902	1902	1902	1902	0
497	20241114	112600	18106899	1902	1902	1902	1902	0
498	20241114	112500	18106899	1902	1902	1902	1902	0
499	20241114	112400	18106899	1902	1902	1902	1902	0
500	20241114	112300	18106899	1902	1902	1902	1902	0
501	20241114	112200	18106899	1902	1902	1902	1902	0
502	20241114	112100	18106899	1902	1902	1902	1902	0
503	20241114	112000	18106899	1902	1902	1902	1902	0
504	20241114	111900	18106899	1902	1902	1902	1902	0
505	20241114	111800	18106899	1902	1902	1902	1902	0
506	20241114	111700	18106899	1902	1902	1902	1902	0
507	20241114	111600	18106899	1902	1902	1902	1902	0
508	20241114	111500	18106899	1902	1902	1902	1902	0
509	20241114	111400	18106899	1902	1902	1902	1902	0
510	20241114	111300	18106899	1902	1902	1902	1902	0
511	20241114	111200	18106899	1902	1902	1902	1902	0
512	20241114	111100	18106899	1902	1902	1902	1902	7
513	20241114	111000	18093585	1903	1903	1903	1903	457
514	20241114	110900	17223914	1903	1904	1904	1903	13
515	20241114	110800	17199171	1931	1931	1931	1931	0
516	20241114	110700	17199171	1931	1931	1931	1931	0
517	20241114	110600	17199171	1931	1931	1931	1931	0
518	20241114	110500	17199171	1931	1931	1931	1931	0
519	20241114	110400	17199171	1931	1931	1931	1931	0
520	20241114	110300	17199171	1931	1931	1931	1931	0
521	20241114	110200	17199171	1931	1925	1931	1925	3
522	20241114	110100	17193390	1925	1928	1928	1925	610
523	20241114	110000	16017929	1930	1930	1930	1930	107
524	20241114	105900	15811419	1959	1959	1959	1959	0
525	20241114	105800	15811419	1959	1959	1959	1959	0
526	20241114	105700	15811419	1959	1959	1959	1959	0
527	20241114	105600	15811419	1959	1959	1959	1959	0
528	20241114	105500	15811419	1959	1959	1959	1959	0
529	20241114	105400	15811419	1959	1959	1959	1959	0
530	20241114	105300	15811419	1959	1959	1959	1959	0
531	20241114	105200	15811419	1959	1959	1959	1959	0
532	20241114	105100	15811419	1959	1959	1959	1959	1
533	20241114	105000	15809460	1960	1945	1960	1945	8
534	20241114	104900	15793840	1931	1930	1931	1930	581
535	20241114	104800	14672446	1928	1928	1928	1928	0
536	20241114	104700	14672446	1928	1928	1928	1928	0
537	20241114	104600	14672446	1928	1928	1928	1928	0
538	20241114	104500	14672446	1928	1928	1928	1928	0
539	20241114	104400	14672446	1928	1928	1928	1928	0
540	20241114	104300	14672446	1928	1928	1928	1928	0
541	20241114	104200	14672446	1928	1947	1947	1928	739
542	20241114	104100	13244209	1962	1962	1962	1962	0
543	20241114	104000	13244209	1962	1962	1962	1962	0
544	20241114	103900	13244209	1962	1962	1962	1962	0
545	20241114	103800	13244209	1962	1962	1962	1962	0
546	20241114	103700	13244209	1962	1962	1962	1962	0
547	20241114	103600	13244209	1962	1962	1962	1962	0
548	20241114	103500	13244209	1962	1962	1962	1962	10
549	20241114	103400	13224589	1962	1963	1964	1962	52
550	20241114	103300	13122489	1970	1970	1973	1970	941
551	20241114	103200	11268716	1952	1952	2010	1939	376
552	20241114	103100	10531888	1952	1951	1952	1950	172
553	20241114	103000	10196201	1951	1948	2010	1948	132
554	20241114	102900	9938551	1948	1950	2020	1934	1546
555	20241114	102800	6919212	1950	1954	1955	1934	1761
556	20241114	102700	3479242	2125	2125	2125	2125	0
557	20241114	102600	3479242	2125	2125	2125	2125	0
558	20241114	102500	3479242	2125	2125	2125	2125	0
559	20241114	102400	3479242	2125	2125	2125	2125	0
560	20241114	102300	3479242	2125	2125	2125	2125	0
561	20241114	102200	3479242	2125	2125	2125	2125	0
562	20241114	102100	3479242	2125	2125	2125	2125	0
563	20241114	102000	3479242	2125	2125	2125	2125	31
564	20241114	101900	3413367	2135	2135	2135	2135	950
565	20241114	101800	1385117	2145	2145	2145	2145	0
566	20241114	101700	1385117	2145	2145	2145	2145	0
567	20241114	101600	1385117	2145	2145	2145	2100	426
568	20241114	101500	483677	1927	1927	1927	1927	0
569	20241114	101400	483677	1927	1927	1927	1927	0
570	20241114	101300	483677	1927	1927	1927	1927	0
571	20241114	101200	483677	1927	1927	1927	1927	0
572	20241114	101100	483677	1927	1927	1927	1927	0
573	20241114	101000	483677	1927	1927	1927	1927	0
574	20241114	100900	483677	1927	1927	1927	1927	0
575	20241114	100800	483677	1927	1927	1927	1927	0
576	20241114	100700	483677	1927	1927	1927	1927	0
577	20241114	100600	483677	1927	1927	1927	1927	0
578	20241114	100500	483677	1927	1927	1927	1927	5
579	20241114	100400	474042	1927	1927	1927	1927	246
580	20241114	100300	0	1927	1927	1927	1927	0
581	20241114	100200	0	1927	1927	1927	1927	0
582	20241114	100100	0	1927	1927	1927	1927	0
583	20241114	100000	0	1927	1927	1927	1927	0