KissMeData/452980/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213200	32647376	1958	1958	1958	1958	100
3	20241118	213100	32647376	1958	1958	1958	1958	0
4	20241118	213000	32647376	1958	1958	1958	1958	0
5	20241118	212900	32647376	1958	1958	1958	1958	0
6	20241118	212800	32647376	1958	1958	1958	1958	0
7	20241118	212700	32647376	1958	1958	1958	1958	0
8	20241118	212600	32647376	1958	1958	1958	1958	0
9	20241118	212500	32647376	1958	1958	1958	1958	0
10	20241118	212400	32647376	1958	1958	1958	1958	0
11	20241118	212300	32647376	1958	1958	1958	1958	0
12	20241118	212200	32647376	1958	1958	1958	1958	0
13	20241118	212100	32647376	1958	1958	1958	1958	0
14	20241118	212000	32647376	1958	1958	1958	1958	0
15	20241118	211900	32647376	1958	1958	1958	1958	0
16	20241118	211800	32647376	1958	1958	1958	1958	0
17	20241118	211700	32647376	1958	1958	1958	1958	0
18	20241118	211600	32647376	1958	1958	1958	1958	0
19	20241118	211500	32647376	1958	1958	1958	1958	0
20	20241118	211400	32647376	1958	1958	1958	1958	0
21	20241118	211300	32647376	1958	1958	1958	1958	0
22	20241118	211200	32647376	1958	1958	1958	1958	0
23	20241118	211100	32647376	1958	1958	1958	1958	0
24	20241118	211000	32647376	1958	1958	1958	1958	0
25	20241118	210900	32647376	1958	1958	1958	1958	0
26	20241118	210800	32647376	1958	1958	1958	1958	0
27	20241118	210700	32647376	1958	1958	1958	1958	0
28	20241118	210600	32647376	1958	1958	1958	1958	0
29	20241118	210500	32647376	1958	1958	1958	1958	0
30	20241118	210400	32647376	1958	1958	1958	1958	0
31	20241118	210300	32647376	1958	1958	1958	1958	0
32	20241118	210200	32647376	1958	1958	1958	1958	100
33	20241118	210100	32647376	1958	1958	1958	1958	0
34	20241118	210000	32647376	1958	1958	1958	1958	0
35	20241118	205900	32647376	1958	1958	1958	1958	0
36	20241118	205800	32647376	1958	1958	1958	1958	0
37	20241118	205700	32647376	1958	1958	1958	1958	0
38	20241118	205600	32647376	1958	1958	1958	1958	0
39	20241118	205500	32647376	1958	1958	1958	1958	0
40	20241118	205400	32647376	1958	1958	1958	1958	0
41	20241118	205300	32647376	1958	1958	1958	1958	0
42	20241118	205200	32647376	1958	1958	1958	1958	0
43	20241118	205100	32647376	1958	1958	1958	1958	0
44	20241118	205000	32647376	1958	1958	1958	1958	0
45	20241118	204900	32647376	1958	1958	1958	1958	0
46	20241118	204800	32647376	1958	1958	1958	1958	0
47	20241118	204700	32647376	1958	1958	1958	1958	0
48	20241118	204600	32647376	1958	1958	1958	1958	0
49	20241118	204500	32647376	1958	1958	1958	1958	0
50	20241118	204400	32647376	1958	1958	1958	1958	0
51	20241118	204300	32647376	1958	1958	1958	1958	0
52	20241118	204200	32647376	1958	1958	1958	1958	0
53	20241118	204100	32647376	1958	1958	1958	1958	0
54	20241118	204000	32647376	1958	1958	1958	1958	0
55	20241118	203900	32647376	1958	1958	1958	1958	0
56	20241118	203800	32647376	1958	1958	1958	1958	0
57	20241118	203700	32647376	1958	1958	1958	1958	0
58	20241118	203600	32647376	1958	1958	1958	1958	0
59	20241118	203500	32647376	1958	1958	1958	1958	0
60	20241118	203400	32647376	1958	1958	1958	1958	0
61	20241118	203300	32647376	1958	1958	1958	1958	0
62	20241118	203200	32647376	1958	1958	1958	1958	100
63	20241118	203100	32647376	1958	1958	1958	1958	0
64	20241118	203000	32647376	1958	1958	1958	1958	0
65	20241118	202900	32647376	1958	1958	1958	1958	0
66	20241118	202800	32647376	1958	1958	1958	1958	0
67	20241118	202700	32647376	1958	1958	1958	1958	0
68	20241118	202600	32647376	1958	1958	1958	1958	0
69	20241118	202500	32647376	1958	1958	1958	1958	0
70	20241118	202400	32647376	1958	1958	1958	1958	0
71	20241118	202300	32647376	1958	1958	1958	1958	0
72	20241118	202200	32647376	1958	1958	1958	1958	0
73	20241118	202100	32647376	1958	1958	1958	1958	0
74	20241118	202000	32647376	1958	1958	1958	1958	0
75	20241118	201900	32647376	1958	1958	1958	1958	0
76	20241118	201800	32647376	1958	1958	1958	1958	0
77	20241118	201700	32647376	1958	1958	1958	1958	0
78	20241118	201600	32647376	1958	1958	1958	1958	0
79	20241118	201500	32647376	1958	1958	1958	1958	0
80	20241118	201400	32647376	1958	1958	1958	1958	0
81	20241118	201300	32647376	1958	1958	1958	1958	0
82	20241118	201200	32647376	1958	1958	1958	1958	0
83	20241118	201100	32647376	1958	1958	1958	1958	0
84	20241118	201000	32647376	1958	1958	1958	1958	0
85	20241118	200900	32647376	1958	1958	1958	1958	0
86	20241118	200800	32647376	1958	1958	1958	1958	0
87	20241118	200700	32647376	1958	1958	1958	1958	0
88	20241118	200600	32647376	1958	1958	1958	1958	0
89	20241118	200500	32647376	1958	1958	1958	1958	0
90	20241118	200400	32647376	1958	1958	1958	1958	0
91	20241118	200300	32647376	1958	1958	1958	1958	0
92	20241118	200200	32647376	1958	1958	1958	1958	100
93	20241118	200100	32647376	1958	1958	1958	1958	0
94	20241118	200000	32647376	1958	1958	1958	1958	0
95	20241118	195900	32647376	1958	1958	1958	1958	0
96	20241118	195800	32647376	1958	1958	1958	1958	0
97	20241118	195700	32647376	1958	1958	1958	1958	0
98	20241118	195600	32647376	1958	1958	1958	1958	0
99	20241118	195500	32647376	1958	1958	1958	1958	0
100	20241118	195400	32647376	1958	1958	1958	1958	0
101	20241118	195300	32647376	1958	1958	1958	1958	0
102	20241118	195200	32647376	1958	1958	1958	1958	0
103	20241118	195100	32647376	1958	1958	1958	1958	0
104	20241118	195000	32647376	1958	1958	1958	1958	0
105	20241118	194900	32647376	1958	1958	1958	1958	0
106	20241118	194800	32647376	1958	1958	1958	1958	0
107	20241118	194700	32647376	1958	1958	1958	1958	0
108	20241118	194600	32647376	1958	1958	1958	1958	0
109	20241118	194500	32647376	1958	1958	1958	1958	0
110	20241118	194400	32647376	1958	1958	1958	1958	0
111	20241118	194300	32647376	1958	1958	1958	1958	0
112	20241118	194200	32647376	1958	1958	1958	1958	0
113	20241118	194100	32647376	1958	1958	1958	1958	0
114	20241118	194000	32647376	1958	1958	1958	1958	0
115	20241118	193900	32647376	1958	1958	1958	1958	0
116	20241118	193800	32647376	1958	1958	1958	1958	0
117	20241118	193700	32647376	1958	1958	1958	1958	0
118	20241118	193600	32647376	1958	1958	1958	1958	0
119	20241118	193500	32647376	1958	1958	1958	1958	0
120	20241118	193400	32647376	1958	1958	1958	1958	0
121	20241118	193300	32647376	1958	1958	1958	1958	0
122	20241118	193200	32647376	1958	1958	1958	1958	100
123	20241118	193100	32647376	1958	1958	1958	1958	0
124	20241118	193000	32647376	1958	1958	1958	1958	0
125	20241118	192900	32647376	1958	1958	1958	1958	0
126	20241118	192800	32647376	1958	1958	1958	1958	0
127	20241118	192700	32647376	1958	1958	1958	1958	0
128	20241118	192600	32647376	1958	1958	1958	1958	0
129	20241118	192500	32647376	1958	1958	1958	1958	0
130	20241118	192400	32647376	1958	1958	1958	1958	0
131	20241118	192300	32647376	1958	1958	1958	1958	0
132	20241118	192200	32647376	1958	1958	1958	1958	0
133	20241118	192100	32647376	1958	1958	1958	1958	0
134	20241118	192000	32647376	1958	1958	1958	1958	0
135	20241118	191900	32647376	1958	1958	1958	1958	0
136	20241118	191800	32647376	1958	1958	1958	1958	0
137	20241118	191700	32647376	1958	1958	1958	1958	0
138	20241118	191600	32647376	1958	1958	1958	1958	0
139	20241118	191500	32647376	1958	1958	1958	1958	0
140	20241118	191400	32647376	1958	1958	1958	1958	0
141	20241118	191300	32647376	1958	1958	1958	1958	0
142	20241118	191200	32647376	1958	1958	1958	1958	0
143	20241118	191100	32647376	1958	1958	1958	1958	0
144	20241118	191000	32647376	1958	1958	1958	1958	0
145	20241118	190900	32647376	1958	1958	1958	1958	0
146	20241118	190800	32647376	1958	1958	1958	1958	0
147	20241118	190700	32647376	1958	1958	1958	1958	0
148	20241118	190600	32647376	1958	1958	1958	1958	0
149	20241118	190500	32647376	1958	1958	1958	1958	0
150	20241118	190400	32647376	1958	1958	1958	1958	0
151	20241118	190300	32647376	1958	1958	1958	1958	0
152	20241118	190200	32647376	1958	1958	1958	1958	100
153	20241118	190100	32647376	1958	1958	1958	1958	0
154	20241118	190000	32647376	1958	1958	1958	1958	0
155	20241118	185900	32647376	1958	1958	1958	1958	0
156	20241118	185800	32647376	1958	1958	1958	1958	0
157	20241118	185700	32647376	1958	1958	1958	1958	0
158	20241118	185600	32647376	1958	1958	1958	1958	0
159	20241118	185500	32647376	1958	1958	1958	1958	0
160	20241118	185400	32647376	1958	1958	1958	1958	0
161	20241118	185300	32647376	1958	1958	1958	1958	0
162	20241118	185200	32647376	1958	1958	1958	1958	0
163	20241118	185100	32647376	1958	1958	1958	1958	0
164	20241118	185000	32647376	1958	1958	1958	1958	0
165	20241118	184900	32647376	1958	1958	1958	1958	0
166	20241118	184800	32647376	1958	1958	1958	1958	0
167	20241118	184700	32647376	1958	1958	1958	1958	0
168	20241118	184600	32647376	1958	1958	1958	1958	0
169	20241118	184500	32647376	1958	1958	1958	1958	0
170	20241118	184400	32647376	1958	1958	1958	1958	0
171	20241118	184300	32647376	1958	1958	1958	1958	0
172	20241118	184200	32647376	1958	1958	1958	1958	0
173	20241118	184100	32647376	1958	1958	1958	1958	0
174	20241118	184000	32647376	1958	1958	1958	1958	0
175	20241118	183900	32647376	1958	1958	1958	1958	0
176	20241118	183800	32647376	1958	1958	1958	1958	0
177	20241118	183700	32647376	1958	1958	1958	1958	0
178	20241118	183600	32647376	1958	1958	1958	1958	0
179	20241118	183500	32647376	1958	1958	1958	1958	0
180	20241118	183400	32647376	1958	1958	1958	1958	0
181	20241118	183300	32647376	1958	1958	1958	1958	0
182	20241118	183200	32647376	1958	1958	1958	1958	100
183	20241118	183100	32647376	1958	1958	1958	1958	0
184	20241118	183000	32647376	1958	1958	1958	1958	0
185	20241118	182900	32647376	1958	1958	1958	1958	0
186	20241118	182800	32647376	1958	1958	1958	1958	0
187	20241118	182700	32647376	1958	1958	1958	1958	0
188	20241118	182600	32647376	1958	1958	1958	1958	0
189	20241118	182500	32647376	1958	1958	1958	1958	0
190	20241118	182400	32647376	1958	1958	1958	1958	0
191	20241118	182300	32647376	1958	1958	1958	1958	0
192	20241118	182200	32647376	1958	1958	1958	1958	0
193	20241118	182100	32647376	1958	1958	1958	1958	0
194	20241118	182000	32647376	1958	1958	1958	1958	0
195	20241118	181900	32647376	1958	1958	1958	1958	0
196	20241118	181800	32647376	1958	1958	1958	1958	0
197	20241118	181700	32647376	1958	1958	1958	1958	0
198	20241118	181600	32647376	1958	1958	1958	1958	0
199	20241118	181500	32647376	1958	1958	1958	1958	0
200	20241118	181400	32647376	1958	1958	1958	1958	0
201	20241118	181300	32647376	1958	1958	1958	1958	0
202	20241118	181200	32647376	1958	1958	1958	1958	0
203	20241118	181100	32647376	1958	1958	1958	1958	0
204	20241118	181000	32647376	1958	1958	1958	1958	0
205	20241118	180900	32647376	1958	1958	1958	1958	0
206	20241118	180800	32647376	1958	1958	1958	1958	0
207	20241118	180700	32647376	1958	1958	1958	1958	0
208	20241118	180600	32647376	1958	1958	1958	1958	0
209	20241118	180500	32647376	1958	1958	1958	1958	0
210	20241118	180400	32647376	1958	1958	1958	1958	0
211	20241118	180300	32647376	1958	1958	1958	1958	0
212	20241118	180200	32647376	1958	1958	1958	1958	100
213	20241118	180100	32647376	1958	1958	1958	1958	0
214	20241118	180000	32647376	1958	1958	1958	1958	0
215	20241118	175900	32647376	1958	1958	1958	1958	0
216	20241118	175800	32647376	1958	1958	1958	1958	0
217	20241118	175700	32647376	1958	1958	1958	1958	0
218	20241118	175600	32647376	1958	1958	1958	1958	0
219	20241118	175500	32647376	1958	1958	1958	1958	0
220	20241118	175400	32647376	1958	1958	1958	1958	0
221	20241118	175300	32647376	1958	1958	1958	1958	0
222	20241118	175200	32647376	1958	1958	1958	1958	0
223	20241118	175100	32647376	1958	1958	1958	1958	0
224	20241118	175000	32647376	1958	1958	1958	1958	0
225	20241118	174900	32647376	1958	1958	1958	1958	0
226	20241118	174800	32647376	1958	1958	1958	1958	0
227	20241118	174700	32647376	1958	1958	1958	1958	0
228	20241118	174600	32647376	1958	1958	1958	1958	0
229	20241118	174500	32647376	1958	1958	1958	1958	0
230	20241118	174400	32647376	1958	1958	1958	1958	0
231	20241118	174300	32647376	1958	1958	1958	1958	0
232	20241118	174200	32647376	1958	1958	1958	1958	0
233	20241118	174100	32647376	1958	1958	1958	1958	0
234	20241118	174000	32647376	1958	1958	1958	1958	0
235	20241118	173900	32647376	1958	1958	1958	1958	0
236	20241118	173800	32647376	1958	1958	1958	1958	0
237	20241118	173700	32647376	1958	1958	1958	1958	0
238	20241118	173600	32647376	1958	1958	1958	1958	0
239	20241118	173500	32647376	1958	1958	1958	1958	0
240	20241118	173400	32647376	1958	1958	1958	1958	0
241	20241118	173300	32647376	1958	1958	1958	1958	0
242	20241118	173200	32647376	1958	1958	1958	1958	100
243	20241118	173100	32647376	1958	1958	1958	1958	0
244	20241118	173000	32647376	1958	1958	1958	1958	0
245	20241118	172900	32647376	1958	1958	1958	1958	0
246	20241118	172800	32647376	1958	1958	1958	1958	0
247	20241118	172700	32647376	1958	1958	1958	1958	0
248	20241118	172600	32647376	1958	1958	1958	1958	0
249	20241118	172500	32647376	1958	1958	1958	1958	0
250	20241118	172400	32647376	1958	1958	1958	1958	0
251	20241118	172300	32647376	1958	1958	1958	1958	0
252	20241118	172200	32647376	1958	1958	1958	1958	0
253	20241118	172100	32647376	1958	1958	1958	1958	0
254	20241118	172000	32647376	1958	1958	1958	1958	0
255	20241118	171900	32647376	1958	1958	1958	1958	0
256	20241118	171800	32647376	1958	1958	1958	1958	0
257	20241118	171700	32647376	1958	1958	1958	1958	0
258	20241118	171600	32647376	1958	1958	1958	1958	0
259	20241118	171500	32647376	1958	1958	1958	1958	0
260	20241118	171400	32647376	1958	1958	1958	1958	0
261	20241118	171300	32647376	1958	1958	1958	1958	0
262	20241118	171200	32647376	1958	1958	1958	1958	0
263	20241118	171100	32647376	1958	1958	1958	1958	0
264	20241118	171000	32647376	1958	1958	1958	1958	0
265	20241118	170900	32647376	1958	1958	1958	1958	0
266	20241118	170800	32647376	1958	1958	1958	1958	0
267	20241118	170700	32647376	1958	1958	1958	1958	0
268	20241118	170600	32647376	1958	1958	1958	1958	0
269	20241118	170500	32647376	1958	1958	1958	1958	0
270	20241118	170400	32647376	1958	1958	1958	1958	0
271	20241118	170300	32647376	1958	1958	1958	1958	0
272	20241118	170200	32647376	1958	1958	1958	1958	100
273	20241118	170100	32647376	1958	1958	1958	1958	0
274	20241118	170000	32647376	1958	1958	1958	1958	0
275	20241118	165900	32647376	1958	1958	1958	1958	0
276	20241118	165800	32647376	1958	1958	1958	1958	0
277	20241118	165700	32647376	1958	1958	1958	1958	0
278	20241118	165600	32647376	1958	1958	1958	1958	0
279	20241118	165500	32647376	1958	1958	1958	1958	0
280	20241118	165400	32647376	1958	1958	1958	1958	0
281	20241118	165300	32647376	1958	1958	1958	1958	0
282	20241118	165200	32647376	1958	1958	1958	1958	0
283	20241118	165100	32647376	1958	1958	1958	1958	0
284	20241118	165000	32647376	1958	1958	1958	1958	0
285	20241118	164900	32647376	1958	1958	1958	1958	0
286	20241118	164800	32647376	1958	1958	1958	1958	0
287	20241118	164700	32647376	1958	1958	1958	1958	0
288	20241118	164600	32647376	1958	1958	1958	1958	0
289	20241118	164500	32647376	1958	1958	1958	1958	0
290	20241118	164400	32647376	1958	1958	1958	1958	0
291	20241118	164300	32647376	1958	1958	1958	1958	0
292	20241118	164200	32647376	1958	1958	1958	1958	0
293	20241118	164100	32647376	1958	1958	1958	1958	0
294	20241118	164000	32647376	1958	1958	1958	1958	0
295	20241118	163900	32647376	1958	1958	1958	1958	0
296	20241118	163800	32647376	1958	1958	1958	1958	0
297	20241118	163700	32647376	1958	1958	1958	1958	0
298	20241118	163600	32647376	1958	1958	1958	1958	0
299	20241118	163500	32647376	1958	1958	1958	1958	0
300	20241118	163400	32647376	1958	1958	1958	1958	0
301	20241118	163300	32647376	1958	1958	1958	1958	0
302	20241118	163200	32647376	1958	1958	1958	1958	100
303	20241118	163100	32647376	1958	1958	1958	1958	0
304	20241118	163000	32647376	1958	1958	1958	1958	0
305	20241118	162900	32647376	1958	1958	1958	1958	0
306	20241118	162800	32647376	1958	1958	1958	1958	0
307	20241118	162700	32647376	1958	1958	1958	1958	0
308	20241118	162600	32647376	1958	1958	1958	1958	0
309	20241118	162500	32647376	1958	1958	1958	1958	0
310	20241118	162400	32647376	1958	1958	1958	1958	0
311	20241118	162300	32647376	1958	1958	1958	1958	0
312	20241118	162200	32647376	1958	1958	1958	1958	0
313	20241118	162100	32647376	1958	1958	1958	1958	0
314	20241118	162000	32647376	1958	1958	1958	1958	0
315	20241118	161900	32647376	1958	1958	1958	1958	0
316	20241118	161800	32647376	1958	1958	1958	1958	0
317	20241118	161700	32647376	1958	1958	1958	1958	0
318	20241118	161600	32647376	1958	1958	1958	1958	0
319	20241118	161500	32647376	1958	1958	1958	1958	0
320	20241118	161400	32647376	1958	1958	1958	1958	0
321	20241118	161300	32647376	1958	1958	1958	1958	0
322	20241118	161200	32647376	1958	1958	1958	1958	0
323	20241118	161100	32647376	1958	1958	1958	1958	0
324	20241118	161000	32647376	1958	1958	1958	1958	0
325	20241118	160900	32647376	1958	1958	1958	1958	0
326	20241118	160800	32647376	1958	1958	1958	1958	0
327	20241118	160700	32647376	1958	1958	1958	1958	0
328	20241118	160600	32647376	1958	1958	1958	1958	0
329	20241118	160500	32647376	1958	1958	1958	1958	0
330	20241118	160400	32647376	1958	1958	1958	1958	0
331	20241118	160300	32647376	1958	1958	1958	1958	0
332	20241118	160200	32647376	1958	1958	1958	1958	100
333	20241118	160100	32647376	1958	1958	1958	1958	0
334	20241118	160000	32647376	1958	1958	1958	1958	0
335	20241118	155900	32647376	1958	1958	1958	1958	0
336	20241118	155800	32647376	1958	1958	1958	1958	0
337	20241118	155700	32647376	1958	1958	1958	1958	0
338	20241118	155600	32647376	1958	1958	1958	1958	0
339	20241118	155500	32647376	1958	1958	1958	1958	0
340	20241118	155400	32647376	1958	1958	1958	1958	0
341	20241118	155300	32647376	1958	1958	1958	1958	0
342	20241118	155200	32647376	1958	1958	1958	1958	0
343	20241118	155100	32647376	1958	1958	1958	1958	0
344	20241118	155000	32647376	1958	1958	1958	1958	0
345	20241118	154900	32647376	1958	1958	1958	1958	0
346	20241118	154800	32647376	1958	1958	1958	1958	0
347	20241118	154700	32647376	1958	1958	1958	1958	0
348	20241118	154600	32647376	1958	1958	1958	1958	0
349	20241118	154500	32647376	1958	1958	1958	1958	0
350	20241118	154400	32647376	1958	1958	1958	1958	0
351	20241118	154300	32647376	1958	1958	1958	1958	0
352	20241118	154200	32647376	1958	1958	1958	1958	0
353	20241118	154100	32647376	1958	1958	1958	1958	0
354	20241118	154000	32647376	1958	1958	1958	1958	0
355	20241118	153900	32647376	1958	1958	1958	1958	0
356	20241118	153800	32647376	1958	1958	1958	1958	0
357	20241118	153700	32647376	1958	1958	1958	1958	0
358	20241118	153600	32647376	1958	1958	1958	1958	0
359	20241118	153500	32647376	1958	1958	1958	1958	0
360	20241118	153400	32647376	1958	1958	1958	1958	0
361	20241118	153300	32647376	1958	1958	1958	1958	0
362	20241118	153200	32647376	1958	1958	1958	1958	100
363	20241118	153100	32647376	1958	1958	1958	1958	0
364	20241118	153000	32647376	1958	1958	1958	1958	100
365	20241118	152900	32451576	1957	1957	1957	1957	0
366	20241118	152800	32451576	1957	1957	1957	1957	0
367	20241118	152700	32451576	1957	1957	1957	1957	0
368	20241118	152600	32451576	1957	1957	1957	1957	0
369	20241118	152500	32451576	1957	1957	1957	1957	0
370	20241118	152400	32451576	1957	1957	1957	1957	0
371	20241118	152300	32451576	1957	1957	1957	1957	0
372	20241118	152200	32451576	1957	1957	1957	1957	0
373	20241118	152100	32451576	1957	1957	1957	1957	0
374	20241118	152000	32451576	1957	1957	1957	1957	0
375	20241118	151900	32451576	1957	1957	1957	1957	0
376	20241118	151800	32451576	1957	1957	1957	1957	0
377	20241118	151700	32451576	1957	1957	1957	1957	0
378	20241118	151600	32451576	1957	1957	1957	1957	0
379	20241118	151500	32451576	1957	1957	1957	1957	0
380	20241118	151400	32451576	1957	1957	1957	1957	0
381	20241118	151300	32451576	1957	1957	1957	1957	0
382	20241118	151200	32451576	1957	1957	1957	1957	0
383	20241118	151100	32451576	1957	1957	1957	1957	0
384	20241118	151000	32451576	1957	1957	1957	1957	0
385	20241118	150900	32451576	1957	1957	1957	1957	0
386	20241118	150800	32451576	1957	1957	1957	1957	0
387	20241118	150700	32451576	1957	1957	1957	1957	0
388	20241118	150600	32451576	1957	1957	1957	1957	0
389	20241118	150500	32451576	1957	1957	1957	1957	0
390	20241118	150400	32451576	1957	1957	1957	1957	0
391	20241118	150300	32451576	1957	1957	1957	1957	8
392	20241118	150200	32435920	1957	1957	1957	1957	0
393	20241118	150100	32435920	1957	1957	1957	1957	0
394	20241118	150000	32435920	1957	1957	1957	1957	0
395	20241118	145900	32435920	1957	1957	1957	1957	0
396	20241118	145800	32435920	1957	1957	1957	1957	0
397	20241118	145700	32435920	1957	1957	1957	1957	0
398	20241118	145600	32435920	1957	1957	1957	1957	0
399	20241118	145500	32435920	1957	1957	1957	1957	0
400	20241118	145400	32435920	1957	1957	1957	1957	0
401	20241118	145300	32435920	1957	1957	1957	1957	0
402	20241118	145200	32435920	1957	1957	1957	1957	0
403	20241118	145100	32435920	1957	1957	1957	1957	0
404	20241118	145000	32435920	1957	1957	1957	1957	600
405	20241118	144900	31261720	1957	1958	1958	1957	6173
406	20241118	144800	19180986	1958	1958	1958	1958	0
407	20241118	144700	19180986	1958	1958	1958	1958	0
408	20241118	144600	19180986	1958	1958	1958	1958	0
409	20241118	144500	19180986	1958	1958	1958	1958	0
410	20241118	144400	19180986	1958	1958	1958	1958	0
411	20241118	144300	19180986	1958	1958	1958	1958	3077
412	20241118	144200	13156220	1957	1957	1957	1957	0
413	20241118	144100	13156220	1957	1957	1957	1957	0
414	20241118	144000	13156220	1957	1957	1957	1957	0
415	20241118	143900	13156220	1957	1957	1957	1957	0
416	20241118	143800	13156220	1957	1957	1957	1957	0
417	20241118	143700	13156220	1957	1957	1957	1957	0
418	20241118	143600	13156220	1957	1957	1957	1957	0
419	20241118	143500	13156220	1957	1957	1957	1957	0
420	20241118	143400	13156220	1957	1957	1957	1957	0
421	20241118	143300	13156220	1957	1957	1957	1957	0
422	20241118	143200	13156220	1957	1957	1957	1957	0
423	20241118	143100	13156220	1957	1957	1957	1957	0
424	20241118	143000	13156220	1957	1957	1957	1957	0
425	20241118	142900	13156220	1957	1957	1957	1957	0
426	20241118	142800	13156220	1957	1957	1957	1957	0
427	20241118	142700	13156220	1957	1957	1957	1957	0
428	20241118	142600	13156220	1957	1957	1957	1957	0
429	20241118	142500	13156220	1957	1957	1957	1957	0
430	20241118	142400	13156220	1957	1957	1957	1957	0
431	20241118	142300	13156220	1957	1957	1957	1957	36
432	20241118	142200	13085768	1957	1957	1957	1957	0
433	20241118	142100	13085768	1957	1957	1957	1957	0
434	20241118	142000	13085768	1957	1957	1957	1957	0
435	20241118	141900	13085768	1957	1957	1957	1957	0
436	20241118	141800	13085768	1957	1957	1957	1957	0
437	20241118	141700	13085768	1957	1957	1957	1957	0
438	20241118	141600	13085768	1957	1957	1957	1957	0
439	20241118	141500	13085768	1957	1957	1957	1957	0
440	20241118	141400	13085768	1957	1957	1957	1957	0
441	20241118	141300	13085768	1957	1957	1957	1957	0
442	20241118	141200	13085768	1957	1957	1957	1957	0
443	20241118	141100	13085768	1957	1957	1957	1957	0
444	20241118	141000	13085768	1957	1957	1957	1957	0
445	20241118	140900	13085768	1957	1957	1957	1957	0
446	20241118	140800	13085768	1957	1957	1957	1957	0
447	20241118	140700	13085768	1957	1957	1957	1957	0
448	20241118	140600	13085768	1957	1957	1957	1957	0
449	20241118	140500	13085768	1957	1957	1957	1957	0
450	20241118	140400	13085768	1957	1957	1957	1957	0
451	20241118	140300	13085768	1957	1957	1957	1957	0
452	20241118	140200	13085768	1957	1957	1957	1957	0
453	20241118	140100	13085768	1957	1957	1957	1957	520
454	20241118	140000	12068128	1957	1957	1957	1957	0
455	20241118	135900	12068128	1957	1957	1957	1957	0
456	20241118	135800	12068128	1957	1957	1957	1957	0
457	20241118	135700	12068128	1957	1957	1957	1957	0
458	20241118	135600	12068128	1957	1957	1957	1957	0
459	20241118	135500	12068128	1957	1957	1957	1957	0
460	20241118	135400	12068128	1957	1957	1957	1957	0
461	20241118	135300	12068128	1957	1957	1957	1957	514
462	20241118	135200	11062230	1958	1958	1958	1958	0
463	20241118	135100	11062230	1958	1958	1958	1958	0
464	20241118	135000	11062230	1958	1958	1958	1958	0
465	20241118	134900	11062230	1958	1958	1958	1958	0
466	20241118	134800	11062230	1958	1958	1958	1958	0
467	20241118	134700	11062230	1958	1958	1958	1958	0
468	20241118	134600	11062230	1958	1958	1958	1958	0
469	20241118	134500	11062230	1958	1958	1958	1958	0
470	20241118	134400	11062230	1958	1958	1958	1958	0
471	20241118	134300	11062230	1958	1958	1958	1958	0
472	20241118	134200	11062230	1958	1958	1958	1958	0
473	20241118	134100	11062230	1958	1958	1958	1958	0
474	20241118	134000	11062230	1958	1958	1958	1958	454
475	20241118	133900	10173298	1958	1958	1958	1958	0
476	20241118	133800	10173298	1958	1958	1958	1958	0
477	20241118	133700	10173298	1958	1958	1958	1958	0
478	20241118	133600	10173298	1958	1958	1958	1958	46
479	20241118	133500	10083230	1958	1958	1958	1958	0
480	20241118	133400	10083230	1958	1958	1958	1958	0
481	20241118	133300	10083230	1958	1958	1958	1958	0
482	20241118	133200	10083230	1958	1958	1958	1958	0
483	20241118	133100	10083230	1958	1958	1958	1958	0
484	20241118	133000	10083230	1958	1958	1958	1958	0
485	20241118	132900	10083230	1958	1958	1958	1958	0
486	20241118	132800	10083230	1958	1958	1958	1958	0
487	20241118	132700	10083230	1958	1958	1958	1958	0
488	20241118	132600	10083230	1958	1958	1958	1958	0
489	20241118	132500	10083230	1958	1958	1958	1958	0
490	20241118	132400	10083230	1958	1958	1958	1958	2
491	20241118	132300	10079314	1958	1958	1958	1958	2
492	20241118	132200	10075398	1959	1959	1959	1959	0
493	20241118	132100	10075398	1959	1959	1959	1959	0
494	20241118	132000	10075398	1959	1959	1959	1959	0
495	20241118	131900	10075398	1959	1959	1959	1959	0
496	20241118	131800	10075398	1959	1959	1959	1959	0
497	20241118	131700	10075398	1959	1959	1959	1959	0
498	20241118	131600	10075398	1959	1959	1959	1959	0
499	20241118	131500	10075398	1959	1959	1959	1959	0
500	20241118	131400	10075398	1959	1959	1959	1959	0
501	20241118	131300	10075398	1959	1959	1959	1959	0
502	20241118	131200	10075398	1959	1959	1959	1959	23
503	20241118	131100	10030341	1960	1960	1960	1960	0
504	20241118	131000	10030341	1960	1960	1960	1960	0
505	20241118	130900	10030341	1960	1960	1960	1960	0
506	20241118	130800	10030341	1960	1960	1960	1960	0
507	20241118	130700	10030341	1960	1960	1960	1960	0
508	20241118	130600	10030341	1960	1960	1960	1960	0
509	20241118	130500	10030341	1960	1960	1960	1960	0
510	20241118	130400	10030341	1960	1960	1960	1960	0
511	20241118	130300	10030341	1960	1960	1960	1960	0
512	20241118	130200	10030341	1960	1960	1960	1960	0
513	20241118	130100	10030341	1960	1960	1960	1960	0
514	20241118	130000	10030341	1960	1960	1960	1960	0
515	20241118	125900	10030341	1960	1960	1960	1960	23
516	20241118	125800	9985261	1960	1960	1960	1960	0
517	20241118	125700	9985261	1960	1960	1960	1960	0
518	20241118	125600	9985261	1960	1960	1960	1960	0
519	20241118	125500	9985261	1960	1960	1960	1960	0
520	20241118	125400	9985261	1960	1960	1960	1960	0
521	20241118	125300	9985261	1960	1960	1960	1960	0
522	20241118	125200	9985261	1960	1960	1960	1960	0
523	20241118	125100	9985261	1960	1960	1960	1960	0
524	20241118	125000	9985261	1960	1960	1960	1960	0
525	20241118	124900	9985261	1960	1960	1960	1960	300
526	20241118	124800	9397261	1960	1960	1960	1960	0
527	20241118	124700	9397261	1960	1960	1960	1960	0
528	20241118	124600	9397261	1960	1960	1960	1960	0
529	20241118	124500	9397261	1960	1960	1960	1960	0
530	20241118	124400	9397261	1960	1960	1960	1960	0
531	20241118	124300	9397261	1960	1960	1960	1960	0
532	20241118	124200	9397261	1960	1960	1960	1960	0
533	20241118	124100	9397261	1960	1960	1960	1960	0
534	20241118	124000	9397261	1960	1960	1960	1960	0
535	20241118	123900	9397261	1960	1960	1960	1960	0
536	20241118	123800	9397261	1960	1960	1960	1960	0
537	20241118	123700	9397261	1960	1960	1960	1960	0
538	20241118	123600	9397261	1960	1960	1960	1960	0
539	20241118	123500	9397261	1960	1960	1960	1960	0
540	20241118	123400	9397261	1960	1960	1960	1960	0
541	20241118	123300	9397261	1960	1960	1960	1960	0
542	20241118	123200	9397261	1960	1960	1960	1960	0
543	20241118	123100	9397261	1960	1960	1960	1960	0
544	20241118	123000	9397261	1960	1960	1960	1960	0
545	20241118	122900	9397261	1960	1960	1960	1960	0
546	20241118	122800	9397261	1960	1960	1960	1960	0
547	20241118	122700	9397261	1960	1960	1960	1960	0
548	20241118	122600	9397261	1960	1960	1960	1960	0
549	20241118	122500	9397261	1960	1960	1960	1960	0
550	20241118	122400	9397261	1960	1960	1960	1960	0
551	20241118	122300	9397261	1960	1960	1960	1960	0
552	20241118	122200	9397261	1960	1960	1960	1960	0
553	20241118	122100	9397261	1960	1960	1960	1960	0
554	20241118	122000	9397261	1960	1960	1960	1960	0
555	20241118	121900	9397261	1960	1960	1960	1960	0
556	20241118	121800	9397261	1960	1960	1960	1960	0
557	20241118	121700	9397261	1960	1960	1960	1960	0
558	20241118	121600	9397261	1960	1960	1960	1960	0
559	20241118	121500	9397261	1960	1960	1960	1960	0
560	20241118	121400	9397261	1960	1960	1960	1960	0
561	20241118	121300	9397261	1960	1960	1960	1960	0
562	20241118	121200	9397261	1960	1960	1960	1960	0
563	20241118	121100	9397261	1960	1960	1960	1960	0
564	20241118	121000	9397261	1960	1960	1960	1960	0
565	20241118	120900	9397261	1960	1960	1960	1960	0
566	20241118	120800	9397261	1960	1960	1960	1960	0
567	20241118	120700	9397261	1960	1960	1960	1960	1
568	20241118	120600	9395301	1957	1957	1957	1957	0
569	20241118	120500	9395301	1957	1957	1957	1957	0
570	20241118	120400	9395301	1957	1957	1957	1957	0
571	20241118	120300	9395301	1957	1957	1957	1957	0
572	20241118	120200	9395301	1957	1957	1957	1957	0
573	20241118	120100	9395301	1957	1957	1957	1957	0
574	20241118	120000	9395301	1957	1957	1957	1957	0
575	20241118	115900	9395301	1957	1957	1957	1957	0
576	20241118	115800	9395301	1957	1957	1957	1957	0
577	20241118	115700	9395301	1957	1957	1957	1957	0
578	20241118	115600	9395301	1957	1957	1957	1957	0
579	20241118	115500	9395301	1957	1957	1957	1957	0
580	20241118	115400	9395301	1957	1957	1957	1957	0
581	20241118	115300	9395301	1957	1957	1957	1957	0
582	20241118	115200	9395301	1957	1957	1957	1957	0
583	20241118	115100	9395301	1957	1957	1957	1957	0
584	20241118	115000	9395301	1957	1957	1957	1957	0
585	20241118	114900	9395301	1957	1957	1957	1957	0
586	20241118	114800	9395301	1957	1957	1957	1957	0
587	20241118	114700	9395301	1957	1957	1957	1957	0
588	20241118	114600	9395301	1957	1957	1957	1957	0
589	20241118	114500	9395301	1957	1957	1957	1957	0
590	20241118	114400	9395301	1957	1957	1957	1957	0
591	20241118	114300	9395301	1957	1957	1957	1957	0
592	20241118	114200	9395301	1957	1957	1957	1957	0
593	20241118	114100	9395301	1957	1957	1957	1957	0
594	20241118	114000	9395301	1957	1957	1957	1957	0
595	20241118	113900	9395301	1957	1957	1957	1957	0
596	20241118	113800	9395301	1957	1957	1957	1957	0
597	20241118	113700	9395301	1957	1957	1957	1957	0
598	20241118	113600	9395301	1957	1957	1957	1957	0
599	20241118	113500	9395301	1957	1957	1957	1957	0
600	20241118	113400	9395301	1957	1957	1957	1957	0
601	20241118	113300	9395301	1957	1957	1957	1957	0
602	20241118	113200	9395301	1957	1957	1957	1957	0
603	20241118	113100	9395301	1957	1957	1957	1957	0
604	20241118	113000	9395301	1957	1957	1957	1957	0
605	20241118	112900	9395301	1957	1957	1957	1957	0
606	20241118	112800	9395301	1957	1957	1957	1957	0
607	20241118	112700	9395301	1957	1957	1957	1957	0
608	20241118	112600	9395301	1957	1957	1957	1957	0
609	20241118	112500	9395301	1957	1957	1957	1957	0
610	20241118	112400	9395301	1957	1957	1957	1957	0
611	20241118	112300	9395301	1957	1958	1958	1957	150
612	20241118	112200	9101701	1957	1957	1957	1957	0
613	20241118	112100	9101701	1957	1957	1957	1957	0
614	20241118	112000	9101701	1957	1957	1957	1957	0
615	20241118	111900	9101701	1957	1957	1957	1957	0
616	20241118	111800	9101701	1957	1957	1957	1957	0
617	20241118	111700	9101701	1957	1957	1957	1957	0
618	20241118	111600	9101701	1957	1957	1957	1957	0
619	20241118	111500	9101701	1957	1957	1957	1957	0
620	20241118	111400	9101701	1957	1957	1957	1957	0
621	20241118	111300	9101701	1957	1957	1957	1957	0
622	20241118	111200	9101701	1957	1957	1957	1957	0
623	20241118	111100	9101701	1957	1957	1957	1957	0
624	20241118	111000	9101701	1957	1958	1958	1957	1000
625	20241118	110900	7144201	1960	1960	1960	1960	0
626	20241118	110800	7144201	1960	1960	1960	1960	0
627	20241118	110700	7144201	1960	1960	1960	1960	0
628	20241118	110600	7144201	1960	1960	1960	1960	0
629	20241118	110500	7144201	1960	1960	1960	1960	0
630	20241118	110400	7144201	1960	1960	1960	1960	0
631	20241118	110300	7144201	1960	1960	1960	1960	0
632	20241118	110200	7144201	1960	1960	1960	1960	0
633	20241118	110100	7144201	1960	1960	1960	1960	0
634	20241118	110000	7144201	1960	1960	1960	1960	0
635	20241118	105900	7144201	1960	1960	1960	1960	0
636	20241118	105800	7144201	1960	1960	1960	1960	0
637	20241118	105700	7144201	1960	1960	1960	1960	0
638	20241118	105600	7144201	1960	1960	1960	1960	0
639	20241118	105500	7144201	1960	1960	1960	1960	0
640	20241118	105400	7144201	1960	1960	1960	1960	0
641	20241118	105300	7144201	1960	1960	1960	1960	0
642	20241118	105200	7144201	1960	1960	1960	1960	0
643	20241118	105100	7144201	1960	1960	1960	1960	0
644	20241118	105000	7144201	1960	1960	1960	1960	0
645	20241118	104900	7144201	1960	1960	1960	1960	0
646	20241118	104800	7144201	1960	1960	1960	1960	0
647	20241118	104700	7144201	1960	1960	1960	1960	0
648	20241118	104600	7144201	1960	1960	1960	1960	0
649	20241118	104500	7144201	1960	1960	1960	1960	0
650	20241118	104400	7144201	1960	1960	1960	1960	0
651	20241118	104300	7144201	1960	1960	1960	1960	0
652	20241118	104200	7144201	1960	1960	1960	1960	0
653	20241118	104100	7144201	1960	1960	1960	1960	0
654	20241118	104000	7144201	1960	1960	1960	1960	0
655	20241118	103900	7144201	1960	1960	1960	1960	1
656	20241118	103800	7142241	1956	1959	1959	1956	2260
657	20241118	103700	2717675	1960	1960	1960	1960	0
658	20241118	103600	2717675	1960	1960	1960	1960	0
659	20241118	103500	2717675	1960	1960	1960	1960	0
660	20241118	103400	2717675	1960	1960	1960	1960	0
661	20241118	103300	2717675	1960	1960	1960	1960	0
662	20241118	103200	2717675	1960	1960	1960	1960	0
663	20241118	103100	2717675	1960	1960	1960	1960	0
664	20241118	103000	2717675	1960	1960	1960	1960	0
665	20241118	102900	2717675	1960	1960	1960	1960	5
666	20241118	102800	2707875	1959	1959	1959	1959	0
667	20241118	102700	2707875	1959	1959	1959	1959	0
668	20241118	102600	2707875	1959	1959	1959	1959	0
669	20241118	102500	2707875	1959	1959	1959	1959	510
670	20241118	102400	1708785	1959	1959	1959	1959	0
671	20241118	102300	1708785	1959	1959	1959	1959	0
672	20241118	102200	1708785	1959	1959	1959	1959	0
673	20241118	102100	1708785	1959	1959	1959	1959	0
674	20241118	102000	1708785	1959	1959	1959	1959	0
675	20241118	101900	1708785	1959	1959	1959	1959	0
676	20241118	101800	1708785	1959	1959	1959	1959	0
677	20241118	101700	1708785	1959	1959	1959	1959	0
678	20241118	101600	1708785	1959	1959	1959	1959	0
679	20241118	101500	1708785	1959	1959	1959	1959	0
680	20241118	101400	1708785	1959	1959	1959	1959	0
681	20241118	101300	1708785	1959	1959	1959	1959	0
682	20241118	101200	1708785	1959	1959	1959	1959	0
683	20241118	101100	1708785	1959	1959	1959	1959	0
684	20241118	101000	1708785	1959	1959	1959	1959	0
685	20241118	100900	1708785	1959	1959	1959	1959	0
686	20241118	100800	1708785	1959	1959	1959	1959	0
687	20241118	100700	1708785	1959	1959	1959	1959	0
688	20241118	100600	1708785	1959	1959	1959	1959	0
689	20241118	100500	1708785	1959	1959	1959	1959	0
690	20241118	100400	1708785	1959	1959	1959	1959	0
691	20241118	100300	1708785	1959	1959	1959	1959	0
692	20241118	100200	1708785	1959	1959	1959	1959	50
693	20241118	100100	1610835	1959	1959	1959	1959	0
694	20241118	100000	1610835	1959	1959	1959	1959	0
695	20241118	095900	1610835	1959	1959	1959	1959	0
696	20241118	095800	1610835	1959	1959	1959	1959	0
697	20241118	095700	1610835	1959	1959	1959	1959	0
698	20241118	095600	1610835	1959	1959	1959	1959	0
699	20241118	095500	1610835	1959	1959	1959	1959	10
700	20241118	095400	1591245	1960	1960	1960	1960	0
701	20241118	095300	1591245	1960	1960	1960	1960	67
702	20241118	095200	1459925	1959	1959	1959	1959	300
703	20241118	095100	872225	1959	1960	1960	1959	314
704	20241118	095000	257034	1963	1963	1963	1963	0
705	20241118	094900	257034	1963	1963	1963	1963	0
706	20241118	094800	257034	1963	1963	1963	1963	0
707	20241118	094700	257034	1963	1963	1963	1963	5
708	20241118	094600	247219	1960	1960	1960	1960	0
709	20241118	094500	247219	1960	1960	1960	1960	0
710	20241118	094400	247219	1960	1960	1960	1960	0
711	20241118	094300	247219	1960	1960	1960	1960	0
712	20241118	094200	247219	1960	1960	1960	1960	0
713	20241118	094100	247219	1960	1960	1960	1960	0
714	20241118	094000	247219	1960	1960	1960	1960	0
715	20241118	093900	247219	1960	1960	1960	1960	0
716	20241118	093800	247219	1960	1960	1960	1960	0
717	20241118	093700	247219	1960	1960	1960	1960	1
718	20241118	093600	245259	1961	1961	1961	1961	0
719	20241118	093500	245259	1961	1961	1961	1961	0
720	20241118	093400	245259	1961	1961	1961	1961	1
721	20241118	093300	243298	1961	1961	1961	1961	0
722	20241118	093200	243298	1961	1961	1961	1961	1
723	20241118	093100	241337	1961	1961	1961	1961	1
724	20241118	093000	239376	1961	1961	1961	1961	0
725	20241118	092900	239376	1961	1961	1961	1961	1
726	20241118	092800	237415	1962	1962	1962	1962	0
727	20241118	092700	237415	1962	1962	1962	1962	0
728	20241118	092600	237415	1962	1962	1962	1962	0
729	20241118	092500	237415	1962	1962	1962	1962	1
730	20241118	092400	235453	1960	1960	1960	1960	0
731	20241118	092300	235453	1960	1960	1960	1960	0
732	20241118	092200	235453	1960	1960	1960	1960	0
733	20241118	092100	235453	1960	1960	1960	1960	19
734	20241118	092000	198213	1961	1962	1962	1961	41
735	20241118	091900	117810	1961	1961	1961	1961	0
736	20241118	091800	117810	1961	1961	1961	1961	0
737	20241118	091700	117810	1961	1961	1961	1961	10
738	20241118	091600	98200	1964	1964	1964	1964	0
739	20241118	091500	98200	1964	1964	1964	1964	0
740	20241118	091400	98200	1964	1964	1964	1964	0
741	20241118	091300	98200	1964	1964	1964	1964	0
742	20241118	091200	98200	1964	1964	1964	1964	0
743	20241118	091100	98200	1964	1964	1964	1964	0
744	20241118	091000	98200	1964	1964	1964	1964	50
745	20241118	090900	0	1959	1959	1959	1959	0
746	20241118	090800	0	1959	1959	1959	1959	0
747	20241118	090700	0	1959	1959	1959	1959	0
748	20241118	090600	0	1959	1959	1959	1959	0
749	20241118	090500	0	1959	1959	1959	1959	0
750	20241118	090400	0	1959	1959	1959	1959	0
751	20241118	090300	0	1959	1959	1959	1959	0
752	20241118	090200	0	1959	1959	1959	1959	0
753	20241118	090100	0	1959	1959	1959	1959	0
754	20241118	090000	0	1959	1959	1959	1959	0