KissMeData/452980/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212200	45159457	1961	1961	1961	1961	340
3	20241114	212100	45159457	1961	1961	1961	1961	0
4	20241114	212000	45159457	1961	1961	1961	1961	0
5	20241114	211900	45159457	1961	1961	1961	1961	0
6	20241114	211800	45159457	1961	1961	1961	1961	0
7	20241114	211700	45159457	1961	1961	1961	1961	0
8	20241114	211600	45159457	1961	1961	1961	1961	0
9	20241114	211500	45159457	1961	1961	1961	1961	0
10	20241114	211400	45159457	1961	1961	1961	1961	0
11	20241114	211300	45159457	1961	1961	1961	1961	0
12	20241114	211200	45159457	1961	1961	1961	1961	0
13	20241114	211100	45159457	1961	1961	1961	1961	0
14	20241114	211000	45159457	1961	1961	1961	1961	0
15	20241114	210900	45159457	1961	1961	1961	1961	0
16	20241114	210800	45159457	1961	1961	1961	1961	0
17	20241114	210700	45159457	1961	1961	1961	1961	0
18	20241114	210600	45159457	1961	1961	1961	1961	0
19	20241114	210500	45159457	1961	1961	1961	1961	0
20	20241114	210400	45159457	1961	1961	1961	1961	0
21	20241114	210300	45159457	1961	1961	1961	1961	0
22	20241114	210200	45159457	1961	1961	1961	1961	0
23	20241114	210100	45159457	1961	1961	1961	1961	0
24	20241114	210000	45159457	1961	1961	1961	1961	0
25	20241114	205900	45159457	1961	1961	1961	1961	0
26	20241114	205800	45159457	1961	1961	1961	1961	0
27	20241114	205700	45159457	1961	1961	1961	1961	0
28	20241114	205600	45159457	1961	1961	1961	1961	0
29	20241114	205500	45159457	1961	1961	1961	1961	0
30	20241114	205400	45159457	1961	1961	1961	1961	0
31	20241114	205300	45159457	1961	1961	1961	1961	0
32	20241114	205200	45159457	1961	1961	1961	1961	340
33	20241114	205100	45159457	1961	1961	1961	1961	0
34	20241114	205000	45159457	1961	1961	1961	1961	0
35	20241114	204900	45159457	1961	1961	1961	1961	0
36	20241114	204800	45159457	1961	1961	1961	1961	0
37	20241114	204700	45159457	1961	1961	1961	1961	0
38	20241114	204600	45159457	1961	1961	1961	1961	0
39	20241114	204500	45159457	1961	1961	1961	1961	0
40	20241114	204400	45159457	1961	1961	1961	1961	0
41	20241114	204300	45159457	1961	1961	1961	1961	0
42	20241114	204200	45159457	1961	1961	1961	1961	0
43	20241114	204100	45159457	1961	1961	1961	1961	0
44	20241114	204000	45159457	1961	1961	1961	1961	0
45	20241114	203900	45159457	1961	1961	1961	1961	0
46	20241114	203800	45159457	1961	1961	1961	1961	0
47	20241114	203700	45159457	1961	1961	1961	1961	0
48	20241114	203600	45159457	1961	1961	1961	1961	0
49	20241114	203500	45159457	1961	1961	1961	1961	0
50	20241114	203400	45159457	1961	1961	1961	1961	0
51	20241114	203300	45159457	1961	1961	1961	1961	0
52	20241114	203200	45159457	1961	1961	1961	1961	0
53	20241114	203100	45159457	1961	1961	1961	1961	0
54	20241114	203000	45159457	1961	1961	1961	1961	0
55	20241114	202900	45159457	1961	1961	1961	1961	0
56	20241114	202800	45159457	1961	1961	1961	1961	0
57	20241114	202700	45159457	1961	1961	1961	1961	0
58	20241114	202600	45159457	1961	1961	1961	1961	0
59	20241114	202500	45159457	1961	1961	1961	1961	0
60	20241114	202400	45159457	1961	1961	1961	1961	0
61	20241114	202300	45159457	1961	1961	1961	1961	0
62	20241114	202200	45159457	1961	1961	1961	1961	340
63	20241114	202100	45159457	1961	1961	1961	1961	0
64	20241114	202000	45159457	1961	1961	1961	1961	0
65	20241114	201900	45159457	1961	1961	1961	1961	0
66	20241114	201800	45159457	1961	1961	1961	1961	0
67	20241114	201700	45159457	1961	1961	1961	1961	0
68	20241114	201600	45159457	1961	1961	1961	1961	0
69	20241114	201500	45159457	1961	1961	1961	1961	0
70	20241114	201400	45159457	1961	1961	1961	1961	0
71	20241114	201300	45159457	1961	1961	1961	1961	0
72	20241114	201200	45159457	1961	1961	1961	1961	0
73	20241114	201100	45159457	1961	1961	1961	1961	0
74	20241114	201000	45159457	1961	1961	1961	1961	0
75	20241114	200900	45159457	1961	1961	1961	1961	0
76	20241114	200800	45159457	1961	1961	1961	1961	0
77	20241114	200700	45159457	1961	1961	1961	1961	0
78	20241114	200600	45159457	1961	1961	1961	1961	0
79	20241114	200500	45159457	1961	1961	1961	1961	0
80	20241114	200400	45159457	1961	1961	1961	1961	0
81	20241114	200300	45159457	1961	1961	1961	1961	0
82	20241114	200200	45159457	1961	1961	1961	1961	0
83	20241114	200100	45159457	1961	1961	1961	1961	0
84	20241114	200000	45159457	1961	1961	1961	1961	0
85	20241114	195900	45159457	1961	1961	1961	1961	0
86	20241114	195800	45159457	1961	1961	1961	1961	0
87	20241114	195700	45159457	1961	1961	1961	1961	0
88	20241114	195600	45159457	1961	1961	1961	1961	0
89	20241114	195500	45159457	1961	1961	1961	1961	0
90	20241114	195400	45159457	1961	1961	1961	1961	0
91	20241114	195300	45159457	1961	1961	1961	1961	0
92	20241114	195200	45159457	1961	1961	1961	1961	340
93	20241114	195100	45159457	1961	1961	1961	1961	0
94	20241114	195000	45159457	1961	1961	1961	1961	0
95	20241114	194900	45159457	1961	1961	1961	1961	0
96	20241114	194800	45159457	1961	1961	1961	1961	0
97	20241114	194700	45159457	1961	1961	1961	1961	0
98	20241114	194600	45159457	1961	1961	1961	1961	0
99	20241114	194500	45159457	1961	1961	1961	1961	0
100	20241114	194400	45159457	1961	1961	1961	1961	0
101	20241114	194300	45159457	1961	1961	1961	1961	0
102	20241114	194200	45159457	1961	1961	1961	1961	0
103	20241114	194100	45159457	1961	1961	1961	1961	0
104	20241114	194000	45159457	1961	1961	1961	1961	0
105	20241114	193900	45159457	1961	1961	1961	1961	0
106	20241114	193800	45159457	1961	1961	1961	1961	0
107	20241114	193700	45159457	1961	1961	1961	1961	0
108	20241114	193600	45159457	1961	1961	1961	1961	0
109	20241114	193500	45159457	1961	1961	1961	1961	0
110	20241114	193400	45159457	1961	1961	1961	1961	0
111	20241114	193300	45159457	1961	1961	1961	1961	0
112	20241114	193200	45159457	1961	1961	1961	1961	0
113	20241114	193100	45159457	1961	1961	1961	1961	0
114	20241114	193000	45159457	1961	1961	1961	1961	0
115	20241114	192900	45159457	1961	1961	1961	1961	0
116	20241114	192800	45159457	1961	1961	1961	1961	0
117	20241114	192700	45159457	1961	1961	1961	1961	0
118	20241114	192600	45159457	1961	1961	1961	1961	0
119	20241114	192500	45159457	1961	1961	1961	1961	0
120	20241114	192400	45159457	1961	1961	1961	1961	0
121	20241114	192300	45159457	1961	1961	1961	1961	0
122	20241114	192200	45159457	1961	1961	1961	1961	340
123	20241114	192100	45159457	1961	1961	1961	1961	0
124	20241114	192000	45159457	1961	1961	1961	1961	0
125	20241114	191900	45159457	1961	1961	1961	1961	0
126	20241114	191800	45159457	1961	1961	1961	1961	0
127	20241114	191700	45159457	1961	1961	1961	1961	0
128	20241114	191600	45159457	1961	1961	1961	1961	0
129	20241114	191500	45159457	1961	1961	1961	1961	0
130	20241114	191400	45159457	1961	1961	1961	1961	0
131	20241114	191300	45159457	1961	1961	1961	1961	0
132	20241114	191200	45159457	1961	1961	1961	1961	0
133	20241114	191100	45159457	1961	1961	1961	1961	0
134	20241114	191000	45159457	1961	1961	1961	1961	0
135	20241114	190900	45159457	1961	1961	1961	1961	0
136	20241114	190800	45159457	1961	1961	1961	1961	0
137	20241114	190700	45159457	1961	1961	1961	1961	0
138	20241114	190600	45159457	1961	1961	1961	1961	0
139	20241114	190500	45159457	1961	1961	1961	1961	0
140	20241114	190400	45159457	1961	1961	1961	1961	0
141	20241114	190300	45159457	1961	1961	1961	1961	0
142	20241114	190200	45159457	1961	1961	1961	1961	0
143	20241114	190100	45159457	1961	1961	1961	1961	0
144	20241114	190000	45159457	1961	1961	1961	1961	0
145	20241114	185900	45159457	1961	1961	1961	1961	0
146	20241114	185800	45159457	1961	1961	1961	1961	0
147	20241114	185700	45159457	1961	1961	1961	1961	0
148	20241114	185600	45159457	1961	1961	1961	1961	0
149	20241114	185500	45159457	1961	1961	1961	1961	0
150	20241114	185400	45159457	1961	1961	1961	1961	0
151	20241114	185300	45159457	1961	1961	1961	1961	0
152	20241114	185200	45159457	1961	1961	1961	1961	340
153	20241114	185100	45159457	1961	1961	1961	1961	0
154	20241114	185000	45159457	1961	1961	1961	1961	0
155	20241114	184900	45159457	1961	1961	1961	1961	0
156	20241114	184800	45159457	1961	1961	1961	1961	0
157	20241114	184700	45159457	1961	1961	1961	1961	0
158	20241114	184600	45159457	1961	1961	1961	1961	0
159	20241114	184500	45159457	1961	1961	1961	1961	0
160	20241114	184400	45159457	1961	1961	1961	1961	0
161	20241114	184300	45159457	1961	1961	1961	1961	0
162	20241114	184200	45159457	1961	1961	1961	1961	0
163	20241114	184100	45159457	1961	1961	1961	1961	0
164	20241114	184000	45159457	1961	1961	1961	1961	0
165	20241114	183900	45159457	1961	1961	1961	1961	0
166	20241114	183800	45159457	1961	1961	1961	1961	0
167	20241114	183700	45159457	1961	1961	1961	1961	0
168	20241114	183600	45159457	1961	1961	1961	1961	0
169	20241114	183500	45159457	1961	1961	1961	1961	0
170	20241114	183400	45159457	1961	1961	1961	1961	0
171	20241114	183300	45159457	1961	1961	1961	1961	0
172	20241114	183200	45159457	1961	1961	1961	1961	0
173	20241114	183100	45159457	1961	1961	1961	1961	0
174	20241114	183000	45159457	1961	1961	1961	1961	0
175	20241114	182900	45159457	1961	1961	1961	1961	0
176	20241114	182800	45159457	1961	1961	1961	1961	0
177	20241114	182700	45159457	1961	1961	1961	1961	0
178	20241114	182600	45159457	1961	1961	1961	1961	0
179	20241114	182500	45159457	1961	1961	1961	1961	0
180	20241114	182400	45159457	1961	1961	1961	1961	0
181	20241114	182300	45159457	1961	1961	1961	1961	0
182	20241114	182200	45159457	1961	1961	1961	1961	340
183	20241114	182100	45159457	1961	1961	1961	1961	0
184	20241114	182000	45159457	1961	1961	1961	1961	0
185	20241114	181900	45159457	1961	1961	1961	1961	0
186	20241114	181800	45159457	1961	1961	1961	1961	0
187	20241114	181700	45159457	1961	1961	1961	1961	0
188	20241114	181600	45159457	1961	1961	1961	1961	0
189	20241114	181500	45159457	1961	1961	1961	1961	0
190	20241114	181400	45159457	1961	1961	1961	1961	0
191	20241114	181300	45159457	1961	1961	1961	1961	0
192	20241114	181200	45159457	1961	1961	1961	1961	0
193	20241114	181100	45159457	1961	1961	1961	1961	0
194	20241114	181000	45159457	1961	1961	1961	1961	0
195	20241114	180900	45159457	1961	1961	1961	1961	0
196	20241114	180800	45159457	1961	1961	1961	1961	0
197	20241114	180700	45159457	1961	1961	1961	1961	0
198	20241114	180600	45159457	1961	1961	1961	1961	0
199	20241114	180500	45159457	1961	1961	1961	1961	0
200	20241114	180400	45159457	1961	1961	1961	1961	0
201	20241114	180300	45159457	1961	1961	1961	1961	0
202	20241114	180200	45159457	1961	1961	1961	1961	0
203	20241114	180100	45159457	1961	1961	1961	1961	0
204	20241114	180000	45159457	1961	1961	1961	1961	0
205	20241114	175900	45159457	1961	1961	1961	1961	0
206	20241114	175800	45159457	1961	1961	1961	1961	0
207	20241114	175700	45159457	1961	1961	1961	1961	0
208	20241114	175600	45159457	1961	1961	1961	1961	0
209	20241114	175500	45159457	1961	1961	1961	1961	0
210	20241114	175400	45159457	1961	1961	1961	1961	0
211	20241114	175300	45159457	1961	1961	1961	1961	0
212	20241114	175200	45159457	1961	1961	1961	1961	340
213	20241114	175100	45159457	1961	1961	1961	1961	0
214	20241114	175000	45159457	1961	1961	1961	1961	0
215	20241114	174900	45159457	1961	1961	1961	1961	0
216	20241114	174800	45159457	1961	1961	1961	1961	0
217	20241114	174700	45159457	1961	1961	1961	1961	0
218	20241114	174600	45159457	1961	1961	1961	1961	0
219	20241114	174500	45159457	1961	1961	1961	1961	0
220	20241114	174400	45159457	1961	1961	1961	1961	0
221	20241114	174300	45159457	1961	1961	1961	1961	0
222	20241114	174200	45159457	1961	1961	1961	1961	0
223	20241114	174100	45159457	1961	1961	1961	1961	0
224	20241114	174000	45159457	1961	1961	1961	1961	0
225	20241114	173900	45159457	1961	1961	1961	1961	0
226	20241114	173800	45159457	1961	1961	1961	1961	0
227	20241114	173700	45159457	1961	1961	1961	1961	0
228	20241114	173600	45159457	1961	1961	1961	1961	0
229	20241114	173500	45159457	1961	1961	1961	1961	0
230	20241114	173400	45159457	1961	1961	1961	1961	0
231	20241114	173300	45159457	1961	1961	1961	1961	0
232	20241114	173200	45159457	1961	1961	1961	1961	0
233	20241114	173100	45159457	1961	1961	1961	1961	0
234	20241114	173000	45159457	1961	1961	1961	1961	0
235	20241114	172900	45159457	1961	1961	1961	1961	0
236	20241114	172800	45159457	1961	1961	1961	1961	0
237	20241114	172700	45159457	1961	1961	1961	1961	0
238	20241114	172600	45159457	1961	1961	1961	1961	0
239	20241114	172500	45159457	1961	1961	1961	1961	0
240	20241114	172400	45159457	1961	1961	1961	1961	0
241	20241114	172300	45159457	1961	1961	1961	1961	0
242	20241114	172200	45159457	1961	1961	1961	1961	340
243	20241114	172100	45159457	1961	1961	1961	1961	0
244	20241114	172000	45159457	1961	1961	1961	1961	0
245	20241114	171900	45159457	1961	1961	1961	1961	0
246	20241114	171800	45159457	1961	1961	1961	1961	0
247	20241114	171700	45159457	1961	1961	1961	1961	0
248	20241114	171600	45159457	1961	1961	1961	1961	0
249	20241114	171500	45159457	1961	1961	1961	1961	0
250	20241114	171400	45159457	1961	1961	1961	1961	0
251	20241114	171300	45159457	1961	1961	1961	1961	0
252	20241114	171200	45159457	1961	1961	1961	1961	0
253	20241114	171100	45159457	1961	1961	1961	1961	0
254	20241114	171000	45159457	1961	1961	1961	1961	0
255	20241114	170900	45159457	1961	1961	1961	1961	0
256	20241114	170800	45159457	1961	1961	1961	1961	0
257	20241114	170700	45159457	1961	1961	1961	1961	0
258	20241114	170600	45159457	1961	1961	1961	1961	0
259	20241114	170500	45159457	1961	1961	1961	1961	0
260	20241114	170400	45159457	1961	1961	1961	1961	0
261	20241114	170300	45159457	1961	1961	1961	1961	0
262	20241114	170200	45159457	1961	1961	1961	1961	0
263	20241114	170100	45159457	1961	1961	1961	1961	0
264	20241114	170000	45159457	1961	1961	1961	1961	0
265	20241114	165900	45159457	1961	1961	1961	1961	0
266	20241114	165800	45159457	1961	1961	1961	1961	0
267	20241114	165700	45159457	1961	1961	1961	1961	0
268	20241114	165600	45159457	1961	1961	1961	1961	0
269	20241114	165500	45159457	1961	1961	1961	1961	0
270	20241114	165400	45159457	1961	1961	1961	1961	0
271	20241114	165300	45159457	1961	1961	1961	1961	0
272	20241114	165200	45159457	1961	1961	1961	1961	340
273	20241114	165100	45159457	1961	1961	1961	1961	0
274	20241114	165000	45159457	1961	1961	1961	1961	0
275	20241114	164900	45159457	1961	1961	1961	1961	0
276	20241114	164800	45159457	1961	1961	1961	1961	0
277	20241114	164700	45159457	1961	1961	1961	1961	0
278	20241114	164600	45159457	1961	1961	1961	1961	0
279	20241114	164500	45159457	1961	1961	1961	1961	0
280	20241114	164400	45159457	1961	1961	1961	1961	0
281	20241114	164300	45159457	1961	1961	1961	1961	0
282	20241114	164200	45159457	1961	1961	1961	1961	0
283	20241114	164100	45159457	1961	1961	1961	1961	0
284	20241114	164000	45159457	1961	1961	1961	1961	0
285	20241114	163900	45159457	1961	1961	1961	1961	0
286	20241114	163800	45159457	1961	1961	1961	1961	0
287	20241114	163700	45159457	1961	1961	1961	1961	0
288	20241114	163600	45159457	1961	1961	1961	1961	0
289	20241114	163500	45159457	1961	1961	1961	1961	0
290	20241114	163400	45159457	1961	1961	1961	1961	0
291	20241114	163300	45159457	1961	1961	1961	1961	0
292	20241114	163200	45159457	1961	1961	1961	1961	0
293	20241114	163100	45159457	1961	1961	1961	1961	0
294	20241114	163000	45159457	1961	1961	1961	1961	340
295	20241114	162900	44492717	1961	1961	1961	1961	0
296	20241114	162800	44492717	1961	1961	1961	1961	0
297	20241114	162700	44492717	1961	1961	1961	1961	0
298	20241114	162600	44492717	1961	1961	1961	1961	0
299	20241114	162500	44492717	1961	1961	1961	1961	0
300	20241114	162400	44492717	1961	1961	1961	1961	0
301	20241114	162300	44492717	1961	1961	1961	1961	0
302	20241114	162200	44492717	1961	1961	1961	1961	0
303	20241114	162100	44492717	1961	1961	1961	1961	0
304	20241114	162000	44492717	1961	1961	1961	1961	0
305	20241114	161900	44492717	1961	1961	1961	1961	0
306	20241114	161800	44492717	1961	1961	1961	1961	0
307	20241114	161700	44492717	1961	1961	1961	1961	0
308	20241114	161600	44492717	1961	1961	1961	1961	1688
309	20241114	161500	41182549	1961	1961	1961	1961	90
310	20241114	161400	41006059	1962	1962	1962	1962	0
311	20241114	161300	41006059	1962	1962	1962	1962	0
312	20241114	161200	41006059	1962	1962	1962	1962	0
313	20241114	161100	41006059	1962	1962	1962	1962	0
314	20241114	161000	41006059	1962	1962	1962	1962	0
315	20241114	160900	41006059	1962	1962	1962	1962	1
316	20241114	160800	41004097	1961	1961	1961	1961	0
317	20241114	160700	41004097	1961	1961	1961	1961	0
318	20241114	160600	41004097	1961	1961	1961	1961	886
319	20241114	160500	39266651	1961	1961	1961	1961	0
320	20241114	160400	39266651	1961	1961	1961	1961	0
321	20241114	160300	39266651	1961	1961	1961	1961	14
322	20241114	160200	39239197	1961	1961	1961	1961	0
323	20241114	160100	39239197	1961	1961	1961	1961	0
324	20241114	160000	39239197	1961	1961	1961	1961	0
325	20241114	155900	39239197	1961	1961	1961	1961	0
326	20241114	155800	39239197	1961	1961	1961	1961	0
327	20241114	155700	39239197	1961	1961	1961	1961	0
328	20241114	155600	39239197	1961	1961	1961	1961	0
329	20241114	155500	39239197	1961	1961	1961	1961	0
330	20241114	155400	39239197	1961	1961	1961	1961	0
331	20241114	155300	39239197	1961	1961	1961	1961	0
332	20241114	155200	39239197	1961	1961	1961	1961	0
333	20241114	155100	39239197	1961	1961	1961	1961	0
334	20241114	155000	39239197	1961	1961	1961	1961	0
335	20241114	154900	39239197	1961	1961	1961	1961	8500
336	20241114	154800	22570697	1961	1961	1961	1961	0
337	20241114	154700	22570697	1961	1961	1961	1961	0
338	20241114	154600	22570697	1961	1961	1961	1961	0
339	20241114	154500	22570697	1961	1961	1961	1961	0
340	20241114	154400	22570697	1961	1961	1961	1961	0
341	20241114	154300	22570697	1961	1962	1962	1961	550
342	20241114	154200	21492047	1962	1962	1962	1962	0
343	20241114	154100	21492047	1962	1962	1962	1962	0
344	20241114	154000	21492047	1962	1962	1962	1962	0
345	20241114	153900	21492047	1962	1962	1962	1962	0
346	20241114	153800	21492047	1962	1962	1962	1962	0
347	20241114	153700	21492047	1962	1962	1962	1962	0
348	20241114	153600	21492047	1962	1962	1962	1962	0
349	20241114	153500	21492047	1962	1962	1962	1962	0
350	20241114	153400	21492047	1962	1962	1962	1962	153
351	20241114	153300	21191861	1962	1962	1962	1962	500
352	20241114	153200	20210861	1961	1961	1961	1961	0
353	20241114	153100	20210861	1961	1961	1961	1961	0
354	20241114	153000	20210861	1961	1961	1961	1961	0
355	20241114	152900	20210861	1961	1961	1961	1961	0
356	20241114	152800	20210861	1961	1961	1961	1961	0
357	20241114	152700	20210861	1961	1961	1961	1961	0
358	20241114	152600	20210861	1961	1961	1961	1961	0
359	20241114	152500	20210861	1961	1961	1961	1961	0
360	20241114	152400	20210861	1961	1961	1961	1961	0
361	20241114	152300	20210861	1961	1961	1961	1961	0
362	20241114	152200	20210861	1961	1961	1961	1961	0
363	20241114	152100	20210861	1961	1961	1961	1961	0
364	20241114	152000	20210861	1961	1961	1961	1961	0
365	20241114	151900	20210861	1961	1961	1961	1961	0
366	20241114	151800	20210861	1961	1961	1961	1961	0
367	20241114	151700	20210861	1961	1961	1961	1961	50
368	20241114	151600	20112811	1961	1961	1961	1961	0
369	20241114	151500	20112811	1961	1961	1961	1961	0
370	20241114	151400	20112811	1961	1961	1961	1961	0
371	20241114	151300	20112811	1961	1961	1961	1961	0
372	20241114	151200	20112811	1961	1961	1961	1961	0
373	20241114	151100	20112811	1961	1961	1961	1961	0
374	20241114	151000	20112811	1961	1961	1961	1961	0
375	20241114	150900	20112811	1961	1961	1961	1961	0
376	20241114	150800	20112811	1961	1961	1961	1961	0
377	20241114	150700	20112811	1961	1961	1961	1961	12
378	20241114	150600	20089279	1961	1961	1961	1961	0
379	20241114	150500	20089279	1961	1961	1961	1961	0
380	20241114	150400	20089279	1961	1961	1961	1961	4
381	20241114	150300	20081435	1961	1961	1961	1961	0
382	20241114	150200	20081435	1961	1961	1961	1961	970
383	20241114	150100	18179265	1961	1961	1961	1961	0
384	20241114	150000	18179265	1961	1961	1961	1961	0
385	20241114	145900	18179265	1961	1961	1961	1961	0
386	20241114	145800	18179265	1961	1961	1961	1961	0
387	20241114	145700	18179265	1961	1961	1961	1961	0
388	20241114	145600	18179265	1961	1961	1961	1961	0
389	20241114	145500	18179265	1961	1961	1961	1961	0
390	20241114	145400	18179265	1961	1961	1961	1961	0
391	20241114	145300	18179265	1961	1961	1961	1961	0
392	20241114	145200	18179265	1961	1961	1961	1961	0
393	20241114	145100	18179265	1961	1961	1961	1961	0
394	20241114	145000	18179265	1961	1961	1961	1961	0
395	20241114	144900	18179265	1961	1961	1961	1961	0
396	20241114	144800	18179265	1961	1961	1961	1961	0
397	20241114	144700	18179265	1961	1961	1961	1961	0
398	20241114	144600	18179265	1961	1961	1961	1961	0
399	20241114	144500	18179265	1961	1961	1961	1961	0
400	20241114	144400	18179265	1961	1961	1961	1961	0
401	20241114	144300	18179265	1961	1961	1961	1961	0
402	20241114	144200	18179265	1961	1961	1961	1961	0
403	20241114	144100	18179265	1961	1961	1961	1961	0
404	20241114	144000	18179265	1961	1961	1961	1961	2
405	20241114	143900	18175343	1961	1961	1961	1961	0
406	20241114	143800	18175343	1961	1960	1961	1960	1000
407	20241114	143700	16214496	1960	1960	1960	1960	0
408	20241114	143600	16214496	1960	1960	1960	1960	0
409	20241114	143500	16214496	1960	1960	1960	1960	0
410	20241114	143400	16214496	1960	1960	1960	1960	2
411	20241114	143300	16210576	1959	1959	1959	1959	0
412	20241114	143200	16210576	1959	1959	1959	1959	0
413	20241114	143100	16210576	1959	1959	1959	1959	0
414	20241114	143000	16210576	1959	1959	1959	1959	0
415	20241114	142900	16210576	1959	1959	1959	1959	0
416	20241114	142800	16210576	1959	1959	1959	1959	0
417	20241114	142700	16210576	1959	1959	1959	1959	0
418	20241114	142600	16210576	1959	1959	1959	1959	0
419	20241114	142500	16210576	1959	1959	1959	1959	0
420	20241114	142400	16210576	1959	1959	1959	1959	0
421	20241114	142300	16210576	1959	1959	1959	1959	0
422	20241114	142200	16210576	1959	1959	1959	1959	0
423	20241114	142100	16210576	1959	1959	1959	1959	0
424	20241114	142000	16210576	1959	1959	1959	1959	0
425	20241114	141900	16210576	1959	1959	1959	1959	0
426	20241114	141800	16210576	1959	1959	1959	1959	50
427	20241114	141700	16112626	1959	1959	1959	1959	0
428	20241114	141600	16112626	1959	1959	1959	1959	0
429	20241114	141500	16112626	1959	1959	1959	1959	0
430	20241114	141400	16112626	1959	1959	1959	1959	0
431	20241114	141300	16112626	1959	1959	1959	1959	0
432	20241114	141200	16112626	1959	1959	1959	1959	0
433	20241114	141100	16112626	1959	1959	1959	1959	0
434	20241114	141000	16112626	1959	1959	1959	1959	0
435	20241114	140900	16112626	1959	1959	1959	1959	0
436	20241114	140800	16112626	1959	1959	1959	1959	0
437	20241114	140700	16112626	1959	1959	1959	1959	0
438	20241114	140600	16112626	1959	1959	1959	1959	0
439	20241114	140500	16112626	1959	1960	1960	1959	32
440	20241114	140400	16049922	1959	1959	1959	1959	0
441	20241114	140300	16049922	1959	1959	1959	1959	0
442	20241114	140200	16049922	1959	1959	1959	1959	498
443	20241114	140100	15074340	1960	1960	1960	1960	0
444	20241114	140000	15074340	1960	1960	1960	1960	0
445	20241114	135900	15074340	1960	1960	1960	1960	0
446	20241114	135800	15074340	1960	1960	1960	1960	0
447	20241114	135700	15074340	1960	1960	1960	1960	0
448	20241114	135600	15074340	1960	1960	1960	1960	1
449	20241114	135500	15072380	1959	1959	1959	1959	0
450	20241114	135400	15072380	1959	1959	1959	1959	2
451	20241114	135300	15068462	1960	1960	1960	1960	0
452	20241114	135200	15068462	1960	1960	1960	1960	0
453	20241114	135100	15068462	1960	1960	1960	1960	3
454	20241114	135000	15062582	1958	1958	1958	1958	0
455	20241114	134900	15062582	1958	1958	1958	1958	0
456	20241114	134800	15062582	1958	1958	1958	1958	0
457	20241114	134700	15062582	1958	1958	1958	1958	0
458	20241114	134600	15062582	1958	1958	1958	1958	0
459	20241114	134500	15062582	1958	1958	1958	1958	0
460	20241114	134400	15062582	1958	1958	1958	1958	0
461	20241114	134300	15062582	1958	1958	1958	1958	0
462	20241114	134200	15062582	1958	1958	1958	1958	0
463	20241114	134100	15062582	1958	1958	1958	1958	0
464	20241114	134000	15062582	1958	1958	1958	1958	0
465	20241114	133900	15062582	1958	1958	1958	1958	0
466	20241114	133800	15062582	1958	1958	1958	1958	0
467	20241114	133700	15062582	1958	1958	1958	1958	0
468	20241114	133600	15062582	1958	1958	1958	1958	0
469	20241114	133500	15062582	1958	1958	1958	1958	0
470	20241114	133400	15062582	1958	1958	1958	1958	0
471	20241114	133300	15062582	1958	1958	1958	1958	0
472	20241114	133200	15062582	1958	1958	1958	1958	0
473	20241114	133100	15062582	1958	1958	1958	1958	0
474	20241114	133000	15062582	1958	1958	1958	1958	0
475	20241114	132900	15062582	1958	1958	1958	1958	0
476	20241114	132800	15062582	1958	1958	1958	1958	0
477	20241114	132700	15062582	1958	1958	1958	1958	0
478	20241114	132600	15062582	1958	1958	1958	1958	0
479	20241114	132500	15062582	1958	1958	1958	1958	0
480	20241114	132400	15062582	1958	1958	1958	1958	2683
481	20241114	132300	9809268	1958	1958	1958	1958	0
482	20241114	132200	9809268	1958	1958	1958	1958	0
483	20241114	132100	9809268	1958	1958	1958	1958	0
484	20241114	132000	9809268	1958	1958	1958	1958	0
485	20241114	131900	9809268	1958	1958	1958	1958	0
486	20241114	131800	9809268	1958	1958	1958	1958	0
487	20241114	131700	9809268	1958	1958	1958	1958	0
488	20241114	131600	9809268	1958	1958	1958	1958	0
489	20241114	131500	9809268	1958	1958	1958	1958	0
490	20241114	131400	9809268	1958	1958	1958	1958	9
491	20241114	131300	9791646	1958	1958	1958	1958	0
492	20241114	131200	9791646	1958	1958	1958	1958	0
493	20241114	131100	9791646	1958	1959	1959	1958	16
494	20241114	131000	9760314	1958	1958	1958	1958	0
495	20241114	130900	9760314	1958	1958	1958	1958	0
496	20241114	130800	9760314	1958	1958	1958	1958	0
497	20241114	130700	9760314	1958	1958	1958	1958	0
498	20241114	130600	9760314	1958	1958	1958	1958	0
499	20241114	130500	9760314	1958	1958	1958	1958	0
500	20241114	130400	9760314	1958	1958	1958	1958	0
501	20241114	130300	9760314	1958	1958	1958	1958	0
502	20241114	130200	9760314	1958	1958	1958	1958	0
503	20241114	130100	9760314	1958	1958	1958	1958	0
504	20241114	130000	9760314	1958	1958	1958	1958	0
505	20241114	125900	9760314	1958	1958	1958	1958	0
506	20241114	125800	9760314	1958	1958	1958	1958	0
507	20241114	125700	9760314	1958	1958	1958	1958	0
508	20241114	125600	9760314	1958	1958	1958	1958	0
509	20241114	125500	9760314	1958	1958	1958	1958	0
510	20241114	125400	9760314	1958	1958	1958	1958	0
511	20241114	125300	9760314	1958	1958	1958	1958	0
512	20241114	125200	9760314	1958	1958	1958	1958	0
513	20241114	125100	9760314	1958	1958	1958	1958	0
514	20241114	125000	9760314	1958	1958	1958	1958	0
515	20241114	124900	9760314	1958	1958	1958	1958	0
516	20241114	124800	9760314	1958	1958	1958	1958	0
517	20241114	124700	9760314	1958	1958	1958	1958	0
518	20241114	124600	9760314	1958	1958	1958	1958	0
519	20241114	124500	9760314	1958	1958	1958	1958	0
520	20241114	124400	9760314	1958	1958	1958	1958	0
521	20241114	124300	9760314	1958	1958	1958	1958	0
522	20241114	124200	9760314	1958	1958	1958	1958	0
523	20241114	124100	9760314	1958	1958	1958	1958	0
524	20241114	124000	9760314	1958	1958	1958	1958	0
525	20241114	123900	9760314	1958	1958	1958	1958	0
526	20241114	123800	9760314	1958	1958	1958	1958	0
527	20241114	123700	9760314	1958	1958	1958	1958	0
528	20241114	123600	9760314	1958	1958	1958	1958	0
529	20241114	123500	9760314	1958	1958	1958	1958	0
530	20241114	123400	9760314	1958	1958	1958	1958	10
531	20241114	123300	9740734	1958	1958	1958	1958	0
532	20241114	123200	9740734	1958	1958	1958	1958	0
533	20241114	123100	9740734	1958	1958	1958	1958	100
534	20241114	123000	9544934	1960	1960	1960	1960	0
535	20241114	122900	9544934	1960	1960	1960	1960	0
536	20241114	122800	9544934	1960	1960	1960	1960	25
537	20241114	122700	9495934	1959	1959	1959	1959	0
538	20241114	122600	9495934	1959	1959	1959	1959	0
539	20241114	122500	9495934	1959	1959	1959	1959	0
540	20241114	122400	9495934	1959	1959	1959	1959	0
541	20241114	122300	9495934	1959	1959	1959	1959	0
542	20241114	122200	9495934	1959	1959	1959	1959	0
543	20241114	122100	9495934	1959	1959	1959	1959	0
544	20241114	122000	9495934	1959	1959	1959	1959	0
545	20241114	121900	9495934	1959	1959	1959	1959	0
546	20241114	121800	9495934	1959	1959	1959	1959	0
547	20241114	121700	9495934	1959	1959	1959	1959	0
548	20241114	121600	9495934	1959	1959	1959	1959	0
549	20241114	121500	9495934	1959	1959	1959	1959	0
550	20241114	121400	9495934	1959	1959	1959	1959	0
551	20241114	121300	9495934	1959	1959	1959	1959	0
552	20241114	121200	9495934	1959	1959	1959	1959	0
553	20241114	121100	9495934	1959	1959	1959	1959	0
554	20241114	121000	9495934	1959	1959	1959	1959	0
555	20241114	120900	9495934	1959	1959	1959	1959	0
556	20241114	120800	9495934	1959	1959	1959	1959	0
557	20241114	120700	9495934	1959	1959	1959	1959	0
558	20241114	120600	9495934	1959	1959	1959	1959	0
559	20241114	120500	9495934	1959	1959	1959	1959	0
560	20241114	120400	9495934	1959	1959	1959	1959	0
561	20241114	120300	9495934	1959	1959	1959	1959	0
562	20241114	120200	9495934	1959	1959	1959	1959	1
563	20241114	120100	9493975	1958	1958	1958	1958	0
564	20241114	120000	9493975	1958	1958	1958	1958	100
565	20241114	115900	9298175	1959	1959	1959	1959	0
566	20241114	115800	9298175	1959	1959	1959	1959	0
567	20241114	115700	9298175	1959	1959	1959	1959	0
568	20241114	115600	9298175	1959	1959	1959	1959	0
569	20241114	115500	9298175	1959	1959	1959	1959	0
570	20241114	115400	9298175	1959	1959	1959	1959	0
571	20241114	115300	9298175	1959	1959	1959	1959	0
572	20241114	115200	9298175	1959	1959	1959	1959	0
573	20241114	115100	9298175	1959	1959	1959	1959	0
574	20241114	115000	9298175	1959	1959	1959	1959	0
575	20241114	114900	9298175	1959	1959	1959	1959	0
576	20241114	114800	9298175	1959	1959	1959	1959	0
577	20241114	114700	9298175	1959	1959	1959	1959	0
578	20241114	114600	9298175	1959	1959	1959	1959	0
579	20241114	114500	9298175	1959	1959	1959	1959	10
580	20241114	114400	9278585	1959	1959	1959	1959	0
581	20241114	114300	9278585	1959	1959	1959	1959	0
582	20241114	114200	9278585	1959	1959	1959	1959	0
583	20241114	114100	9278585	1959	1959	1959	1959	0
584	20241114	114000	9278585	1959	1959	1959	1959	0
585	20241114	113900	9278585	1959	1959	1959	1959	0
586	20241114	113800	9278585	1959	1959	1959	1959	0
587	20241114	113700	9278585	1959	1959	1959	1959	0
588	20241114	113600	9278585	1959	1959	1959	1959	0
589	20241114	113500	9278585	1959	1959	1959	1959	1081
590	20241114	113400	7160906	1960	1960	1960	1960	0
591	20241114	113300	7160906	1960	1960	1960	1960	0
592	20241114	113200	7160906	1960	1960	1960	1960	0
593	20241114	113100	7160906	1960	1960	1960	1960	0
594	20241114	113000	7160906	1960	1960	1960	1960	0
595	20241114	112900	7160906	1960	1960	1960	1960	0
596	20241114	112800	7160906	1960	1960	1960	1960	3
597	20241114	112700	7155026	1959	1959	1959	1959	220
598	20241114	112600	6724046	1959	1959	1959	1959	0
599	20241114	112500	6724046	1959	1959	1959	1959	0
600	20241114	112400	6724046	1959	1959	1959	1959	0
601	20241114	112300	6724046	1959	1959	1959	1959	0
602	20241114	112200	6724046	1959	1959	1959	1959	0
603	20241114	112100	6724046	1959	1959	1959	1959	0
604	20241114	112000	6724046	1959	1959	1959	1959	0
605	20241114	111900	6724046	1959	1959	1959	1959	0
606	20241114	111800	6724046	1959	1959	1959	1959	0
607	20241114	111700	6724046	1959	1959	1959	1959	0
608	20241114	111600	6724046	1959	1959	1959	1959	0
609	20241114	111500	6724046	1959	1959	1959	1959	800
610	20241114	111400	5156846	1961	1961	1961	1961	0
611	20241114	111300	5156846	1961	1961	1961	1961	0
612	20241114	111200	5156846	1961	1961	1961	1961	0
613	20241114	111100	5156846	1961	1961	1961	1961	0
614	20241114	111000	5156846	1961	1961	1961	1961	0
615	20241114	110900	5156846	1961	1961	1961	1961	600
616	20241114	110800	3980246	1961	1960	1961	1960	1020
617	20241114	110700	1980032	1960	1960	1960	1960	0
618	20241114	110600	1980032	1960	1960	1960	1960	0
619	20241114	110500	1980032	1960	1960	1960	1960	0
620	20241114	110400	1980032	1960	1960	1960	1960	0
621	20241114	110300	1980032	1960	1960	1960	1960	0
622	20241114	110200	1980032	1960	1960	1960	1960	0
623	20241114	110100	1980032	1960	1960	1960	1960	110
624	20241114	110000	1764432	1960	1960	1960	1960	0
625	20241114	105900	1764432	1960	1960	1960	1960	0
626	20241114	105800	1764432	1960	1960	1960	1960	0
627	20241114	105700	1764432	1960	1960	1960	1960	1
628	20241114	105600	1762472	1960	1960	1960	1960	0
629	20241114	105500	1762472	1960	1960	1960	1960	0
630	20241114	105400	1762472	1960	1960	1960	1960	5
631	20241114	105300	1752672	1960	1960	1960	1960	0
632	20241114	105200	1752672	1960	1960	1960	1960	0
633	20241114	105100	1752672	1960	1960	1960	1960	0
634	20241114	105000	1752672	1960	1960	1960	1960	0
635	20241114	104900	1752672	1960	1960	1960	1960	0
636	20241114	104800	1752672	1960	1960	1960	1960	0
637	20241114	104700	1752672	1960	1960	1960	1960	0
638	20241114	104600	1752672	1960	1960	1960	1960	5
639	20241114	104500	1742872	1960	1960	1960	1960	0
640	20241114	104400	1742872	1960	1960	1960	1960	1
641	20241114	104300	1740912	1958	1958	1958	1958	0
642	20241114	104200	1740912	1958	1958	1958	1958	0
643	20241114	104100	1740912	1958	1958	1958	1958	0
644	20241114	104000	1740912	1958	1958	1958	1958	0
645	20241114	103900	1740912	1958	1958	1958	1958	0
646	20241114	103800	1740912	1958	1958	1958	1958	0
647	20241114	103700	1740912	1958	1958	1958	1958	0
648	20241114	103600	1740912	1958	1958	1958	1958	0
649	20241114	103500	1740912	1958	1958	1958	1958	0
650	20241114	103400	1740912	1958	1958	1958	1958	0
651	20241114	103300	1740912	1958	1958	1958	1958	0
652	20241114	103200	1740912	1958	1958	1958	1958	10
653	20241114	103100	1721332	1960	1960	1960	1960	100
654	20241114	103000	1525332	1958	1958	1958	1958	0
655	20241114	102900	1525332	1958	1958	1958	1958	0
656	20241114	102800	1525332	1958	1958	1958	1958	0
657	20241114	102700	1525332	1958	1958	1958	1958	0
658	20241114	102600	1525332	1958	1958	1958	1958	0
659	20241114	102500	1525332	1958	1958	1958	1958	0
660	20241114	102400	1525332	1958	1958	1958	1958	0
661	20241114	102300	1525332	1958	1958	1958	1958	0
662	20241114	102200	1525332	1958	1958	1958	1958	5
663	20241114	102100	1515542	1960	1958	1960	1958	764
664	20241114	102000	19620	1962	1962	1962	1962	0
665	20241114	101900	19620	1962	1962	1962	1962	0
666	20241114	101800	19620	1962	1962	1962	1962	0
667	20241114	101700	19620	1962	1962	1962	1962	0
668	20241114	101600	19620	1962	1962	1962	1962	0
669	20241114	101500	19620	1962	1962	1962	1962	0
670	20241114	101400	19620	1962	1962	1962	1962	10
671	20241114	101300	0	1962	1962	1962	1962	0
672	20241114	101200	0	1962	1962	1962	1962	0
673	20241114	101100	0	1962	1962	1962	1962	0
674	20241114	101000	0	1962	1962	1962	1962	0
675	20241114	100900	0	1962	1962	1962	1962	0
676	20241114	100800	0	1962	1962	1962	1962	0
677	20241114	100700	0	1962	1962	1962	1962	0
678	20241114	100600	0	1962	1962	1962	1962	0
679	20241114	100500	0	1962	1962	1962	1962	0
680	20241114	100400	0	1962	1962	1962	1962	0
681	20241114	100300	0	1962	1962	1962	1962	0
682	20241114	100200	0	1962	1962	1962	1962	0
683	20241114	100100	0	1962	1962	1962	1962	0
684	20241114	100000	0	1962	1962	1962	1962	0