KissMeData/130740/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201600	56015441	1887	1887	1887	1887	417
3	20241113	201500	56015441	1887	1887	1887	1887	0
4	20241113	201400	56015441	1887	1887	1887	1887	0
5	20241113	201300	56015441	1887	1887	1887	1887	0
6	20241113	201200	56015441	1887	1887	1887	1887	0
7	20241113	201100	56015441	1887	1887	1887	1887	0
8	20241113	201000	56015441	1887	1887	1887	1887	0
9	20241113	200900	56015441	1887	1887	1887	1887	0
10	20241113	200800	56015441	1887	1887	1887	1887	0
11	20241113	200700	56015441	1887	1887	1887	1887	0
12	20241113	200600	56015441	1887	1887	1887	1887	0
13	20241113	200500	56015441	1887	1887	1887	1887	0
14	20241113	200400	56015441	1887	1887	1887	1887	0
15	20241113	200300	56015441	1887	1887	1887	1887	0
16	20241113	200200	56015441	1887	1887	1887	1887	0
17	20241113	200100	56015441	1887	1887	1887	1887	0
18	20241113	200000	56015441	1887	1887	1887	1887	0
19	20241113	195900	56015441	1887	1887	1887	1887	0
20	20241113	195800	56015441	1887	1887	1887	1887	0
21	20241113	195700	56015441	1887	1887	1887	1887	0
22	20241113	195600	56015441	1887	1887	1887	1887	0
23	20241113	195500	56015441	1887	1887	1887	1887	0
24	20241113	195400	56015441	1887	1887	1887	1887	0
25	20241113	195300	56015441	1887	1887	1887	1887	0
26	20241113	195200	56015441	1887	1887	1887	1887	0
27	20241113	195100	56015441	1887	1887	1887	1887	0
28	20241113	195000	56015441	1887	1887	1887	1887	0
29	20241113	194900	56015441	1887	1887	1887	1887	0
30	20241113	194800	56015441	1887	1887	1887	1887	0
31	20241113	194700	56015441	1887	1887	1887	1887	0
32	20241113	194600	56015441	1887	1887	1887	1887	417
33	20241113	194500	56015441	1887	1887	1887	1887	0
34	20241113	194400	56015441	1887	1887	1887	1887	0
35	20241113	194300	56015441	1887	1887	1887	1887	0
36	20241113	194200	56015441	1887	1887	1887	1887	0
37	20241113	194100	56015441	1887	1887	1887	1887	0
38	20241113	194000	56015441	1887	1887	1887	1887	0
39	20241113	193900	56015441	1887	1887	1887	1887	0
40	20241113	193800	56015441	1887	1887	1887	1887	0
41	20241113	193700	56015441	1887	1887	1887	1887	0
42	20241113	193600	56015441	1887	1887	1887	1887	0
43	20241113	193500	56015441	1887	1887	1887	1887	0
44	20241113	193400	56015441	1887	1887	1887	1887	0
45	20241113	193300	56015441	1887	1887	1887	1887	0
46	20241113	193200	56015441	1887	1887	1887	1887	0
47	20241113	193100	56015441	1887	1887	1887	1887	0
48	20241113	193000	56015441	1887	1887	1887	1887	0
49	20241113	192900	56015441	1887	1887	1887	1887	0
50	20241113	192800	56015441	1887	1887	1887	1887	0
51	20241113	192700	56015441	1887	1887	1887	1887	0
52	20241113	192600	56015441	1887	1887	1887	1887	0
53	20241113	192500	56015441	1887	1887	1887	1887	0
54	20241113	192400	56015441	1887	1887	1887	1887	0
55	20241113	192300	56015441	1887	1887	1887	1887	0
56	20241113	192200	56015441	1887	1887	1887	1887	0
57	20241113	192100	56015441	1887	1887	1887	1887	0
58	20241113	192000	56015441	1887	1887	1887	1887	0
59	20241113	191900	56015441	1887	1887	1887	1887	0
60	20241113	191800	56015441	1887	1887	1887	1887	0
61	20241113	191700	56015441	1887	1887	1887	1887	0
62	20241113	191600	56015441	1887	1887	1887	1887	417
63	20241113	191500	56015441	1887	1887	1887	1887	0
64	20241113	191400	56015441	1887	1887	1887	1887	0
65	20241113	191300	56015441	1887	1887	1887	1887	0
66	20241113	191200	56015441	1887	1887	1887	1887	0
67	20241113	191100	56015441	1887	1887	1887	1887	0
68	20241113	191000	56015441	1887	1887	1887	1887	0
69	20241113	190900	56015441	1887	1887	1887	1887	0
70	20241113	190800	56015441	1887	1887	1887	1887	0
71	20241113	190700	56015441	1887	1887	1887	1887	0
72	20241113	190600	56015441	1887	1887	1887	1887	0
73	20241113	190500	56015441	1887	1887	1887	1887	0
74	20241113	190400	56015441	1887	1887	1887	1887	0
75	20241113	190300	56015441	1887	1887	1887	1887	0
76	20241113	190200	56015441	1887	1887	1887	1887	0
77	20241113	190100	56015441	1887	1887	1887	1887	0
78	20241113	190000	56015441	1887	1887	1887	1887	0
79	20241113	185900	56015441	1887	1887	1887	1887	0
80	20241113	185800	56015441	1887	1887	1887	1887	0
81	20241113	185700	56015441	1887	1887	1887	1887	0
82	20241113	185600	56015441	1887	1887	1887	1887	0
83	20241113	185500	56015441	1887	1887	1887	1887	0
84	20241113	185400	56015441	1887	1887	1887	1887	0
85	20241113	185300	56015441	1887	1887	1887	1887	0
86	20241113	185200	56015441	1887	1887	1887	1887	0
87	20241113	185100	56015441	1887	1887	1887	1887	0
88	20241113	185000	56015441	1887	1887	1887	1887	0
89	20241113	184900	56015441	1887	1887	1887	1887	0
90	20241113	184800	56015441	1887	1887	1887	1887	0
91	20241113	184700	56015441	1887	1887	1887	1887	0
92	20241113	184600	56015441	1887	1887	1887	1887	417
93	20241113	184500	56015441	1887	1887	1887	1887	0
94	20241113	184400	56015441	1887	1887	1887	1887	0
95	20241113	184300	56015441	1887	1887	1887	1887	0
96	20241113	184200	56015441	1887	1887	1887	1887	0
97	20241113	184100	56015441	1887	1887	1887	1887	0
98	20241113	184000	56015441	1887	1887	1887	1887	0
99	20241113	183900	56015441	1887	1887	1887	1887	0
100	20241113	183800	56015441	1887	1887	1887	1887	0
101	20241113	183700	56015441	1887	1887	1887	1887	0
102	20241113	183600	56015441	1887	1887	1887	1887	0
103	20241113	183500	56015441	1887	1887	1887	1887	0
104	20241113	183400	56015441	1887	1887	1887	1887	0
105	20241113	183300	56015441	1887	1887	1887	1887	0
106	20241113	183200	56015441	1887	1887	1887	1887	0
107	20241113	183100	56015441	1887	1887	1887	1887	0
108	20241113	183000	56015441	1887	1887	1887	1887	0
109	20241113	182900	56015441	1887	1887	1887	1887	0
110	20241113	182800	56015441	1887	1887	1887	1887	0
111	20241113	182700	56015441	1887	1887	1887	1887	0
112	20241113	182600	56015441	1887	1887	1887	1887	0
113	20241113	182500	56015441	1887	1887	1887	1887	0
114	20241113	182400	56015441	1887	1887	1887	1887	0
115	20241113	182300	56015441	1887	1887	1887	1887	0
116	20241113	182200	56015441	1887	1887	1887	1887	0
117	20241113	182100	56015441	1887	1887	1887	1887	0
118	20241113	182000	56015441	1887	1887	1887	1887	0
119	20241113	181900	56015441	1887	1887	1887	1887	0
120	20241113	181800	56015441	1887	1887	1887	1887	0
121	20241113	181700	56015441	1887	1887	1887	1887	0
122	20241113	181600	56015441	1887	1887	1887	1887	417
123	20241113	181500	56015441	1887	1887	1887	1887	0
124	20241113	181400	56015441	1887	1887	1887	1887	0
125	20241113	181300	56015441	1887	1887	1887	1887	0
126	20241113	181200	56015441	1887	1887	1887	1887	0
127	20241113	181100	56015441	1887	1887	1887	1887	0
128	20241113	181000	56015441	1887	1887	1887	1887	0
129	20241113	180900	56015441	1887	1887	1887	1887	0
130	20241113	180800	56015441	1887	1887	1887	1887	0
131	20241113	180700	56015441	1887	1887	1887	1887	0
132	20241113	180600	56015441	1887	1887	1887	1887	0
133	20241113	180500	56015441	1887	1887	1887	1887	0
134	20241113	180400	56015441	1887	1887	1887	1887	0
135	20241113	180300	56015441	1887	1887	1887	1887	0
136	20241113	180200	56015441	1887	1887	1887	1887	0
137	20241113	180100	56015441	1887	1887	1887	1887	0
138	20241113	180000	56015441	1887	1887	1887	1887	0
139	20241113	175900	56015441	1887	1887	1887	1887	0
140	20241113	175800	56015441	1887	1887	1887	1887	0
141	20241113	175700	56015441	1887	1887	1887	1887	0
142	20241113	175600	56015441	1887	1887	1887	1887	0
143	20241113	175500	56015441	1887	1887	1887	1887	0
144	20241113	175400	56015441	1887	1887	1887	1887	0
145	20241113	175300	56015441	1887	1887	1887	1887	0
146	20241113	175200	56015441	1887	1887	1887	1887	0
147	20241113	175100	56015441	1887	1887	1887	1887	0
148	20241113	175000	56015441	1887	1887	1887	1887	0
149	20241113	174900	56015441	1887	1887	1887	1887	0
150	20241113	174800	56015441	1887	1887	1887	1887	0
151	20241113	174700	56015441	1887	1887	1887	1887	0
152	20241113	174600	56015441	1887	1887	1887	1887	417
153	20241113	174500	56015441	1887	1887	1887	1887	0
154	20241113	174400	56015441	1887	1887	1887	1887	0
155	20241113	174300	56015441	1887	1887	1887	1887	0
156	20241113	174200	56015441	1887	1887	1887	1887	0
157	20241113	174100	56015441	1887	1887	1887	1887	0
158	20241113	174000	56015441	1887	1887	1887	1887	0
159	20241113	173900	56015441	1887	1887	1887	1887	0
160	20241113	173800	56015441	1887	1887	1887	1887	0
161	20241113	173700	56015441	1887	1887	1887	1887	0
162	20241113	173600	56015441	1887	1887	1887	1887	0
163	20241113	173500	56015441	1887	1887	1887	1887	0
164	20241113	173400	56015441	1887	1887	1887	1887	0
165	20241113	173300	56015441	1887	1887	1887	1887	0
166	20241113	173200	56015441	1887	1887	1887	1887	0
167	20241113	173100	56015441	1887	1887	1887	1887	0
168	20241113	173000	56015441	1887	1887	1887	1887	0
169	20241113	172900	56015441	1887	1887	1887	1887	0
170	20241113	172800	56015441	1887	1887	1887	1887	0
171	20241113	172700	56015441	1887	1887	1887	1887	0
172	20241113	172600	56015441	1887	1887	1887	1887	0
173	20241113	172500	56015441	1887	1887	1887	1887	0
174	20241113	172400	56015441	1887	1887	1887	1887	0
175	20241113	172300	56015441	1887	1887	1887	1887	0
176	20241113	172200	56015441	1887	1887	1887	1887	0
177	20241113	172100	56015441	1887	1887	1887	1887	0
178	20241113	172000	56015441	1887	1887	1887	1887	0
179	20241113	171900	56015441	1887	1887	1887	1887	0
180	20241113	171800	56015441	1887	1887	1887	1887	0
181	20241113	171700	56015441	1887	1887	1887	1887	0
182	20241113	171600	56015441	1887	1887	1887	1887	417
183	20241113	171500	56015441	1887	1887	1887	1887	0
184	20241113	171400	56015441	1887	1887	1887	1887	0
185	20241113	171300	56015441	1887	1887	1887	1887	0
186	20241113	171200	56015441	1887	1887	1887	1887	0
187	20241113	171100	56015441	1887	1887	1887	1887	0
188	20241113	171000	56015441	1887	1887	1887	1887	0
189	20241113	170900	56015441	1887	1887	1887	1887	0
190	20241113	170800	56015441	1887	1887	1887	1887	0
191	20241113	170700	56015441	1887	1887	1887	1887	0
192	20241113	170600	56015441	1887	1887	1887	1887	0
193	20241113	170500	56015441	1887	1887	1887	1887	0
194	20241113	170400	56015441	1887	1887	1887	1887	0
195	20241113	170300	56015441	1887	1887	1887	1887	0
196	20241113	170200	56015441	1887	1887	1887	1887	0
197	20241113	170100	56015441	1887	1887	1887	1887	0
198	20241113	170000	56015441	1887	1887	1887	1887	0
199	20241113	165900	56015441	1887	1887	1887	1887	0
200	20241113	165800	56015441	1887	1887	1887	1887	0
201	20241113	165700	56015441	1887	1887	1887	1887	0
202	20241113	165600	56015441	1887	1887	1887	1887	0
203	20241113	165500	56015441	1887	1887	1887	1887	0
204	20241113	165400	56015441	1887	1887	1887	1887	0
205	20241113	165300	56015441	1887	1887	1887	1887	0
206	20241113	165200	56015441	1887	1887	1887	1887	0
207	20241113	165100	56015441	1887	1887	1887	1887	0
208	20241113	165000	56015441	1887	1887	1887	1887	0
209	20241113	164900	56015441	1887	1887	1887	1887	0
210	20241113	164800	56015441	1887	1887	1887	1887	0
211	20241113	164700	56015441	1887	1887	1887	1887	0
212	20241113	164600	56015441	1887	1887	1887	1887	417
213	20241113	164500	56015441	1887	1887	1887	1887	0
214	20241113	164400	56015441	1887	1887	1887	1887	0
215	20241113	164300	56015441	1887	1887	1887	1887	0
216	20241113	164200	56015441	1887	1887	1887	1887	0
217	20241113	164100	56015441	1887	1887	1887	1887	0
218	20241113	164000	56015441	1887	1887	1887	1887	0
219	20241113	163900	56015441	1887	1887	1887	1887	0
220	20241113	163800	56015441	1887	1887	1887	1887	0
221	20241113	163700	56015441	1887	1887	1887	1887	0
222	20241113	163600	56015441	1887	1887	1887	1887	0
223	20241113	163500	56015441	1887	1887	1887	1887	0
224	20241113	163400	56015441	1887	1887	1887	1887	0
225	20241113	163300	56015441	1887	1887	1887	1887	0
226	20241113	163200	56015441	1887	1887	1887	1887	0
227	20241113	163100	56015441	1887	1887	1887	1887	0
228	20241113	163000	56015441	1887	1887	1887	1887	0
229	20241113	162900	56015441	1887	1887	1887	1887	0
230	20241113	162800	56015441	1887	1887	1887	1887	0
231	20241113	162700	56015441	1887	1887	1887	1887	0
232	20241113	162600	56015441	1887	1887	1887	1887	0
233	20241113	162500	56015441	1887	1887	1887	1887	0
234	20241113	162400	56015441	1887	1887	1887	1887	0
235	20241113	162300	56015441	1887	1887	1887	1887	0
236	20241113	162200	56015441	1887	1887	1887	1887	0
237	20241113	162100	56015441	1887	1887	1887	1887	0
238	20241113	162000	56015441	1887	1887	1887	1887	0
239	20241113	161900	56015441	1887	1887	1887	1887	0
240	20241113	161800	56015441	1887	1887	1887	1887	0
241	20241113	161700	56015441	1887	1887	1887	1887	0
242	20241113	161600	56015441	1887	1887	1887	1887	417
243	20241113	161500	56015441	1887	1887	1887	1887	0
244	20241113	161400	56015441	1887	1887	1887	1887	0
245	20241113	161300	56015441	1887	1887	1887	1887	0
246	20241113	161200	56015441	1887	1887	1887	1887	0
247	20241113	161100	56015441	1887	1887	1887	1887	0
248	20241113	161000	56015441	1887	1887	1887	1887	0
249	20241113	160900	56015441	1887	1887	1887	1887	0
250	20241113	160800	56015441	1887	1887	1887	1887	0
251	20241113	160700	56015441	1887	1887	1887	1887	0
252	20241113	160600	56015441	1887	1887	1887	1887	0
253	20241113	160500	56015441	1887	1887	1887	1887	0
254	20241113	160400	56015441	1887	1887	1887	1887	0
255	20241113	160300	56015441	1887	1887	1887	1887	0
256	20241113	160200	56015441	1887	1887	1887	1887	0
257	20241113	160100	56015441	1887	1887	1887	1887	0
258	20241113	160000	56015441	1887	1887	1887	1887	0
259	20241113	155900	56015441	1887	1887	1887	1887	0
260	20241113	155800	56015441	1887	1887	1887	1887	0
261	20241113	155700	56015441	1887	1887	1887	1887	0
262	20241113	155600	56015441	1887	1887	1887	1887	0
263	20241113	155500	56015441	1887	1887	1887	1887	0
264	20241113	155400	56015441	1887	1887	1887	1887	0
265	20241113	155300	56015441	1887	1887	1887	1887	0
266	20241113	155200	56015441	1887	1887	1887	1887	0
267	20241113	155100	56015441	1887	1887	1887	1887	0
268	20241113	155000	56015441	1887	1887	1887	1887	0
269	20241113	154900	56015441	1887	1887	1887	1887	0
270	20241113	154800	56015441	1887	1887	1887	1887	0
271	20241113	154700	56015441	1887	1887	1887	1887	0
272	20241113	154600	56015441	1887	1887	1887	1887	417
273	20241113	154500	56015441	1887	1887	1887	1887	0
274	20241113	154400	56015441	1887	1887	1887	1887	0
275	20241113	154300	56015441	1887	1887	1887	1887	0
276	20241113	154200	56015441	1887	1887	1887	1887	0
277	20241113	154100	56015441	1887	1887	1887	1887	0
278	20241113	154000	56015441	1887	1887	1887	1887	0
279	20241113	153900	56015441	1887	1887	1887	1887	0
280	20241113	153800	56015441	1887	1887	1887	1887	0
281	20241113	153700	56015441	1887	1887	1887	1887	0
282	20241113	153600	56015441	1887	1887	1887	1887	0
283	20241113	153500	56015441	1887	1887	1887	1887	0
284	20241113	153400	56015441	1887	1887	1887	1887	0
285	20241113	153300	56015441	1887	1887	1887	1887	0
286	20241113	153200	56015441	1887	1887	1887	1887	0
287	20241113	153100	56015441	1887	1887	1887	1887	0
288	20241113	153000	56015441	1887	1887	1887	1887	417
289	20241113	152900	55228562	1887	1887	1887	1887	0
290	20241113	152800	55228562	1887	1887	1887	1887	0
291	20241113	152700	55228562	1887	1887	1887	1887	0
292	20241113	152600	55228562	1887	1887	1887	1887	0
293	20241113	152500	55228562	1887	1887	1887	1887	0
294	20241113	152400	55228562	1887	1887	1887	1887	0
295	20241113	152300	55228562	1887	1887	1887	1887	0
296	20241113	152200	55228562	1887	1887	1887	1887	0
297	20241113	152100	55228562	1887	1887	1887	1887	0
298	20241113	152000	55228562	1887	1887	1887	1887	0
299	20241113	151900	55228562	1887	1887	1887	1887	0
300	20241113	151800	55228562	1887	1887	1887	1887	0
301	20241113	151700	55228562	1887	1887	1887	1887	0
302	20241113	151600	55228562	1887	1887	1887	1887	0
303	20241113	151500	55228562	1887	1887	1887	1887	0
304	20241113	151400	55228562	1887	1887	1887	1887	0
305	20241113	151300	55228562	1887	1887	1887	1887	0
306	20241113	151200	55228562	1887	1887	1887	1887	0
307	20241113	151100	55228562	1887	1887	1887	1887	0
308	20241113	151000	55228562	1887	1887	1887	1887	0
309	20241113	150900	55228562	1887	1887	1887	1887	0
310	20241113	150800	55228562	1887	1887	1887	1887	0
311	20241113	150700	55228562	1887	1871	1887	1871	2
312	20241113	150600	55224804	1871	1871	1871	1871	0
313	20241113	150500	55224804	1871	1871	1871	1871	0
314	20241113	150400	55224804	1871	1871	1871	1871	5
315	20241113	150300	55215449	1887	1887	1887	1887	159
316	20241113	150200	54915416	1887	1887	1887	1887	10
317	20241113	150100	54896546	1887	1887	1887	1887	0
318	20241113	150000	54896546	1887	1887	1887	1887	0
319	20241113	145900	54896546	1887	1887	1887	1887	0
320	20241113	145800	54896546	1887	1887	1887	1887	0
321	20241113	145700	54896546	1887	1887	1887	1887	0
322	20241113	145600	54896546	1887	1887	1887	1887	0
323	20241113	145500	54896546	1887	1887	1887	1887	0
324	20241113	145400	54896546	1887	1887	1887	1887	54
325	20241113	145300	54794648	1888	1888	1888	1888	0
326	20241113	145200	54794648	1888	1888	1888	1888	0
327	20241113	145100	54794648	1888	1888	1888	1888	0
328	20241113	145000	54794648	1888	1883	1888	1883	217
329	20241113	144900	54386032	1883	1870	1883	1870	2
330	20241113	144800	54382279	1883	1883	1883	1883	1
331	20241113	144700	54380396	1870	1882	1882	1870	501
332	20241113	144600	53437526	1871	1871	1871	1871	849
333	20241113	144500	51849047	1882	1882	1882	1882	0
334	20241113	144400	51849047	1882	1882	1882	1882	0
335	20241113	144300	51849047	1882	1882	1882	1882	0
336	20241113	144200	51849047	1882	1882	1882	1882	5
337	20241113	144100	51839637	1882	1882	1882	1882	0
338	20241113	144000	51839637	1882	1882	1882	1882	0
339	20241113	143900	51839637	1882	1882	1882	1882	0
340	20241113	143800	51839637	1882	1882	1882	1882	0
341	20241113	143700	51839637	1882	1882	1882	1882	0
342	20241113	143600	51839637	1882	1882	1882	1882	0
343	20241113	143500	51839637	1882	1881	1882	1881	141
344	20241113	143400	51574415	1883	1883	1883	1883	0
345	20241113	143300	51574415	1883	1883	1883	1883	0
346	20241113	143200	51574415	1883	1883	1883	1883	0
347	20241113	143100	51574415	1883	1883	1883	1883	0
348	20241113	143000	51574415	1883	1883	1883	1883	0
349	20241113	142900	51574415	1883	1883	1883	1883	0
350	20241113	142800	51574415	1883	1883	1883	1883	4
351	20241113	142700	51566883	1883	1883	1883	1883	6
352	20241113	142600	51555585	1883	1882	1883	1882	161
353	20241113	142500	51252582	1882	1882	1882	1882	0
354	20241113	142400	51252582	1882	1882	1882	1882	0
355	20241113	142300	51252582	1882	1882	1882	1882	0
356	20241113	142200	51252582	1882	1882	1882	1882	20
357	20241113	142100	51214942	1882	1882	1882	1882	0
358	20241113	142000	51214942	1882	1882	1882	1882	0
359	20241113	141900	51214942	1882	1882	1882	1882	0
360	20241113	141800	51214942	1882	1870	1882	1870	61
361	20241113	141700	51100212	1880	1880	1880	1880	1
362	20241113	141600	51098332	1870	1870	1870	1870	0
363	20241113	141500	51098332	1870	1883	1883	1870	240
364	20241113	141400	50649519	1870	1873	1873	1870	1354
365	20241113	141300	48115854	1888	1888	1888	1888	3
366	20241113	141200	48110190	1889	1889	1889	1888	407
367	20241113	141100	47341368	1891	1891	1891	1891	0
368	20241113	141000	47341368	1891	1891	1891	1891	0
369	20241113	140900	47341368	1891	1891	1891	1891	0
370	20241113	140800	47341368	1891	1891	1891	1891	0
371	20241113	140700	47341368	1891	1891	1891	1891	0
372	20241113	140600	47341368	1891	1891	1891	1891	0
373	20241113	140500	47341368	1891	1891	1891	1891	0
374	20241113	140400	47341368	1891	1874	1891	1872	331
375	20241113	140300	46721011	1893	1893	1893	1893	0
376	20241113	140200	46721011	1893	1893	1893	1893	0
377	20241113	140100	46721011	1893	1893	1893	1893	0
378	20241113	140000	46721011	1893	1893	1893	1893	0
379	20241113	135900	46721011	1893	1893	1893	1893	0
380	20241113	135800	46721011	1893	1893	1893	1893	0
381	20241113	135700	46721011	1893	1893	1893	1893	6
382	20241113	135600	46709653	1893	1893	1893	1893	0
383	20241113	135500	46709653	1893	1893	1893	1893	0
384	20241113	135400	46709653	1893	1893	1893	1893	0
385	20241113	135300	46709653	1893	1893	1893	1893	0
386	20241113	135200	46709653	1893	1893	1893	1893	0
387	20241113	135100	46709653	1893	1893	1893	1893	0
388	20241113	135000	46709653	1893	1893	1893	1893	0
389	20241113	134900	46709653	1893	1893	1893	1893	0
390	20241113	134800	46709653	1893	1893	1893	1893	0
391	20241113	134700	46709653	1893	1893	1893	1893	0
392	20241113	134600	46709653	1893	1893	1893	1893	0
393	20241113	134500	46709653	1893	1893	1893	1893	1
394	20241113	134400	46707760	1892	1893	1894	1873	42
395	20241113	134300	46628443	1893	1893	1893	1893	0
396	20241113	134200	46628443	1893	1892	1893	1892	117
397	20241113	134100	46406995	1894	1891	1894	1891	112
398	20241113	134000	46195200	1894	1894	1894	1894	0
399	20241113	133900	46195200	1894	1895	1895	1880	373
400	20241113	133800	45493655	1896	1896	1896	1896	1
401	20241113	133700	45491759	1898	1898	1898	1898	0
402	20241113	133600	45491759	1898	1898	1898	1898	189
403	20241113	133500	45133037	1899	1899	1899	1899	0
404	20241113	133400	45133037	1899	1899	1899	1899	0
405	20241113	133300	45133037	1899	1885	1899	1885	3
406	20241113	133200	45127368	1889	1889	1889	1889	19
407	20241113	133100	45091477	1899	1899	1899	1899	0
408	20241113	133000	45091477	1899	1899	1899	1899	0
409	20241113	132900	45091477	1899	1899	1899	1899	0
410	20241113	132800	45091477	1899	1899	1899	1899	0
411	20241113	132700	45091477	1899	1899	1899	1899	6
412	20241113	132600	45080083	1899	1899	1899	1899	0
413	20241113	132500	45080083	1899	1899	1899	1899	0
414	20241113	132400	45080083	1899	1886	1899	1885	601
415	20241113	132300	43947147	1899	1899	1899	1899	0
416	20241113	132200	43947147	1899	1899	1899	1899	0
417	20241113	132100	43947147	1899	1899	1899	1899	0
418	20241113	132000	43947147	1899	1899	1899	1899	0
419	20241113	131900	43947147	1899	1896	1899	1896	29
420	20241113	131800	43892160	1900	1900	1900	1900	0
421	20241113	131700	43892160	1900	1900	1900	1900	0
422	20241113	131600	43892160	1900	1900	1900	1900	0
423	20241113	131500	43892160	1900	1899	1900	1899	34
424	20241113	131400	43827593	1900	1900	1900	1900	0
425	20241113	131300	43827593	1900	1899	1900	1899	391
426	20241113	131200	43085083	1899	1899	1899	1899	6
427	20241113	131100	43073689	1900	1900	1900	1900	0
428	20241113	131000	43073689	1900	1900	1900	1900	0
429	20241113	130900	43073689	1900	1900	1900	1900	971
430	20241113	130800	41228789	1900	1900	1900	1900	0
431	20241113	130700	41228789	1900	1900	1900	1900	1
432	20241113	130600	41226889	1885	1886	1886	1885	531
433	20241113	130500	40225844	1900	1900	1900	1900	0
434	20241113	130400	40225844	1900	1886	1900	1886	2
435	20241113	130300	40222058	1900	1900	1900	1900	1
436	20241113	130200	40220158	1887	1887	1887	1887	58
437	20241113	130100	40110712	1900	1900	1900	1900	0
438	20241113	130000	40110712	1900	1900	1900	1900	0
439	20241113	125900	40110712	1900	1900	1900	1900	0
440	20241113	125800	40110712	1900	1900	1900	1900	1
441	20241113	125700	40108812	1900	1900	1900	1900	106
442	20241113	125600	39907412	1900	1900	1900	1900	8
443	20241113	125500	39892212	1900	1900	1900	1900	0
444	20241113	125400	39892212	1900	1900	1900	1900	16
445	20241113	125300	39861812	1900	1900	1900	1900	0
446	20241113	125200	39861812	1900	1900	1900	1900	21
447	20241113	125100	39821912	1900	1900	1900	1900	0
448	20241113	125000	39821912	1900	1900	1900	1900	0
449	20241113	124900	39821912	1900	1899	1900	1899	421
450	20241113	124800	39022432	1899	1899	1899	1899	0
451	20241113	124700	39022432	1899	1899	1899	1899	1111
452	20241113	124600	36912643	1899	1899	1899	1899	0
453	20241113	124500	36912643	1899	1899	1899	1899	0
454	20241113	124400	36912643	1899	1899	1899	1899	0
455	20241113	124300	36912643	1899	1899	1899	1899	0
456	20241113	124200	36912643	1899	1899	1899	1899	6
457	20241113	124100	36901249	1899	1898	1899	1898	298
458	20241113	124000	36335644	1900	1900	1900	1900	0
459	20241113	123900	36335644	1900	1900	1900	1900	0
460	20241113	123800	36335644	1900	1900	1900	1900	0
461	20241113	123700	36335644	1900	1900	1900	1900	0
462	20241113	123600	36335644	1900	1900	1900	1900	0
463	20241113	123500	36335644	1900	1900	1900	1900	0
464	20241113	123400	36335644	1900	1900	1900	1900	0
465	20241113	123300	36335644	1900	1900	1900	1900	0
466	20241113	123200	36335644	1900	1900	1900	1900	0
467	20241113	123100	36335644	1900	1900	1900	1900	0
468	20241113	123000	36335644	1900	1900	1900	1900	0
469	20241113	122900	36335644	1900	1886	1900	1885	92
470	20241113	122800	36162119	1886	1887	1887	1886	263
471	20241113	122700	35666091	1900	1900	1900	1900	6
472	20241113	122600	35654691	1910	1910	1910	1910	0
473	20241113	122500	35654691	1910	1910	1910	1910	0
474	20241113	122400	35654691	1910	1910	1910	1910	0
475	20241113	122300	35654691	1910	1910	1910	1910	0
476	20241113	122200	35654691	1910	1910	1910	1910	0
477	20241113	122100	35654691	1910	1910	1910	1910	0
478	20241113	122000	35654691	1910	1909	1910	1909	2
479	20241113	121900	35650872	1887	1887	1887	1887	1
480	20241113	121800	35648985	1910	1910	1910	1910	0
481	20241113	121700	35648985	1910	1910	1910	1910	0
482	20241113	121600	35648985	1910	1900	1910	1886	820
483	20241113	121500	34090970	1900	1900	1900	1900	0
484	20241113	121400	34090970	1900	1900	1900	1900	0
485	20241113	121300	34090970	1900	1900	1900	1900	0
486	20241113	121200	34090970	1900	1900	1900	1900	6
487	20241113	121100	34079570	1900	1900	1900	1900	0
488	20241113	121000	34079570	1900	1900	1900	1900	0
489	20241113	120900	34079570	1900	1900	1900	1900	0
490	20241113	120800	34079570	1900	1900	1900	1900	0
491	20241113	120700	34079570	1900	1900	1900	1900	0
492	20241113	120600	34079570	1900	1900	1900	1900	0
493	20241113	120500	34079570	1900	1900	1900	1900	1
494	20241113	120400	34077670	1885	1889	1889	1885	30
495	20241113	120300	34021054	1900	1900	1900	1900	0
496	20241113	120200	34021054	1900	1900	1900	1900	0
497	20241113	120100	34021054	1900	1900	1900	1889	4446
498	20241113	120000	25573665	1890	1890	1890	1890	0
499	20241113	115900	25573665	1890	1890	1890	1890	0
500	20241113	115800	25573665	1890	1890	1910	1890	22
501	20241113	115700	25532065	1910	1910	1910	1910	7
502	20241113	115600	25518695	1890	1890	1890	1890	50
503	20241113	115500	25424195	1911	1911	1911	1911	205
504	20241113	115400	25032440	1911	1911	1911	1911	0
505	20241113	115300	25032440	1911	1911	1911	1911	0
506	20241113	115200	25032440	1911	1911	1911	1911	0
507	20241113	115100	25032440	1911	1911	1911	1911	0
508	20241113	115000	25032440	1911	1911	1911	1911	0
509	20241113	114900	25032440	1911	1911	1911	1911	1
510	20241113	114800	25030529	1891	1891	1891	1891	0
511	20241113	114700	25030529	1891	1901	1901	1891	227
512	20241113	114600	24600692	1901	1901	1901	1901	100
513	20241113	114500	24410592	1941	1941	1941	1941	0
514	20241113	114400	24410592	1941	1941	1941	1941	0
515	20241113	114300	24410592	1941	1941	1941	1941	0
516	20241113	114200	24410592	1941	1900	1941	1900	108
517	20241113	114100	24205110	1943	1943	1943	1943	0
518	20241113	114000	24205110	1943	1943	1943	1943	0
519	20241113	113900	24205110	1943	1943	1943	1943	0
520	20241113	113800	24205110	1943	1943	1943	1943	0
521	20241113	113700	24205110	1943	1943	1943	1943	0
522	20241113	113600	24205110	1943	1943	1943	1943	0
523	20241113	113500	24205110	1943	1943	1943	1943	0
524	20241113	113400	24205110	1943	1942	1943	1942	11
525	20241113	113300	24183747	1943	1943	1943	1943	93
526	20241113	113200	24003048	1943	1943	1943	1943	0
527	20241113	113100	24003048	1943	1943	1943	1943	0
528	20241113	113000	24003048	1943	1943	1943	1943	0
529	20241113	112900	24003048	1943	1943	1943	1943	0
530	20241113	112800	24003048	1943	1943	1943	1943	0
531	20241113	112700	24003048	1943	1943	1943	1943	6
532	20241113	112600	23991390	1944	1944	1944	1944	0
533	20241113	112500	23991390	1944	1944	1944	1944	0
534	20241113	112400	23991390	1944	1944	1944	1944	0
535	20241113	112300	23991390	1944	1944	1944	1944	0
536	20241113	112200	23991390	1944	1944	1944	1944	0
537	20241113	112100	23991390	1944	1934	1944	1934	2
538	20241113	112000	23987512	1934	1926	1934	1926	3333
539	20241113	111900	17547305	1927	1927	1927	1927	0
540	20241113	111800	17547305	1927	1923	1927	1923	81
541	20241113	111700	17391481	1926	1926	1926	1926	0
542	20241113	111600	17391481	1926	1905	1926	1905	315
543	20241113	111500	16791281	1905	1905	1905	1905	0
544	20241113	111400	16791281	1905	1905	1905	1905	0
545	20241113	111300	16791281	1905	1905	1905	1905	0
546	20241113	111200	16791281	1905	1905	1905	1905	6
547	20241113	111100	16779851	1905	1905	1905	1905	0
548	20241113	111000	16779851	1905	1905	1905	1905	0
549	20241113	110900	16779851	1905	1875	1905	1873	37
550	20241113	110800	16710482	1905	1899	1905	1899	85
551	20241113	110700	16549061	1895	1892	1895	1892	3933
552	20241113	110600	9096280	1892	1871	1892	1871	811
553	20241113	110500	7577746	1871	1871	1871	1871	118
554	20241113	110400	7356968	1871	1871	1871	1871	100
555	20241113	110300	7169868	1870	1870	1870	1870	0
556	20241113	110200	7169868	1870	1870	1870	1870	0
557	20241113	110100	7169868	1870	1870	1870	1870	0
558	20241113	110000	7169868	1870	1870	1870	1870	5
559	20241113	105900	7160518	1871	1871	1871	1871	0
560	20241113	105800	7160518	1871	1871	1871	1871	0
561	20241113	105700	7160518	1871	1871	1871	1871	6
562	20241113	105600	7149292	1871	1871	1871	1871	0
563	20241113	105500	7149292	1871	1871	1871	1871	0
564	20241113	105400	7149292	1871	1871	1871	1871	0
565	20241113	105300	7149292	1871	1871	1871	1871	0
566	20241113	105200	7149292	1871	1871	1871	1871	0
567	20241113	105100	7149292	1871	1871	1871	1871	0
568	20241113	105000	7149292	1871	1871	1871	1871	10
569	20241113	104900	7130582	1871	1871	1871	1871	0
570	20241113	104800	7130582	1871	1871	1871	1871	0
571	20241113	104700	7130582	1871	1875	1875	1871	311
572	20241113	104600	6548561	1871	1871	1871	1871	0
573	20241113	104500	6548561	1871	1873	1873	1871	165
574	20241113	104400	6239630	1894	1894	1894	1894	0
575	20241113	104300	6239630	1894	1894	1894	1894	0
576	20241113	104200	6239630	1894	1894	1894	1873	156
577	20241113	104100	5946266	1873	1894	1894	1873	2
578	20241113	104000	5942499	1871	1871	1871	1871	0
579	20241113	103900	5942499	1871	1871	1871	1871	0
580	20241113	103800	5942499	1871	1871	1871	1871	0
581	20241113	103700	5942499	1871	1871	1871	1871	0
582	20241113	103600	5942499	1871	1871	1871	1871	0
583	20241113	103500	5942499	1871	1871	1871	1871	0
584	20241113	103400	5942499	1871	1871	1871	1871	25
585	20241113	103300	5895724	1895	1895	1895	1895	0
586	20241113	103200	5895724	1895	1895	1895	1895	0
587	20241113	103100	5895724	1895	1895	1895	1895	0
588	20241113	103000	5895724	1895	1899	1899	1895	326
589	20241113	102900	5276706	1899	1899	1899	1899	100
590	20241113	102800	5086806	1905	1905	1905	1905	0
591	20241113	102700	5086806	1905	1905	1905	1905	221
592	20241113	102600	4665801	1906	1906	1906	1906	0
593	20241113	102500	4665801	1906	1906	1906	1906	0
594	20241113	102400	4665801	1906	1906	1906	1905	82
595	20241113	102300	4509589	1905	1905	1905	1905	0
596	20241113	102200	4509589	1905	1905	1905	1905	278
597	20241113	102100	3979999	1905	1905	1905	1905	0
598	20241113	102000	3979999	1905	1905	1905	1905	0
599	20241113	101900	3979999	1905	1905	1905	1905	0
600	20241113	101800	3979999	1905	1905	1905	1905	111
601	20241113	101700	3768544	1905	1905	1905	1905	1
602	20241113	101600	3766639	1907	1907	1907	1907	0
603	20241113	101500	3766639	1907	1907	1907	1907	0
604	20241113	101400	3766639	1907	1907	1907	1907	0
605	20241113	101300	3766639	1907	1907	1907	1907	0
606	20241113	101200	3766639	1907	1907	1907	1907	6
607	20241113	101100	3755197	1905	1905	1905	1905	0
608	20241113	101000	3755197	1905	1905	1905	1905	0
609	20241113	100900	3755197	1905	1905	1905	1905	0
610	20241113	100800	3755197	1905	1905	1905	1905	0
611	20241113	100700	3755197	1905	1906	1906	1905	226
612	20241113	100600	3324464	1907	1907	1907	1907	0
613	20241113	100500	3324464	1907	1907	1907	1907	0
614	20241113	100400	3324464	1907	1907	1907	1907	0
615	20241113	100300	3324464	1907	1907	1907	1907	0
616	20241113	100200	3324464	1907	1907	1907	1907	0
617	20241113	100100	3324464	1907	1907	1907	1907	0
618	20241113	100000	3324464	1907	1907	1907	1907	0
619	20241113	095900	3324464	1907	1907	1907	1907	0
620	20241113	095800	3324464	1907	1907	1907	1907	0
621	20241113	095700	3324464	1907	1907	1907	1907	6
622	20241113	095600	3313022	1907	1907	1907	1907	0
623	20241113	095500	3313022	1907	1907	1907	1907	0
624	20241113	095400	3313022	1907	1907	1907	1907	10
625	20241113	095300	3293952	1909	1909	1909	1909	0
626	20241113	095200	3293952	1909	1909	1909	1909	0
627	20241113	095100	3293952	1909	1909	1909	1909	77
628	20241113	095000	3146959	1933	1933	1933	1933	0
629	20241113	094900	3146959	1933	1933	1933	1933	0
630	20241113	094800	3146959	1933	1933	1933	1933	0
631	20241113	094700	3146959	1933	1933	1933	1933	0
632	20241113	094600	3146959	1933	1933	1933	1933	0
633	20241113	094500	3146959	1933	1933	1933	1933	0
634	20241113	094400	3146959	1933	1933	1933	1933	0
635	20241113	094300	3146959	1933	1933	1933	1933	0
636	20241113	094200	3146959	1933	1933	1933	1933	1
637	20241113	094100	3145026	1935	1935	1935	1935	0
638	20241113	094000	3145026	1935	1935	1935	1935	0
639	20241113	093900	3145026	1935	1935	1935	1935	0
640	20241113	093800	3145026	1935	1935	1935	1935	0
641	20241113	093700	3145026	1935	1935	1935	1935	0
642	20241113	093600	3145026	1935	1935	1935	1935	0
643	20241113	093500	3145026	1935	1935	1935	1935	0
644	20241113	093400	3145026	1935	1935	1935	1935	0
645	20241113	093300	3145026	1935	1935	1935	1935	0
646	20241113	093200	3145026	1935	1935	1935	1935	0
647	20241113	093100	3145026	1935	1935	1935	1935	0
648	20241113	093000	3145026	1935	1935	1935	1935	0
649	20241113	092900	3145026	1935	1935	1935	1935	1
650	20241113	092800	3143091	1909	1909	1909	1909	496
651	20241113	092700	2196227	1935	1935	1935	1935	0
652	20241113	092600	2196227	1935	1935	1935	1935	1
653	20241113	092500	2194292	1909	1909	1909	1909	0
654	20241113	092400	2194292	1909	1909	1909	1909	0
655	20241113	092300	2194292	1909	1909	1909	1909	0
656	20241113	092200	2194292	1909	1909	1909	1909	0
657	20241113	092100	2194292	1909	1909	1909	1909	2
658	20241113	092000	2190474	1909	1909	1909	1909	25
659	20241113	091900	2142749	1910	1910	1910	1910	527
660	20241113	091800	1136179	1935	1935	1935	1935	0
661	20241113	091700	1136179	1935	1935	1935	1935	0
662	20241113	091600	1136179	1935	1935	1935	1935	0
663	20241113	091500	1136179	1935	1935	1935	1935	0
664	20241113	091400	1136179	1935	1935	1935	1935	0
665	20241113	091300	1136179	1935	1935	1935	1935	0
666	20241113	091200	1136179	1935	1935	1935	1935	0
667	20241113	091100	1136179	1935	1935	1935	1935	0
668	20241113	091000	1136179	1935	1935	1935	1935	0
669	20241113	090900	1136179	1935	1905	1935	1905	32
670	20241113	090800	1074439	1924	1935	1935	1924	81
671	20241113	090700	917748	1924	1924	1924	1924	0
672	20241113	090600	917748	1924	1924	1924	1924	5
673	20241113	090500	908128	1924	1924	1924	1924	0
674	20241113	090400	908128	1924	1924	1924	1924	0
675	20241113	090300	908128	1924	1924	1924	1924	0
676	20241113	090200	908128	1924	1924	1924	1924	0
677	20241113	090100	908128	1924	1924	1924	1924	0
678	20241113	090000	908128	1924	1924	1924	1924	472