KissMeData/058450/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193500	113698364	1931	1931	1931	1931	137
3	20241118	193400	113698364	1931	1931	1931	1931	0
4	20241118	193300	113698364	1931	1931	1931	1931	0
5	20241118	193200	113698364	1931	1931	1931	1931	0
6	20241118	193100	113698364	1931	1931	1931	1931	0
7	20241118	193000	113698364	1931	1931	1931	1931	0
8	20241118	192900	113698364	1931	1931	1931	1931	0
9	20241118	192800	113698364	1931	1931	1931	1931	0
10	20241118	192700	113698364	1931	1931	1931	1931	0
11	20241118	192600	113698364	1931	1931	1931	1931	0
12	20241118	192500	113698364	1931	1931	1931	1931	0
13	20241118	192400	113698364	1931	1931	1931	1931	0
14	20241118	192300	113698364	1931	1931	1931	1931	0
15	20241118	192200	113698364	1931	1931	1931	1931	0
16	20241118	192100	113698364	1931	1931	1931	1931	0
17	20241118	192000	113698364	1931	1931	1931	1931	0
18	20241118	191900	113698364	1931	1931	1931	1931	0
19	20241118	191800	113698364	1931	1931	1931	1931	0
20	20241118	191700	113698364	1931	1931	1931	1931	0
21	20241118	191600	113698364	1931	1931	1931	1931	0
22	20241118	191500	113698364	1931	1931	1931	1931	0
23	20241118	191400	113698364	1931	1931	1931	1931	0
24	20241118	191300	113698364	1931	1931	1931	1931	0
25	20241118	191200	113698364	1931	1931	1931	1931	0
26	20241118	191100	113698364	1931	1931	1931	1931	0
27	20241118	191000	113698364	1931	1931	1931	1931	0
28	20241118	190900	113698364	1931	1931	1931	1931	0
29	20241118	190800	113698364	1931	1931	1931	1931	0
30	20241118	190700	113698364	1931	1931	1931	1931	0
31	20241118	190600	113698364	1931	1931	1931	1931	0
32	20241118	190500	113698364	1931	1931	1931	1931	137
33	20241118	190400	113698364	1931	1931	1931	1931	0
34	20241118	190300	113698364	1931	1931	1931	1931	0
35	20241118	190200	113698364	1931	1931	1931	1931	0
36	20241118	190100	113698364	1931	1931	1931	1931	0
37	20241118	190000	113698364	1931	1931	1931	1931	0
38	20241118	185900	113698364	1931	1931	1931	1931	0
39	20241118	185800	113698364	1931	1931	1931	1931	0
40	20241118	185700	113698364	1931	1931	1931	1931	0
41	20241118	185600	113698364	1931	1931	1931	1931	0
42	20241118	185500	113698364	1931	1931	1931	1931	0
43	20241118	185400	113698364	1931	1931	1931	1931	0
44	20241118	185300	113698364	1931	1931	1931	1931	0
45	20241118	185200	113698364	1931	1931	1931	1931	0
46	20241118	185100	113698364	1931	1931	1931	1931	0
47	20241118	185000	113698364	1931	1931	1931	1931	0
48	20241118	184900	113698364	1931	1931	1931	1931	0
49	20241118	184800	113698364	1931	1931	1931	1931	0
50	20241118	184700	113698364	1931	1931	1931	1931	0
51	20241118	184600	113698364	1931	1931	1931	1931	0
52	20241118	184500	113698364	1931	1931	1931	1931	0
53	20241118	184400	113698364	1931	1931	1931	1931	0
54	20241118	184300	113698364	1931	1931	1931	1931	0
55	20241118	184200	113698364	1931	1931	1931	1931	0
56	20241118	184100	113698364	1931	1931	1931	1931	0
57	20241118	184000	113698364	1931	1931	1931	1931	0
58	20241118	183900	113698364	1931	1931	1931	1931	0
59	20241118	183800	113698364	1931	1931	1931	1931	0
60	20241118	183700	113698364	1931	1931	1931	1931	0
61	20241118	183600	113698364	1931	1931	1931	1931	0
62	20241118	183500	113698364	1931	1931	1931	1931	137
63	20241118	183400	113698364	1931	1931	1931	1931	0
64	20241118	183300	113698364	1931	1931	1931	1931	0
65	20241118	183200	113698364	1931	1931	1931	1931	0
66	20241118	183100	113698364	1931	1931	1931	1931	0
67	20241118	183000	113698364	1931	1931	1931	1931	0
68	20241118	182900	113698364	1931	1931	1931	1931	0
69	20241118	182800	113698364	1931	1931	1931	1931	0
70	20241118	182700	113698364	1931	1931	1931	1931	0
71	20241118	182600	113698364	1931	1931	1931	1931	0
72	20241118	182500	113698364	1931	1931	1931	1931	0
73	20241118	182400	113698364	1931	1931	1931	1931	0
74	20241118	182300	113698364	1931	1931	1931	1931	0
75	20241118	182200	113698364	1931	1931	1931	1931	0
76	20241118	182100	113698364	1931	1931	1931	1931	0
77	20241118	182000	113698364	1931	1931	1931	1931	0
78	20241118	181900	113698364	1931	1931	1931	1931	0
79	20241118	181800	113698364	1931	1931	1931	1931	0
80	20241118	181700	113698364	1931	1931	1931	1931	0
81	20241118	181600	113698364	1931	1931	1931	1931	0
82	20241118	181500	113698364	1931	1931	1931	1931	0
83	20241118	181400	113698364	1931	1931	1931	1931	0
84	20241118	181300	113698364	1931	1931	1931	1931	0
85	20241118	181200	113698364	1931	1931	1931	1931	0
86	20241118	181100	113698364	1931	1931	1931	1931	0
87	20241118	181000	113698364	1931	1931	1931	1931	0
88	20241118	180900	113698364	1931	1931	1931	1931	0
89	20241118	180800	113698364	1931	1931	1931	1931	0
90	20241118	180700	113698364	1931	1931	1931	1931	0
91	20241118	180600	113698364	1931	1931	1931	1931	0
92	20241118	180500	113698364	1931	1931	1931	1931	137
93	20241118	180400	113698364	1931	1931	1931	1931	0
94	20241118	180300	113698364	1931	1931	1931	1931	0
95	20241118	180200	113698364	1931	1931	1931	1931	0
96	20241118	180100	113698364	1931	1931	1931	1931	0
97	20241118	180000	113698364	1931	1931	1931	1931	0
98	20241118	175900	113698364	1931	1931	1931	1931	0
99	20241118	175800	113698364	1931	1931	1931	1931	0
100	20241118	175700	113698364	1931	1931	1931	1931	0
101	20241118	175600	113698364	1931	1931	1931	1931	0
102	20241118	175500	113698364	1931	1931	1931	1931	0
103	20241118	175400	113698364	1931	1931	1931	1931	0
104	20241118	175300	113698364	1931	1931	1931	1931	0
105	20241118	175200	113698364	1931	1931	1931	1931	0
106	20241118	175100	113698364	1931	1931	1931	1931	0
107	20241118	175000	113698364	1931	1931	1931	1931	0
108	20241118	174900	113698364	1931	1931	1931	1931	0
109	20241118	174800	113698364	1931	1931	1931	1931	0
110	20241118	174700	113698364	1931	1931	1931	1931	0
111	20241118	174600	113698364	1931	1931	1931	1931	0
112	20241118	174500	113698364	1931	1931	1931	1931	0
113	20241118	174400	113698364	1931	1931	1931	1931	0
114	20241118	174300	113698364	1931	1931	1931	1931	0
115	20241118	174200	113698364	1931	1931	1931	1931	0
116	20241118	174100	113698364	1931	1931	1931	1931	0
117	20241118	174000	113698364	1931	1931	1931	1931	0
118	20241118	173900	113698364	1931	1931	1931	1931	0
119	20241118	173800	113698364	1931	1931	1931	1931	0
120	20241118	173700	113698364	1931	1931	1931	1931	0
121	20241118	173600	113698364	1931	1931	1931	1931	0
122	20241118	173500	113698364	1931	1931	1931	1931	137
123	20241118	173400	113698364	1931	1931	1931	1931	0
124	20241118	173300	113698364	1931	1931	1931	1931	0
125	20241118	173200	113698364	1931	1931	1931	1931	0
126	20241118	173100	113698364	1931	1931	1931	1931	0
127	20241118	173000	113698364	1931	1931	1931	1931	0
128	20241118	172900	113698364	1931	1931	1931	1931	0
129	20241118	172800	113698364	1931	1931	1931	1931	0
130	20241118	172700	113698364	1931	1931	1931	1931	0
131	20241118	172600	113698364	1931	1931	1931	1931	0
132	20241118	172500	113698364	1931	1931	1931	1931	0
133	20241118	172400	113698364	1931	1931	1931	1931	0
134	20241118	172300	113698364	1931	1931	1931	1931	0
135	20241118	172200	113698364	1931	1931	1931	1931	0
136	20241118	172100	113698364	1931	1931	1931	1931	0
137	20241118	172000	113698364	1931	1931	1931	1931	0
138	20241118	171900	113698364	1931	1931	1931	1931	0
139	20241118	171800	113698364	1931	1931	1931	1931	0
140	20241118	171700	113698364	1931	1931	1931	1931	0
141	20241118	171600	113698364	1931	1931	1931	1931	0
142	20241118	171500	113698364	1931	1931	1931	1931	0
143	20241118	171400	113698364	1931	1931	1931	1931	0
144	20241118	171300	113698364	1931	1931	1931	1931	0
145	20241118	171200	113698364	1931	1931	1931	1931	0
146	20241118	171100	113698364	1931	1931	1931	1931	0
147	20241118	171000	113698364	1931	1931	1931	1931	0
148	20241118	170900	113698364	1931	1931	1931	1931	0
149	20241118	170800	113698364	1931	1931	1931	1931	0
150	20241118	170700	113698364	1931	1931	1931	1931	0
151	20241118	170600	113698364	1931	1931	1931	1931	0
152	20241118	170500	113698364	1931	1931	1931	1931	137
153	20241118	170400	113698364	1931	1931	1931	1931	0
154	20241118	170300	113698364	1931	1931	1931	1931	0
155	20241118	170200	113698364	1931	1931	1931	1931	0
156	20241118	170100	113698364	1931	1931	1931	1931	0
157	20241118	170000	113698364	1931	1931	1931	1931	0
158	20241118	165900	113698364	1931	1931	1931	1931	0
159	20241118	165800	113698364	1931	1931	1931	1931	0
160	20241118	165700	113698364	1931	1931	1931	1931	0
161	20241118	165600	113698364	1931	1931	1931	1931	0
162	20241118	165500	113698364	1931	1931	1931	1931	0
163	20241118	165400	113698364	1931	1931	1931	1931	0
164	20241118	165300	113698364	1931	1931	1931	1931	0
165	20241118	165200	113698364	1931	1931	1931	1931	0
166	20241118	165100	113698364	1931	1931	1931	1931	0
167	20241118	165000	113698364	1931	1931	1931	1931	0
168	20241118	164900	113698364	1931	1931	1931	1931	0
169	20241118	164800	113698364	1931	1931	1931	1931	0
170	20241118	164700	113698364	1931	1931	1931	1931	0
171	20241118	164600	113698364	1931	1931	1931	1931	0
172	20241118	164500	113698364	1931	1931	1931	1931	0
173	20241118	164400	113698364	1931	1931	1931	1931	0
174	20241118	164300	113698364	1931	1931	1931	1931	0
175	20241118	164200	113698364	1931	1931	1931	1931	0
176	20241118	164100	113698364	1931	1931	1931	1931	0
177	20241118	164000	113698364	1931	1931	1931	1931	0
178	20241118	163900	113698364	1931	1931	1931	1931	0
179	20241118	163800	113698364	1931	1931	1931	1931	0
180	20241118	163700	113698364	1931	1931	1931	1931	0
181	20241118	163600	113698364	1931	1931	1931	1931	0
182	20241118	163500	113698364	1931	1931	1931	1931	137
183	20241118	163400	113698364	1931	1931	1931	1931	0
184	20241118	163300	113698364	1931	1931	1931	1931	0
185	20241118	163200	113698364	1931	1931	1931	1931	0
186	20241118	163100	113698364	1931	1931	1931	1931	0
187	20241118	163000	113698364	1931	1931	1931	1931	0
188	20241118	162900	113698364	1931	1931	1931	1931	0
189	20241118	162800	113698364	1931	1931	1931	1931	0
190	20241118	162700	113698364	1931	1931	1931	1931	0
191	20241118	162600	113698364	1931	1931	1931	1931	0
192	20241118	162500	113698364	1931	1931	1931	1931	0
193	20241118	162400	113698364	1931	1931	1931	1931	0
194	20241118	162300	113698364	1931	1931	1931	1931	0
195	20241118	162200	113698364	1931	1931	1931	1931	0
196	20241118	162100	113698364	1931	1931	1931	1931	0
197	20241118	162000	113698364	1931	1931	1931	1931	0
198	20241118	161900	113698364	1931	1931	1931	1931	0
199	20241118	161800	113698364	1931	1931	1931	1931	0
200	20241118	161700	113698364	1931	1931	1931	1931	0
201	20241118	161600	113698364	1931	1931	1931	1931	0
202	20241118	161500	113698364	1931	1931	1931	1931	0
203	20241118	161400	113698364	1931	1931	1931	1931	0
204	20241118	161300	113698364	1931	1931	1931	1931	0
205	20241118	161200	113698364	1931	1931	1931	1931	0
206	20241118	161100	113698364	1931	1931	1931	1931	0
207	20241118	161000	113698364	1931	1931	1931	1931	0
208	20241118	160900	113698364	1931	1931	1931	1931	0
209	20241118	160800	113698364	1931	1931	1931	1931	0
210	20241118	160700	113698364	1931	1931	1931	1931	0
211	20241118	160600	113698364	1931	1931	1931	1931	0
212	20241118	160500	113698364	1931	1931	1931	1931	137
213	20241118	160400	113698364	1931	1931	1931	1931	0
214	20241118	160300	113698364	1931	1931	1931	1931	0
215	20241118	160200	113698364	1931	1931	1931	1931	0
216	20241118	160100	113698364	1931	1931	1931	1931	0
217	20241118	160000	113698364	1931	1931	1931	1931	0
218	20241118	155900	113698364	1931	1931	1931	1931	0
219	20241118	155800	113698364	1931	1931	1931	1931	0
220	20241118	155700	113698364	1931	1931	1931	1931	0
221	20241118	155600	113698364	1931	1931	1931	1931	0
222	20241118	155500	113698364	1931	1931	1931	1931	0
223	20241118	155400	113698364	1931	1931	1931	1931	0
224	20241118	155300	113698364	1931	1931	1931	1931	0
225	20241118	155200	113698364	1931	1931	1931	1931	0
226	20241118	155100	113698364	1931	1931	1931	1931	0
227	20241118	155000	113698364	1931	1931	1931	1931	0
228	20241118	154900	113698364	1931	1931	1931	1931	0
229	20241118	154800	113698364	1931	1931	1931	1931	0
230	20241118	154700	113698364	1931	1931	1931	1931	0
231	20241118	154600	113698364	1931	1931	1931	1931	0
232	20241118	154500	113698364	1931	1931	1931	1931	0
233	20241118	154400	113698364	1931	1931	1931	1931	0
234	20241118	154300	113698364	1931	1931	1931	1931	0
235	20241118	154200	113698364	1931	1931	1931	1931	0
236	20241118	154100	113698364	1931	1931	1931	1931	0
237	20241118	154000	113698364	1931	1931	1931	1931	0
238	20241118	153900	113698364	1931	1931	1931	1931	0
239	20241118	153800	113698364	1931	1931	1931	1931	0
240	20241118	153700	113698364	1931	1931	1931	1931	0
241	20241118	153600	113698364	1931	1931	1931	1931	0
242	20241118	153500	113698364	1931	1931	1931	1931	137
243	20241118	153400	113698364	1931	1931	1931	1931	0
244	20241118	153300	113698364	1931	1931	1931	1931	0
245	20241118	153200	113698364	1931	1931	1931	1931	0
246	20241118	153100	113698364	1931	1931	1931	1931	0
247	20241118	153000	113698364	1931	1931	1931	1931	137
248	20241118	152900	113433817	1950	1950	1950	1950	0
249	20241118	152800	113433817	1950	1950	1950	1950	0
250	20241118	152700	113433817	1950	1950	1950	1950	0
251	20241118	152600	113433817	1950	1950	1950	1950	0
252	20241118	152500	113433817	1950	1950	1950	1950	0
253	20241118	152400	113433817	1950	1950	1950	1950	0
254	20241118	152300	113433817	1950	1950	1950	1950	0
255	20241118	152200	113433817	1950	1950	1950	1950	0
256	20241118	152100	113433817	1950	1950	1950	1950	0
257	20241118	152000	113433817	1950	1950	1950	1950	0
258	20241118	151900	113433817	1950	1969	1969	1946	207
259	20241118	151800	113026359	1974	1974	1974	1974	0
260	20241118	151700	113026359	1974	1969	1974	1969	500
261	20241118	151600	112040095	1969	1969	1969	1969	6
262	20241118	151500	112028281	1950	1949	1950	1949	945
263	20241118	151400	110185749	1950	1950	1950	1950	0
264	20241118	151300	110185749	1950	1950	1950	1950	0
265	20241118	151200	110185749	1950	1950	1950	1950	0
266	20241118	151100	110185749	1950	1950	1950	1950	0
267	20241118	151000	110185749	1950	1950	1950	1950	0
268	20241118	150900	110185749	1950	1950	1950	1950	0
269	20241118	150800	110185749	1950	1948	1950	1948	351
270	20241118	150700	109501707	1948	1948	1948	1948	0
271	20241118	150600	109501707	1948	1948	1948	1948	0
272	20241118	150500	109501707	1948	1948	1948	1948	0
273	20241118	150400	109501707	1948	1948	1948	1948	125
274	20241118	150300	109258207	1948	1948	1948	1948	0
275	20241118	150200	109258207	1948	1948	1948	1948	0
276	20241118	150100	109258207	1948	1948	1948	1948	0
277	20241118	150000	109258207	1948	1936	1948	1936	430
278	20241118	145900	108425607	1940	1940	1940	1940	0
279	20241118	145800	108425607	1940	1940	1940	1940	0
280	20241118	145700	108425607	1940	1940	1940	1940	0
281	20241118	145600	108425607	1940	1936	1940	1936	102
282	20241118	145500	108227747	1936	1936	1936	1936	0
283	20241118	145400	108227747	1936	1936	1936	1936	0
284	20241118	145300	108227747	1936	1936	1936	1936	10
285	20241118	145200	108208387	1950	1950	1950	1950	0
286	20241118	145100	108208387	1950	1950	1950	1950	0
287	20241118	145000	108208387	1950	1949	1950	1949	2
288	20241118	144900	108204488	1932	1932	1932	1932	0
289	20241118	144800	108204488	1932	1932	1932	1932	0
290	20241118	144700	108204488	1932	1932	1932	1932	0
291	20241118	144600	108204488	1932	1932	1932	1932	0
292	20241118	144500	108204488	1932	1932	1932	1932	1
293	20241118	144400	108202556	1950	1950	1950	1950	0
294	20241118	144300	108202556	1950	1950	1950	1950	0
295	20241118	144200	108202556	1950	1950	1950	1950	0
296	20241118	144100	108202556	1950	1950	1950	1950	65
297	20241118	144000	108075806	1950	1950	1950	1950	0
298	20241118	143900	108075806	1950	1949	1950	1949	215
299	20241118	143800	107656675	1960	1960	1960	1960	0
300	20241118	143700	107656675	1960	1960	1960	1960	0
301	20241118	143600	107656675	1960	1960	1960	1960	0
302	20241118	143500	107656675	1960	1960	1960	1960	0
303	20241118	143400	107656675	1960	1960	1960	1960	0
304	20241118	143300	107656675	1960	1960	1960	1960	0
305	20241118	143200	107656675	1960	1960	1960	1960	0
306	20241118	143100	107656675	1960	1960	1960	1960	3
307	20241118	143000	107650795	1948	1948	1948	1948	0
308	20241118	142900	107650795	1948	1948	1948	1948	0
309	20241118	142800	107650795	1948	1948	1948	1948	0
310	20241118	142700	107650795	1948	1948	1948	1948	0
311	20241118	142600	107650795	1948	1948	1948	1948	0
312	20241118	142500	107650795	1948	1948	1948	1948	0
313	20241118	142400	107650795	1948	1948	1948	1948	0
314	20241118	142300	107650795	1948	1948	1948	1948	0
315	20241118	142200	107650795	1948	1948	1948	1948	0
316	20241118	142100	107650795	1948	1948	1948	1948	0
317	20241118	142000	107650795	1948	1948	1948	1948	0
318	20241118	141900	107650795	1948	1948	1948	1948	0
319	20241118	141800	107650795	1948	1948	1948	1948	0
320	20241118	141700	107650795	1948	1948	1948	1948	0
321	20241118	141600	107650795	1948	1948	1948	1948	0
322	20241118	141500	107650795	1948	1948	1948	1948	5
323	20241118	141400	107641055	1947	1935	1947	1935	352
324	20241118	141300	106959523	1935	1935	1935	1935	0
325	20241118	141200	106959523	1935	1935	1935	1935	0
326	20241118	141100	106959523	1935	1935	1935	1935	0
327	20241118	141000	106959523	1935	1935	1935	1935	0
328	20241118	140900	106959523	1935	1935	1935	1935	1
329	20241118	140800	106957588	1924	1924	1924	1924	0
330	20241118	140700	106957588	1924	1923	1924	1923	900
331	20241118	140600	105225989	1923	1923	1923	1923	0
332	20241118	140500	105225989	1923	1923	1923	1923	0
333	20241118	140400	105225989	1923	1923	1923	1923	0
334	20241118	140300	105225989	1923	1923	1923	1923	0
335	20241118	140200	105225989	1923	1923	1923	1923	2
336	20241118	140100	105222143	1924	1924	1924	1924	0
337	20241118	140000	105222143	1924	1924	1924	1924	0
338	20241118	135900	105222143	1924	1924	1924	1924	0
339	20241118	135800	105222143	1924	1924	1924	1924	0
340	20241118	135700	105222143	1924	1924	1924	1924	0
341	20241118	135600	105222143	1924	1924	1924	1924	0
342	20241118	135500	105222143	1924	1924	1924	1924	0
343	20241118	135400	105222143	1924	1924	1924	1924	5
344	20241118	135300	105212523	1912	1912	1912	1912	0
345	20241118	135200	105212523	1912	1912	1912	1912	675
346	20241118	135100	103921923	1912	1912	1912	1912	0
347	20241118	135000	103921923	1912	1912	1912	1912	0
348	20241118	134900	103921923	1912	1912	1912	1912	0
349	20241118	134800	103921923	1912	1912	1912	1912	0
350	20241118	134700	103921923	1912	1912	1912	1912	0
351	20241118	134600	103921923	1912	1912	1912	1912	0
352	20241118	134500	103921923	1912	1912	1912	1912	0
353	20241118	134400	103921923	1912	1912	1912	1912	0
354	20241118	134300	103921923	1912	1912	1912	1912	0
355	20241118	134200	103921923	1912	1912	1912	1912	0
356	20241118	134100	103921923	1912	1912	1912	1912	0
357	20241118	134000	103921923	1912	1912	1912	1912	0
358	20241118	133900	103921923	1912	1912	1912	1912	0
359	20241118	133800	103921923	1912	1912	1912	1912	0
360	20241118	133700	103921923	1912	1912	1912	1912	0
361	20241118	133600	103921923	1912	1912	1912	1912	0
362	20241118	133500	103921923	1912	1912	1912	1912	0
363	20241118	133400	103921923	1912	1912	1912	1912	0
364	20241118	133300	103921923	1912	1912	1912	1912	0
365	20241118	133200	103921923	1912	1912	1912	1912	0
366	20241118	133100	103921923	1912	1912	1912	1912	0
367	20241118	133000	103921923	1912	1912	1912	1912	0
368	20241118	132900	103921923	1912	1912	1912	1912	0
369	20241118	132800	103921923	1912	1912	1912	1912	0
370	20241118	132700	103921923	1912	1912	1912	1912	0
371	20241118	132600	103921923	1912	1912	1912	1912	1
372	20241118	132500	103920011	1899	1899	1899	1899	0
373	20241118	132400	103920011	1899	1899	1899	1899	0
374	20241118	132300	103920011	1899	1899	1899	1899	93
375	20241118	132200	103743404	1899	1899	1899	1899	0
376	20241118	132100	103743404	1899	1899	1899	1899	0
377	20241118	132000	103743404	1899	1899	1899	1899	0
378	20241118	131900	103743404	1899	1899	1899	1899	0
379	20241118	131800	103743404	1899	1899	1899	1899	0
380	20241118	131700	103743404	1899	1899	1899	1899	0
381	20241118	131600	103743404	1899	1899	1899	1899	0
382	20241118	131500	103743404	1899	1899	1899	1899	1
383	20241118	131400	103741505	1890	1890	1890	1890	0
384	20241118	131300	103741505	1890	1890	1890	1890	1392
385	20241118	131200	101110625	1890	1891	1891	1890	105
386	20241118	131100	100912163	1892	1892	1892	1892	240
387	20241118	131000	100458083	1909	1909	1909	1909	0
388	20241118	130900	100458083	1909	1909	1909	1909	0
389	20241118	130800	100458083	1909	1909	1909	1909	0
390	20241118	130700	100458083	1909	1909	1909	1909	0
391	20241118	130600	100458083	1909	1909	1909	1909	0
392	20241118	130500	100458083	1909	1909	1909	1909	0
393	20241118	130400	100458083	1909	1909	1909	1909	0
394	20241118	130300	100458083	1909	1909	1909	1909	0
395	20241118	130200	100458083	1909	1909	1909	1909	0
396	20241118	130100	100458083	1909	1909	1909	1909	0
397	20241118	130000	100458083	1909	1909	1909	1909	0
398	20241118	125900	100458083	1909	1909	1909	1909	1
399	20241118	125800	100456174	1889	1889	1889	1889	0
400	20241118	125700	100456174	1889	1890	1890	1889	100
401	20241118	125600	100267199	1912	1912	1912	1912	0
402	20241118	125500	100267199	1912	1912	1912	1912	0
403	20241118	125400	100267199	1912	1897	1912	1887	301
404	20241118	125300	99697187	1912	1912	1912	1912	0
405	20241118	125200	99697187	1912	1912	1912	1912	0
406	20241118	125100	99697187	1912	1912	1912	1912	0
407	20241118	125000	99697187	1912	1912	1912	1912	0
408	20241118	124900	99697187	1912	1912	1912	1912	0
409	20241118	124800	99697187	1912	1912	1912	1912	0
410	20241118	124700	99697187	1912	1912	1912	1912	0
411	20241118	124600	99697187	1912	1912	1912	1912	0
412	20241118	124500	99697187	1912	1912	1912	1912	200
413	20241118	124400	99314787	1912	1912	1912	1912	0
414	20241118	124300	99314787	1912	1912	1912	1912	0
415	20241118	124200	99314787	1912	1912	1912	1912	0
416	20241118	124100	99314787	1912	1912	1912	1912	0
417	20241118	124000	99314787	1912	1912	1912	1912	0
418	20241118	123900	99314787	1912	1912	1912	1912	0
419	20241118	123800	99314787	1912	1912	1912	1912	0
420	20241118	123700	99314787	1912	1912	1912	1912	0
421	20241118	123600	99314787	1912	1912	1912	1912	0
422	20241118	123500	99314787	1912	1912	1912	1912	0
423	20241118	123400	99314787	1912	1912	1912	1912	0
424	20241118	123300	99314787	1912	1912	1912	1912	0
425	20241118	123200	99314787	1912	1912	1912	1912	0
426	20241118	123100	99314787	1912	1912	1912	1912	0
427	20241118	123000	99314787	1912	1912	1912	1912	0
428	20241118	122900	99314787	1912	1912	1912	1912	0
429	20241118	122800	99314787	1912	1912	1912	1912	0
430	20241118	122700	99314787	1912	1912	1912	1912	0
431	20241118	122600	99314787	1912	1912	1912	1912	0
432	20241118	122500	99314787	1912	1912	1912	1912	0
433	20241118	122400	99314787	1912	1912	1912	1912	1
434	20241118	122300	99312875	1897	1897	1897	1897	0
435	20241118	122200	99312875	1897	1897	1897	1897	0
436	20241118	122100	99312875	1897	1897	1897	1897	0
437	20241118	122000	99312875	1897	1897	1897	1897	0
438	20241118	121900	99312875	1897	1897	1897	1897	0
439	20241118	121800	99312875	1897	1897	1897	1897	100
440	20241118	121700	99123175	1897	1897	1897	1897	0
441	20241118	121600	99123175	1897	1897	1897	1897	0
442	20241118	121500	99123175	1897	1897	1897	1897	0
443	20241118	121400	99123175	1897	1897	1897	1897	0
444	20241118	121300	99123175	1897	1898	1898	1897	520
445	20241118	121200	98136454	1898	1898	1898	1898	0
446	20241118	121100	98136454	1898	1898	1898	1898	0
447	20241118	121000	98136454	1898	1898	1898	1898	24
448	20241118	120900	98090902	1899	1899	1899	1899	0
449	20241118	120800	98090902	1899	1899	1899	1899	0
450	20241118	120700	98090902	1899	1899	1899	1899	0
451	20241118	120600	98090902	1899	1899	1899	1899	0
452	20241118	120500	98090902	1899	1899	1899	1899	0
453	20241118	120400	98090902	1899	1899	1899	1899	0
454	20241118	120300	98090902	1899	1899	1899	1899	0
455	20241118	120200	98090902	1899	1899	1899	1899	0
456	20241118	120100	98090902	1899	1910	1910	1899	485
457	20241118	120000	97169565	1919	1919	1919	1919	3
458	20241118	115900	97163808	1920	1920	1920	1920	0
459	20241118	115800	97163808	1920	1920	1920	1920	0
460	20241118	115700	97163808	1920	1920	1920	1920	0
461	20241118	115600	97163808	1920	1920	1920	1920	0
462	20241118	115500	97163808	1920	1920	1920	1920	0
463	20241118	115400	97163808	1920	1913	1920	1913	3
464	20241118	115300	97158056	1919	1919	1919	1919	0
465	20241118	115200	97158056	1919	1919	1919	1919	0
466	20241118	115100	97158056	1919	1919	1919	1919	0
467	20241118	115000	97158056	1919	1919	1919	1919	0
468	20241118	114900	97158056	1919	1919	1919	1919	0
469	20241118	114800	97158056	1919	1919	1919	1919	0
470	20241118	114700	97158056	1919	1919	1919	1919	0
471	20241118	114600	97158056	1919	1919	1919	1919	0
472	20241118	114500	97158056	1919	1919	1919	1919	10
473	20241118	114400	97138866	1919	1919	1919	1919	30
474	20241118	114300	97081296	1910	1910	1910	1910	200
475	20241118	114200	96699296	1920	1920	1920	1920	0
476	20241118	114100	96699296	1920	1920	1920	1920	0
477	20241118	114000	96699296	1920	1920	1920	1920	0
478	20241118	113900	96699296	1920	1920	1920	1920	0
479	20241118	113800	96699296	1920	1920	1920	1920	0
480	20241118	113700	96699296	1920	1915	1920	1915	2
481	20241118	113600	96695461	1919	1919	1919	1919	0
482	20241118	113500	96695461	1919	1919	1919	1919	0
483	20241118	113400	96695461	1919	1919	1919	1919	0
484	20241118	113300	96695461	1919	1919	1919	1919	0
485	20241118	113200	96695461	1919	1919	1919	1919	0
486	20241118	113100	96695461	1919	1919	1919	1919	0
487	20241118	113000	96695461	1919	1919	1919	1919	0
488	20241118	112900	96695461	1919	1919	1919	1919	0
489	20241118	112800	96695461	1919	1919	1919	1919	0
490	20241118	112700	96695461	1919	1919	1919	1919	0
491	20241118	112600	96695461	1919	1919	1919	1919	0
492	20241118	112500	96695461	1919	1919	1919	1919	0
493	20241118	112400	96695461	1919	1919	1919	1919	0
494	20241118	112300	96695461	1919	1919	1919	1919	0
495	20241118	112200	96695461	1919	1919	1919	1919	20
496	20241118	112100	96657081	1919	1919	1919	1919	0
497	20241118	112000	96657081	1919	1919	1919	1919	0
498	20241118	111900	96657081	1919	1919	1919	1919	0
499	20241118	111800	96657081	1919	1919	1919	1919	0
500	20241118	111700	96657081	1919	1919	1919	1919	0
501	20241118	111600	96657081	1919	1919	1919	1919	0
502	20241118	111500	96657081	1919	1919	1919	1919	0
503	20241118	111400	96657081	1919	1919	1919	1919	0
504	20241118	111300	96657081	1919	1919	1919	1919	0
505	20241118	111200	96657081	1919	1919	1919	1919	0
506	20241118	111100	96657081	1919	1919	1919	1919	0
507	20241118	111000	96657081	1919	1919	1919	1919	0
508	20241118	110900	96657081	1919	1919	1919	1919	0
509	20241118	110800	96657081	1919	1919	1919	1919	0
510	20241118	110700	96657081	1919	1919	1919	1919	0
511	20241118	110600	96657081	1919	1919	1919	1919	0
512	20241118	110500	96657081	1919	1919	1919	1919	0
513	20241118	110400	96657081	1919	1919	1919	1919	0
514	20241118	110300	96657081	1919	1919	1919	1919	0
515	20241118	110200	96657081	1919	1919	1919	1919	100
516	20241118	110100	96465181	1919	1919	1919	1919	0
517	20241118	110000	96465181	1919	1919	1919	1919	0
518	20241118	105900	96465181	1919	1919	1919	1919	0
519	20241118	105800	96465181	1919	1919	1919	1919	0
520	20241118	105700	96465181	1919	1919	1919	1919	0
521	20241118	105600	96465181	1919	1919	1919	1919	0
522	20241118	105500	96465181	1919	1919	1919	1919	0
523	20241118	105400	96465181	1919	1919	1919	1919	0
524	20241118	105300	96465181	1919	1909	1919	1909	32
525	20241118	105200	96404043	1909	1909	1909	1909	0
526	20241118	105100	96404043	1909	1909	1909	1909	0
527	20241118	105000	96404043	1909	1909	1909	1909	0
528	20241118	104900	96404043	1909	1909	1909	1909	0
529	20241118	104800	96404043	1909	1909	1909	1909	0
530	20241118	104700	96404043	1909	1909	1909	1909	0
531	20241118	104600	96404043	1909	1909	1909	1909	1
532	20241118	104500	96402134	1900	1900	1900	1900	0
533	20241118	104400	96402134	1900	1900	1900	1900	129
534	20241118	104300	96157034	1900	1900	1900	1900	0
535	20241118	104200	96157034	1900	1900	1900	1900	1
536	20241118	104100	96155134	1909	1909	1909	1909	0
537	20241118	104000	96155134	1909	1909	1909	1909	0
538	20241118	103900	96155134	1909	1909	1909	1909	0
539	20241118	103800	96155134	1909	1909	1909	1909	0
540	20241118	103700	96155134	1909	1909	1909	1909	1
541	20241118	103600	96153225	1901	1901	1901	1901	1
542	20241118	103500	96151324	1909	1909	1909	1909	0
543	20241118	103400	96151324	1909	1909	1909	1909	1
544	20241118	103300	96149415	1904	1905	1905	1904	1251
545	20241118	103200	93766730	1904	1904	1904	1904	0
546	20241118	103100	93766730	1904	1904	1904	1904	0
547	20241118	103000	93766730	1904	1904	1904	1904	0
548	20241118	102900	93766730	1904	1904	1904	1904	1516
549	20241118	102800	90880266	1910	1910	1910	1910	20
550	20241118	102700	90842066	1910	1910	1910	1910	784
551	20241118	102600	89344626	1905	1905	1905	1905	200
552	20241118	102500	88963626	1905	1905	1905	1905	188
553	20241118	102400	88605486	1905	1891	1905	1891	1406
554	20241118	102300	85930694	1887	1882	1887	1882	3800
555	20241118	102200	78760604	1881	1879	1881	1879	593
556	20241118	102100	77645321	1878	1878	1878	1878	0
557	20241118	102000	77645321	1878	1878	1878	1878	50
558	20241118	101900	77551421	1877	1877	1877	1877	50
559	20241118	101800	77457571	1876	1875	1876	1875	180
560	20241118	101700	77119971	1875	1875	1875	1875	20
561	20241118	101600	77082471	1874	1874	1874	1874	70
562	20241118	101500	76951291	1874	1874	1874	1874	38
563	20241118	101400	76880079	1874	1874	1874	1874	0
564	20241118	101300	76880079	1874	1874	1874	1874	15
565	20241118	101200	76851969	1873	1873	1873	1873	0
566	20241118	101100	76851969	1873	1869	1873	1869	266
567	20241118	101000	76354015	1873	1873	1873	1873	1
568	20241118	100900	76352142	1863	1863	1863	1863	0
569	20241118	100800	76352142	1863	1863	1863	1863	0
570	20241118	100700	76352142	1863	1863	1863	1863	0
571	20241118	100600	76352142	1863	1863	1863	1863	0
572	20241118	100500	76352142	1863	1863	1863	1863	0
573	20241118	100400	76352142	1863	1863	1863	1863	100
574	20241118	100300	76165842	1864	1862	1864	1862	1296
575	20241118	100200	73751603	1868	1871	1871	1868	369
576	20241118	100100	73062199	1887	1887	1887	1887	0
577	20241118	100000	73062199	1887	1887	1887	1887	78
578	20241118	095900	72915013	1886	1886	1886	1886	0
579	20241118	095800	72915013	1886	1886	1886	1886	50
580	20241118	095700	72820713	1888	1879	1888	1879	5
581	20241118	095600	72811293	1879	1879	1879	1879	200
582	20241118	095500	72435493	1878	1878	1878	1878	400
583	20241118	095400	71684293	1866	1869	1879	1866	76
584	20241118	095300	71542410	1861	1865	1869	1861	305
585	20241118	095200	70973309	1869	1869	1869	1869	0
586	20241118	095100	70973309	1869	1864	1869	1864	14
587	20241118	095000	70947208	1869	1869	1869	1869	1
588	20241118	094900	70945339	1869	1869	1869	1869	50
589	20241118	094800	70851889	1870	1870	1870	1870	1
590	20241118	094700	70850019	1870	1870	1870	1870	0
591	20241118	094600	70850019	1870	1870	1870	1870	1
592	20241118	094500	70848149	1858	1864	1864	1858	489
593	20241118	094400	69938129	1866	1883	1883	1866	154
594	20241118	094300	69650656	1869	1869	1869	1869	0
595	20241118	094200	69650656	1869	1876	1876	1867	2372
596	20241118	094100	65217106	1892	1884	1904	1884	3
597	20241118	094000	65211426	1885	1894	1894	1885	104
598	20241118	093900	65015171	1891	1900	1900	1891	8
599	20241118	093800	65000008	1898	1887	1904	1883	520
600	20241118	093700	64018569	1887	1849	1895	1848	2982
601	20241118	093600	58491860	1846	1833	1846	1833	2594
602	20241118	093500	53724304	1830	1828	1833	1814	1659
603	20241118	093400	50687690	1829	1870	1870	1802	10480
604	20241118	093300	31611185	1870	1867	1870	1802	9928
605	20241118	093200	13529546	1825	1825	1825	1825	0
606	20241118	093100	13529546	1825	1888	1888	1825	1890
607	20241118	093000	9998616	1930	1905	1930	1857	2501
608	20241118	092900	5269269	1931	1931	1931	1931	0
609	20241118	092800	5269269	1931	1931	1931	1931	0
610	20241118	092700	5269269	1931	1931	1931	1931	0
611	20241118	092600	5269269	1931	1931	1931	1931	0
612	20241118	092500	5269269	1931	1931	1931	1931	0
613	20241118	092400	5269269	1931	1931	1931	1931	0
614	20241118	092300	5269269	1931	1931	1931	1931	0
615	20241118	092200	5269269	1931	1931	1931	1931	0
616	20241118	092100	5269269	1931	1931	1931	1931	0
617	20241118	092000	5269269	1931	1931	1931	1931	0
618	20241118	091900	5269269	1931	1931	1931	1931	0
619	20241118	091800	5269269	1931	1931	1931	1931	0
620	20241118	091700	5269269	1931	1910	1931	1910	185
621	20241118	091600	4912622	1930	1930	1930	1930	0
622	20241118	091500	4912622	1930	1930	1930	1930	0
623	20241118	091400	4912622	1930	1930	1930	1930	167
624	20241118	091300	4590312	1930	1930	1930	1930	0
625	20241118	091200	4590312	1930	1930	1930	1930	1
626	20241118	091100	4588382	1936	1934	1936	1934	760
627	20241118	091000	3117891	1936	1936	1936	1936	0
628	20241118	090900	3117891	1936	1936	1936	1936	0
629	20241118	090800	3117891	1936	1936	1936	1936	0
630	20241118	090700	3117891	1936	1936	1936	1936	0
631	20241118	090600	3117891	1936	1936	1936	1936	0
632	20241118	090500	3117891	1936	1936	1936	1936	0
633	20241118	090400	3117891	1936	1936	1936	1936	0
634	20241118	090300	3117891	1936	1936	1936	1936	1
635	20241118	090200	3115955	1920	1929	1929	1920	701
636	20241118	090100	1766892	1940	1952	1952	1940	666
637	20241118	090000	474408	1952	1974	1974	1952	242