KissMeData/347770/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211400	62156170	1980	1980	1980	1980	1789
3	20241115	211300	62156170	1980	1980	1980	1980	0
4	20241115	211200	62156170	1980	1980	1980	1980	0
5	20241115	211100	62156170	1980	1980	1980	1980	0
6	20241115	211000	62156170	1980	1980	1980	1980	0
7	20241115	210900	62156170	1980	1980	1980	1980	0
8	20241115	210800	62156170	1980	1980	1980	1980	0
9	20241115	210700	62156170	1980	1980	1980	1980	0
10	20241115	210600	62156170	1980	1980	1980	1980	0
11	20241115	210500	62156170	1980	1980	1980	1980	0
12	20241115	210400	62156170	1980	1980	1980	1980	0
13	20241115	210300	62156170	1980	1980	1980	1980	0
14	20241115	210200	62156170	1980	1980	1980	1980	0
15	20241115	210100	62156170	1980	1980	1980	1980	0
16	20241115	210000	62156170	1980	1980	1980	1980	0
17	20241115	205900	62156170	1980	1980	1980	1980	0
18	20241115	205800	62156170	1980	1980	1980	1980	0
19	20241115	205700	62156170	1980	1980	1980	1980	0
20	20241115	205600	62156170	1980	1980	1980	1980	0
21	20241115	205500	62156170	1980	1980	1980	1980	0
22	20241115	205400	62156170	1980	1980	1980	1980	0
23	20241115	205300	62156170	1980	1980	1980	1980	0
24	20241115	205200	62156170	1980	1980	1980	1980	0
25	20241115	205100	62156170	1980	1980	1980	1980	0
26	20241115	205000	62156170	1980	1980	1980	1980	0
27	20241115	204900	62156170	1980	1980	1980	1980	0
28	20241115	204800	62156170	1980	1980	1980	1980	0
29	20241115	204700	62156170	1980	1980	1980	1980	0
30	20241115	204600	62156170	1980	1980	1980	1980	0
31	20241115	204500	62156170	1980	1980	1980	1980	0
32	20241115	204400	62156170	1980	1980	1980	1980	1789
33	20241115	204300	62156170	1980	1980	1980	1980	0
34	20241115	204200	62156170	1980	1980	1980	1980	0
35	20241115	204100	62156170	1980	1980	1980	1980	0
36	20241115	204000	62156170	1980	1980	1980	1980	0
37	20241115	203900	62156170	1980	1980	1980	1980	0
38	20241115	203800	62156170	1980	1980	1980	1980	0
39	20241115	203700	62156170	1980	1980	1980	1980	0
40	20241115	203600	62156170	1980	1980	1980	1980	0
41	20241115	203500	62156170	1980	1980	1980	1980	0
42	20241115	203400	62156170	1980	1980	1980	1980	0
43	20241115	203300	62156170	1980	1980	1980	1980	0
44	20241115	203200	62156170	1980	1980	1980	1980	0
45	20241115	203100	62156170	1980	1980	1980	1980	0
46	20241115	203000	62156170	1980	1980	1980	1980	0
47	20241115	202900	62156170	1980	1980	1980	1980	0
48	20241115	202800	62156170	1980	1980	1980	1980	0
49	20241115	202700	62156170	1980	1980	1980	1980	0
50	20241115	202600	62156170	1980	1980	1980	1980	0
51	20241115	202500	62156170	1980	1980	1980	1980	0
52	20241115	202400	62156170	1980	1980	1980	1980	0
53	20241115	202300	62156170	1980	1980	1980	1980	0
54	20241115	202200	62156170	1980	1980	1980	1980	0
55	20241115	202100	62156170	1980	1980	1980	1980	0
56	20241115	202000	62156170	1980	1980	1980	1980	0
57	20241115	201900	62156170	1980	1980	1980	1980	0
58	20241115	201800	62156170	1980	1980	1980	1980	0
59	20241115	201700	62156170	1980	1980	1980	1980	0
60	20241115	201600	62156170	1980	1980	1980	1980	0
61	20241115	201500	62156170	1980	1980	1980	1980	0
62	20241115	201400	62156170	1980	1980	1980	1980	1789
63	20241115	201300	62156170	1980	1980	1980	1980	0
64	20241115	201200	62156170	1980	1980	1980	1980	0
65	20241115	201100	62156170	1980	1980	1980	1980	0
66	20241115	201000	62156170	1980	1980	1980	1980	0
67	20241115	200900	62156170	1980	1980	1980	1980	0
68	20241115	200800	62156170	1980	1980	1980	1980	0
69	20241115	200700	62156170	1980	1980	1980	1980	0
70	20241115	200600	62156170	1980	1980	1980	1980	0
71	20241115	200500	62156170	1980	1980	1980	1980	0
72	20241115	200400	62156170	1980	1980	1980	1980	0
73	20241115	200300	62156170	1980	1980	1980	1980	0
74	20241115	200200	62156170	1980	1980	1980	1980	0
75	20241115	200100	62156170	1980	1980	1980	1980	0
76	20241115	200000	62156170	1980	1980	1980	1980	0
77	20241115	195900	62156170	1980	1980	1980	1980	0
78	20241115	195800	62156170	1980	1980	1980	1980	0
79	20241115	195700	62156170	1980	1980	1980	1980	0
80	20241115	195600	62156170	1980	1980	1980	1980	0
81	20241115	195500	62156170	1980	1980	1980	1980	0
82	20241115	195400	62156170	1980	1980	1980	1980	0
83	20241115	195300	62156170	1980	1980	1980	1980	0
84	20241115	195200	62156170	1980	1980	1980	1980	0
85	20241115	195100	62156170	1980	1980	1980	1980	0
86	20241115	195000	62156170	1980	1980	1980	1980	0
87	20241115	194900	62156170	1980	1980	1980	1980	0
88	20241115	194800	62156170	1980	1980	1980	1980	0
89	20241115	194700	62156170	1980	1980	1980	1980	0
90	20241115	194600	62156170	1980	1980	1980	1980	0
91	20241115	194500	62156170	1980	1980	1980	1980	0
92	20241115	194400	62156170	1980	1980	1980	1980	1789
93	20241115	194300	62156170	1980	1980	1980	1980	0
94	20241115	194200	62156170	1980	1980	1980	1980	0
95	20241115	194100	62156170	1980	1980	1980	1980	0
96	20241115	194000	62156170	1980	1980	1980	1980	0
97	20241115	193900	62156170	1980	1980	1980	1980	0
98	20241115	193800	62156170	1980	1980	1980	1980	0
99	20241115	193700	62156170	1980	1980	1980	1980	0
100	20241115	193600	62156170	1980	1980	1980	1980	0
101	20241115	193500	62156170	1980	1980	1980	1980	0
102	20241115	193400	62156170	1980	1980	1980	1980	0
103	20241115	193300	62156170	1980	1980	1980	1980	0
104	20241115	193200	62156170	1980	1980	1980	1980	0
105	20241115	193100	62156170	1980	1980	1980	1980	0
106	20241115	193000	62156170	1980	1980	1980	1980	0
107	20241115	192900	62156170	1980	1980	1980	1980	0
108	20241115	192800	62156170	1980	1980	1980	1980	0
109	20241115	192700	62156170	1980	1980	1980	1980	0
110	20241115	192600	62156170	1980	1980	1980	1980	0
111	20241115	192500	62156170	1980	1980	1980	1980	0
112	20241115	192400	62156170	1980	1980	1980	1980	0
113	20241115	192300	62156170	1980	1980	1980	1980	0
114	20241115	192200	62156170	1980	1980	1980	1980	0
115	20241115	192100	62156170	1980	1980	1980	1980	0
116	20241115	192000	62156170	1980	1980	1980	1980	0
117	20241115	191900	62156170	1980	1980	1980	1980	0
118	20241115	191800	62156170	1980	1980	1980	1980	0
119	20241115	191700	62156170	1980	1980	1980	1980	0
120	20241115	191600	62156170	1980	1980	1980	1980	0
121	20241115	191500	62156170	1980	1980	1980	1980	0
122	20241115	191400	62156170	1980	1980	1980	1980	1789
123	20241115	191300	62156170	1980	1980	1980	1980	0
124	20241115	191200	62156170	1980	1980	1980	1980	0
125	20241115	191100	62156170	1980	1980	1980	1980	0
126	20241115	191000	62156170	1980	1980	1980	1980	0
127	20241115	190900	62156170	1980	1980	1980	1980	0
128	20241115	190800	62156170	1980	1980	1980	1980	0
129	20241115	190700	62156170	1980	1980	1980	1980	0
130	20241115	190600	62156170	1980	1980	1980	1980	0
131	20241115	190500	62156170	1980	1980	1980	1980	0
132	20241115	190400	62156170	1980	1980	1980	1980	0
133	20241115	190300	62156170	1980	1980	1980	1980	0
134	20241115	190200	62156170	1980	1980	1980	1980	0
135	20241115	190100	62156170	1980	1980	1980	1980	0
136	20241115	190000	62156170	1980	1980	1980	1980	0
137	20241115	185900	62156170	1980	1980	1980	1980	0
138	20241115	185800	62156170	1980	1980	1980	1980	0
139	20241115	185700	62156170	1980	1980	1980	1980	0
140	20241115	185600	62156170	1980	1980	1980	1980	0
141	20241115	185500	62156170	1980	1980	1980	1980	0
142	20241115	185400	62156170	1980	1980	1980	1980	0
143	20241115	185300	62156170	1980	1980	1980	1980	0
144	20241115	185200	62156170	1980	1980	1980	1980	0
145	20241115	185100	62156170	1980	1980	1980	1980	0
146	20241115	185000	62156170	1980	1980	1980	1980	0
147	20241115	184900	62156170	1980	1980	1980	1980	0
148	20241115	184800	62156170	1980	1980	1980	1980	0
149	20241115	184700	62156170	1980	1980	1980	1980	0
150	20241115	184600	62156170	1980	1980	1980	1980	0
151	20241115	184500	62156170	1980	1980	1980	1980	0
152	20241115	184400	62156170	1980	1980	1980	1980	1789
153	20241115	184300	62156170	1980	1980	1980	1980	0
154	20241115	184200	62156170	1980	1980	1980	1980	0
155	20241115	184100	62156170	1980	1980	1980	1980	0
156	20241115	184000	62156170	1980	1980	1980	1980	0
157	20241115	183900	62156170	1980	1980	1980	1980	0
158	20241115	183800	62156170	1980	1980	1980	1980	0
159	20241115	183700	62156170	1980	1980	1980	1980	0
160	20241115	183600	62156170	1980	1980	1980	1980	0
161	20241115	183500	62156170	1980	1980	1980	1980	0
162	20241115	183400	62156170	1980	1980	1980	1980	0
163	20241115	183300	62156170	1980	1980	1980	1980	0
164	20241115	183200	62156170	1980	1980	1980	1980	0
165	20241115	183100	62156170	1980	1980	1980	1980	0
166	20241115	183000	62156170	1980	1980	1980	1980	0
167	20241115	182900	62156170	1980	1980	1980	1980	0
168	20241115	182800	62156170	1980	1980	1980	1980	0
169	20241115	182700	62156170	1980	1980	1980	1980	0
170	20241115	182600	62156170	1980	1980	1980	1980	0
171	20241115	182500	62156170	1980	1980	1980	1980	0
172	20241115	182400	62156170	1980	1980	1980	1980	0
173	20241115	182300	62156170	1980	1980	1980	1980	0
174	20241115	182200	62156170	1980	1980	1980	1980	0
175	20241115	182100	62156170	1980	1980	1980	1980	0
176	20241115	182000	62156170	1980	1980	1980	1980	0
177	20241115	181900	62156170	1980	1980	1980	1980	0
178	20241115	181800	62156170	1980	1980	1980	1980	0
179	20241115	181700	62156170	1980	1980	1980	1980	0
180	20241115	181600	62156170	1980	1980	1980	1980	0
181	20241115	181500	62156170	1980	1980	1980	1980	0
182	20241115	181400	62156170	1980	1980	1980	1980	1789
183	20241115	181300	62156170	1980	1980	1980	1980	0
184	20241115	181200	62156170	1980	1980	1980	1980	0
185	20241115	181100	62156170	1980	1980	1980	1980	0
186	20241115	181000	62156170	1980	1980	1980	1980	0
187	20241115	180900	62156170	1980	1980	1980	1980	0
188	20241115	180800	62156170	1980	1980	1980	1980	0
189	20241115	180700	62156170	1980	1980	1980	1980	0
190	20241115	180600	62156170	1980	1980	1980	1980	0
191	20241115	180500	62156170	1980	1980	1980	1980	0
192	20241115	180400	62156170	1980	1980	1980	1980	0
193	20241115	180300	62156170	1980	1980	1980	1980	0
194	20241115	180200	62156170	1980	1980	1980	1980	0
195	20241115	180100	62156170	1980	1980	1980	1980	0
196	20241115	180000	62156170	1980	1980	1980	1980	0
197	20241115	175900	62156170	1980	1980	1980	1980	0
198	20241115	175800	62156170	1980	1980	1980	1980	0
199	20241115	175700	62156170	1980	1980	1980	1980	0
200	20241115	175600	62156170	1980	1980	1980	1980	0
201	20241115	175500	62156170	1980	1980	1980	1980	0
202	20241115	175400	62156170	1980	1980	1980	1980	0
203	20241115	175300	62156170	1980	1980	1980	1980	0
204	20241115	175200	62156170	1980	1980	1980	1980	0
205	20241115	175100	62156170	1980	1980	1980	1980	0
206	20241115	175000	62156170	1980	1980	1980	1980	0
207	20241115	174900	62156170	1980	1980	1980	1980	0
208	20241115	174800	62156170	1980	1980	1980	1980	0
209	20241115	174700	62156170	1980	1980	1980	1980	0
210	20241115	174600	62156170	1980	1980	1980	1980	0
211	20241115	174500	62156170	1980	1980	1980	1980	0
212	20241115	174400	62156170	1980	1980	1980	1980	1789
213	20241115	174300	62156170	1980	1980	1980	1980	0
214	20241115	174200	62156170	1980	1980	1980	1980	0
215	20241115	174100	62156170	1980	1980	1980	1980	0
216	20241115	174000	62156170	1980	1980	1980	1980	0
217	20241115	173900	62156170	1980	1980	1980	1980	0
218	20241115	173800	62156170	1980	1980	1980	1980	0
219	20241115	173700	62156170	1980	1980	1980	1980	0
220	20241115	173600	62156170	1980	1980	1980	1980	0
221	20241115	173500	62156170	1980	1980	1980	1980	0
222	20241115	173400	62156170	1980	1980	1980	1980	0
223	20241115	173300	62156170	1980	1980	1980	1980	0
224	20241115	173200	62156170	1980	1980	1980	1980	0
225	20241115	173100	62156170	1980	1980	1980	1980	0
226	20241115	173000	62156170	1980	1980	1980	1980	0
227	20241115	172900	62156170	1980	1980	1980	1980	0
228	20241115	172800	62156170	1980	1980	1980	1980	0
229	20241115	172700	62156170	1980	1980	1980	1980	0
230	20241115	172600	62156170	1980	1980	1980	1980	0
231	20241115	172500	62156170	1980	1980	1980	1980	0
232	20241115	172400	62156170	1980	1980	1980	1980	0
233	20241115	172300	62156170	1980	1980	1980	1980	0
234	20241115	172200	62156170	1980	1980	1980	1980	0
235	20241115	172100	62156170	1980	1980	1980	1980	0
236	20241115	172000	62156170	1980	1980	1980	1980	0
237	20241115	171900	62156170	1980	1980	1980	1980	0
238	20241115	171800	62156170	1980	1980	1980	1980	0
239	20241115	171700	62156170	1980	1980	1980	1980	0
240	20241115	171600	62156170	1980	1980	1980	1980	0
241	20241115	171500	62156170	1980	1980	1980	1980	0
242	20241115	171400	62156170	1980	1980	1980	1980	1789
243	20241115	171300	62156170	1980	1980	1980	1980	0
244	20241115	171200	62156170	1980	1980	1980	1980	0
245	20241115	171100	62156170	1980	1980	1980	1980	0
246	20241115	171000	62156170	1980	1980	1980	1980	0
247	20241115	170900	62156170	1980	1980	1980	1980	0
248	20241115	170800	62156170	1980	1980	1980	1980	0
249	20241115	170700	62156170	1980	1980	1980	1980	0
250	20241115	170600	62156170	1980	1980	1980	1980	0
251	20241115	170500	62156170	1980	1980	1980	1980	0
252	20241115	170400	62156170	1980	1980	1980	1980	0
253	20241115	170300	62156170	1980	1980	1980	1980	0
254	20241115	170200	62156170	1980	1980	1980	1980	0
255	20241115	170100	62156170	1980	1980	1980	1980	0
256	20241115	170000	62156170	1980	1980	1980	1980	0
257	20241115	165900	62156170	1980	1980	1980	1980	0
258	20241115	165800	62156170	1980	1980	1980	1980	0
259	20241115	165700	62156170	1980	1980	1980	1980	0
260	20241115	165600	62156170	1980	1980	1980	1980	0
261	20241115	165500	62156170	1980	1980	1980	1980	0
262	20241115	165400	62156170	1980	1980	1980	1980	0
263	20241115	165300	62156170	1980	1980	1980	1980	0
264	20241115	165200	62156170	1980	1980	1980	1980	0
265	20241115	165100	62156170	1980	1980	1980	1980	0
266	20241115	165000	62156170	1980	1980	1980	1980	0
267	20241115	164900	62156170	1980	1980	1980	1980	0
268	20241115	164800	62156170	1980	1980	1980	1980	0
269	20241115	164700	62156170	1980	1980	1980	1980	0
270	20241115	164600	62156170	1980	1980	1980	1980	0
271	20241115	164500	62156170	1980	1980	1980	1980	0
272	20241115	164400	62156170	1980	1980	1980	1980	1789
273	20241115	164300	62156170	1980	1980	1980	1980	0
274	20241115	164200	62156170	1980	1980	1980	1980	0
275	20241115	164100	62156170	1980	1980	1980	1980	0
276	20241115	164000	62156170	1980	1980	1980	1980	0
277	20241115	163900	62156170	1980	1980	1980	1980	0
278	20241115	163800	62156170	1980	1980	1980	1980	0
279	20241115	163700	62156170	1980	1980	1980	1980	0
280	20241115	163600	62156170	1980	1980	1980	1980	0
281	20241115	163500	62156170	1980	1980	1980	1980	0
282	20241115	163400	62156170	1980	1980	1980	1980	0
283	20241115	163300	62156170	1980	1980	1980	1980	0
284	20241115	163200	62156170	1980	1980	1980	1980	0
285	20241115	163100	62156170	1980	1980	1980	1980	0
286	20241115	163000	62156170	1980	1980	1980	1980	0
287	20241115	162900	62156170	1980	1980	1980	1980	0
288	20241115	162800	62156170	1980	1980	1980	1980	0
289	20241115	162700	62156170	1980	1980	1980	1980	0
290	20241115	162600	62156170	1980	1980	1980	1980	0
291	20241115	162500	62156170	1980	1980	1980	1980	0
292	20241115	162400	62156170	1980	1980	1980	1980	0
293	20241115	162300	62156170	1980	1980	1980	1980	0
294	20241115	162200	62156170	1980	1980	1980	1980	0
295	20241115	162100	62156170	1980	1980	1980	1980	0
296	20241115	162000	62156170	1980	1980	1980	1980	0
297	20241115	161900	62156170	1980	1980	1980	1980	0
298	20241115	161800	62156170	1980	1980	1980	1980	0
299	20241115	161700	62156170	1980	1980	1980	1980	0
300	20241115	161600	62156170	1980	1980	1980	1980	0
301	20241115	161500	62156170	1980	1980	1980	1980	0
302	20241115	161400	62156170	1980	1980	1980	1980	1789
303	20241115	161300	62156170	1980	1980	1980	1980	0
304	20241115	161200	62156170	1980	1980	1980	1980	0
305	20241115	161100	62156170	1980	1980	1980	1980	0
306	20241115	161000	62156170	1980	1980	1980	1980	0
307	20241115	160900	62156170	1980	1980	1980	1980	0
308	20241115	160800	62156170	1980	1980	1980	1980	0
309	20241115	160700	62156170	1980	1980	1980	1980	0
310	20241115	160600	62156170	1980	1980	1980	1980	0
311	20241115	160500	62156170	1980	1980	1980	1980	0
312	20241115	160400	62156170	1980	1980	1980	1980	0
313	20241115	160300	62156170	1980	1980	1980	1980	0
314	20241115	160200	62156170	1980	1980	1980	1980	0
315	20241115	160100	62156170	1980	1980	1980	1980	0
316	20241115	160000	62156170	1980	1980	1980	1980	0
317	20241115	155900	62156170	1980	1980	1980	1980	0
318	20241115	155800	62156170	1980	1980	1980	1980	0
319	20241115	155700	62156170	1980	1980	1980	1980	0
320	20241115	155600	62156170	1980	1980	1980	1980	0
321	20241115	155500	62156170	1980	1980	1980	1980	0
322	20241115	155400	62156170	1980	1980	1980	1980	0
323	20241115	155300	62156170	1980	1980	1980	1980	0
324	20241115	155200	62156170	1980	1980	1980	1980	0
325	20241115	155100	62156170	1980	1980	1980	1980	0
326	20241115	155000	62156170	1980	1980	1980	1980	0
327	20241115	154900	62156170	1980	1980	1980	1980	0
328	20241115	154800	62156170	1980	1980	1980	1980	0
329	20241115	154700	62156170	1980	1980	1980	1980	0
330	20241115	154600	62156170	1980	1980	1980	1980	0
331	20241115	154500	62156170	1980	1980	1980	1980	0
332	20241115	154400	62156170	1980	1980	1980	1980	1789
333	20241115	154300	62156170	1980	1980	1980	1980	0
334	20241115	154200	62156170	1980	1980	1980	1980	0
335	20241115	154100	62156170	1980	1980	1980	1980	0
336	20241115	154000	62156170	1980	1980	1980	1980	0
337	20241115	153900	62156170	1980	1980	1980	1980	0
338	20241115	153800	62156170	1980	1980	1980	1980	0
339	20241115	153700	62156170	1980	1980	1980	1980	0
340	20241115	153600	62156170	1980	1980	1980	1980	0
341	20241115	153500	62156170	1980	1980	1980	1980	0
342	20241115	153400	62156170	1980	1980	1980	1980	0
343	20241115	153300	62156170	1980	1980	1980	1980	0
344	20241115	153200	62156170	1980	1980	1980	1980	0
345	20241115	153100	62156170	1980	1980	1980	1980	0
346	20241115	153000	62156170	1980	1980	1980	1980	1789
347	20241115	152900	58613950	1955	1955	1955	1955	0
348	20241115	152800	58613950	1955	1955	1955	1955	0
349	20241115	152700	58613950	1955	1955	1955	1955	0
350	20241115	152600	58613950	1955	1955	1955	1955	0
351	20241115	152500	58613950	1955	1955	1955	1955	0
352	20241115	152400	58613950	1955	1955	1955	1955	0
353	20241115	152300	58613950	1955	1955	1955	1955	0
354	20241115	152200	58613950	1955	1955	1955	1955	0
355	20241115	152100	58613950	1955	1955	1955	1955	0
356	20241115	152000	58613950	1955	1955	1955	1955	0
357	20241115	151900	58613950	1955	1955	1955	1955	7
358	20241115	151800	58600265	1970	1970	1970	1970	65
359	20241115	151700	58472215	1970	1970	1970	1970	53
360	20241115	151600	58367805	1971	1961	1971	1961	2106
361	20241115	151500	54235618	1960	1953	1961	1953	60
362	20241115	151400	54118074	1952	1952	1952	1952	112
363	20241115	151300	53899450	1952	1952	1952	1952	0
364	20241115	151200	53899450	1952	1952	1952	1952	1
365	20241115	151100	53897498	1952	1945	1952	1945	2
366	20241115	151000	53893601	1945	1945	1945	1945	0
367	20241115	150900	53893601	1945	1945	1953	1945	3
368	20241115	150800	53887758	1946	1946	1946	1946	0
369	20241115	150700	53887758	1946	1946	1946	1946	2
370	20241115	150600	53883866	1958	1958	1958	1958	0
371	20241115	150500	53883866	1958	1946	1958	1946	3
372	20241115	150400	53878016	1946	1961	1961	1946	9
373	20241115	150300	53860382	1961	1961	1961	1961	0
374	20241115	150200	53860382	1961	1961	1961	1961	0
375	20241115	150100	53860382	1961	1961	1961	1961	1
376	20241115	150000	53858421	1962	1962	1962	1962	0
377	20241115	145900	53858421	1962	1962	1962	1962	0
378	20241115	145800	53858421	1962	1962	1962	1962	0
379	20241115	145700	53858421	1962	1949	1962	1948	1253
380	20241115	145600	51404580	1962	1962	1962	1962	0
381	20241115	145500	51404580	1962	1962	1962	1962	0
382	20241115	145400	51404580	1962	1962	1962	1962	0
383	20241115	145300	51404580	1962	1962	1962	1962	0
384	20241115	145200	51404580	1962	1962	1962	1962	0
385	20241115	145100	51404580	1962	1962	1962	1962	3
386	20241115	145000	51398694	1962	1962	1962	1962	3
387	20241115	144900	51392808	1962	1962	1962	1962	1
388	20241115	144800	51390846	1949	1949	1949	1949	0
389	20241115	144700	51390846	1949	1949	1949	1949	13
390	20241115	144600	51365509	1962	1960	1962	1960	18
391	20241115	144500	51330199	1959	1958	1959	1958	36
392	20241115	144400	51259685	1942	1942	1942	1942	0
393	20241115	144300	51259685	1942	1942	1942	1942	0
394	20241115	144200	51259685	1942	1942	1942	1942	0
395	20241115	144100	51259685	1942	1942	1942	1942	0
396	20241115	144000	51259685	1942	1962	1962	1942	672
397	20241115	143900	49950273	1962	1962	1962	1962	140
398	20241115	143800	49675593	1962	1962	1962	1962	49
399	20241115	143700	49579455	1962	1962	1962	1962	306
400	20241115	143600	48979083	1962	1962	1962	1962	1
401	20241115	143500	48977121	1942	1962	1962	1942	111
402	20241115	143400	48759554	1963	1963	1963	1963	0
403	20241115	143300	48759554	1963	1962	1963	1962	30
404	20241115	143200	48700691	1962	1962	1962	1962	0
405	20241115	143100	48700691	1962	1962	1962	1962	0
406	20241115	143000	48700691	1962	1962	1962	1962	0
407	20241115	142900	48700691	1962	1962	1962	1962	0
408	20241115	142800	48700691	1962	1962	1962	1962	0
409	20241115	142700	48700691	1962	1935	1963	1935	292
410	20241115	142600	48130718	1935	1935	1935	1935	0
411	20241115	142500	48130718	1935	1935	1935	1935	0
412	20241115	142400	48130718	1935	1935	1935	1935	8
413	20241115	142300	48115238	1935	1935	1935	1935	0
414	20241115	142200	48115238	1935	1935	1935	1935	0
415	20241115	142100	48115238	1935	1935	1935	1935	0
416	20241115	142000	48115238	1935	1935	1935	1935	0
417	20241115	141900	48115238	1935	1935	1935	1935	0
418	20241115	141800	48115238	1935	1935	1935	1935	1
419	20241115	141700	48113303	1934	1934	1934	1934	0
420	20241115	141600	48113303	1934	1934	1934	1934	0
421	20241115	141500	48113303	1934	1920	1934	1920	196
422	20241115	141400	47735539	1920	1920	1920	1920	0
423	20241115	141300	47735539	1920	1920	1920	1920	0
424	20241115	141200	47735539	1920	1920	1920	1920	0
425	20241115	141100	47735539	1920	1913	1920	1913	12
426	20241115	141000	47712529	1910	1910	1910	1910	39
427	20241115	140900	47638039	1907	1885	1907	1885	3800
428	20241115	140800	40426356	1885	1881	1885	1881	100
429	20241115	140700	40238074	1881	1877	1881	1877	804
430	20241115	140600	38726256	1874	1874	1874	1874	0
431	20241115	140500	38726256	1874	1874	1874	1874	1
432	20241115	140400	38724382	1871	1871	1871	1871	0
433	20241115	140300	38724382	1871	1871	1871	1871	0
434	20241115	140200	38724382	1871	1871	1871	1871	0
435	20241115	140100	38724382	1871	1871	1871	1871	0
436	20241115	140000	38724382	1871	1871	1871	1871	0
437	20241115	135900	38724382	1871	1870	1871	1870	11
438	20241115	135800	38703811	1868	1861	1868	1861	1301
439	20241115	135700	36282506	1861	1861	1861	1861	0
440	20241115	135600	36282506	1861	1861	1861	1861	0
441	20241115	135500	36282506	1861	1861	1861	1861	0
442	20241115	135400	36282506	1861	1861	1861	1861	0
443	20241115	135300	36282506	1861	1861	1861	1861	0
444	20241115	135200	36282506	1861	1861	1861	1861	0
445	20241115	135100	36282506	1861	1861	1861	1861	0
446	20241115	135000	36282506	1861	1861	1861	1861	0
447	20241115	134900	36282506	1861	1861	1861	1861	0
448	20241115	134800	36282506	1861	1861	1861	1861	0
449	20241115	134700	36282506	1861	1861	1861	1861	0
450	20241115	134600	36282506	1861	1861	1861	1861	0
451	20241115	134500	36282506	1861	1861	1861	1861	10
452	20241115	134400	36263896	1861	1861	1861	1861	0
453	20241115	134300	36263896	1861	1861	1861	1861	0
454	20241115	134200	36263896	1861	1861	1861	1861	0
455	20241115	134100	36263896	1861	1861	1861	1861	50
456	20241115	134000	36170846	1861	1861	1861	1861	4
457	20241115	133900	36163402	1861	1861	1861	1861	0
458	20241115	133800	36163402	1861	1861	1861	1861	0
459	20241115	133700	36163402	1861	1861	1861	1861	0
460	20241115	133600	36163402	1861	1861	1861	1861	0
461	20241115	133500	36163402	1861	1860	1861	1860	400
462	20241115	133400	35419394	1860	1860	1860	1860	0
463	20241115	133300	35419394	1860	1860	1860	1860	0
464	20241115	133200	35419394	1860	1860	1860	1860	0
465	20241115	133100	35419394	1860	1860	1860	1860	0
466	20241115	133000	35419394	1860	1860	1860	1860	83
467	20241115	132900	35265014	1861	1861	1861	1861	0
468	20241115	132800	35265014	1861	1861	1861	1861	0
469	20241115	132700	35265014	1861	1861	1861	1861	0
470	20241115	132600	35265014	1861	1861	1861	1861	0
471	20241115	132500	35265014	1861	1861	1861	1861	0
472	20241115	132400	35265014	1861	1861	1861	1861	0
473	20241115	132300	35265014	1861	1861	1861	1861	0
474	20241115	132200	35265014	1861	1860	1861	1860	14
475	20241115	132100	35238970	1861	1861	1861	1861	0
476	20241115	132000	35238970	1861	1861	1861	1861	0
477	20241115	131900	35238970	1861	1861	1861	1861	0
478	20241115	131800	35238970	1861	1861	1861	1861	0
479	20241115	131700	35238970	1861	1861	1861	1861	0
480	20241115	131600	35238970	1861	1861	1861	1861	0
481	20241115	131500	35238970	1861	1861	1861	1861	0
482	20241115	131400	35238970	1861	1850	1861	1850	28
483	20241115	131300	35186922	1847	1847	1847	1847	0
484	20241115	131200	35186922	1847	1847	1847	1847	0
485	20241115	131100	35186922	1847	1847	1847	1847	0
486	20241115	131000	35186922	1847	1847	1847	1847	0
487	20241115	130900	35186922	1847	1847	1847	1847	1
488	20241115	130800	35185075	1845	1844	1845	1844	3134
489	20241115	130700	29402902	1844	1844	1844	1844	1
490	20241115	130600	29401058	1844	1844	1844	1844	0
491	20241115	130500	29401058	1844	1844	1844	1844	0
492	20241115	130400	29401058	1844	1844	1844	1844	1
493	20241115	130300	29399214	1842	1842	1842	1842	0
494	20241115	130200	29399214	1842	1842	1842	1842	0
495	20241115	130100	29399214	1842	1842	1842	1842	0
496	20241115	130000	29399214	1842	1842	1842	1842	0
497	20241115	125900	29399214	1842	1842	1842	1842	0
498	20241115	125800	29399214	1842	1842	1842	1842	0
499	20241115	125700	29399214	1842	1842	1842	1842	0
500	20241115	125600	29399214	1842	1842	1842	1842	0
501	20241115	125500	29399214	1842	1842	1842	1842	0
502	20241115	125400	29399214	1842	1842	1842	1842	0
503	20241115	125300	29399214	1842	1842	1842	1842	9
504	20241115	125200	29382636	1842	1842	1842	1828	36
505	20241115	125100	29316338	1842	1842	1842	1842	0
506	20241115	125000	29316338	1842	1842	1842	1842	0
507	20241115	124900	29316338	1842	1842	1842	1842	0
508	20241115	124800	29316338	1842	1842	1842	1842	0
509	20241115	124700	29316338	1842	1842	1842	1842	0
510	20241115	124600	29316338	1842	1842	1842	1842	0
511	20241115	124500	29316338	1842	1842	1842	1842	0
512	20241115	124400	29316338	1842	1842	1842	1842	0
513	20241115	124300	29316338	1842	1842	1842	1842	4
514	20241115	124200	29308970	1842	1842	1842	1842	0
515	20241115	124100	29308970	1842	1842	1842	1842	0
516	20241115	124000	29308970	1842	1842	1842	1842	0
517	20241115	123900	29308970	1842	1842	1842	1842	0
518	20241115	123800	29308970	1842	1842	1842	1842	0
519	20241115	123700	29308970	1842	1842	1842	1842	0
520	20241115	123600	29308970	1842	1842	1842	1842	0
521	20241115	123500	29308970	1842	1842	1842	1842	0
522	20241115	123400	29308970	1842	1842	1842	1842	0
523	20241115	123300	29308970	1842	1842	1842	1842	0
524	20241115	123200	29308970	1842	1842	1842	1842	0
525	20241115	123100	29308970	1842	1842	1842	1842	0
526	20241115	123000	29308970	1842	1842	1842	1842	0
527	20241115	122900	29308970	1842	1842	1842	1842	0
528	20241115	122800	29308970	1842	1842	1842	1842	0
529	20241115	122700	29308970	1842	1842	1842	1842	0
530	20241115	122600	29308970	1842	1842	1842	1842	0
531	20241115	122500	29308970	1842	1842	1842	1842	0
532	20241115	122400	29308970	1842	1842	1842	1842	2
533	20241115	122300	29305286	1828	1828	1828	1828	0
534	20241115	122200	29305286	1828	1828	1828	1828	0
535	20241115	122100	29305286	1828	1828	1828	1828	0
536	20241115	122000	29305286	1828	1828	1828	1828	0
537	20241115	121900	29305286	1828	1828	1828	1828	3
538	20241115	121800	29299802	1842	1842	1842	1842	0
539	20241115	121700	29299802	1842	1842	1842	1842	0
540	20241115	121600	29299802	1842	1842	1842	1842	0
541	20241115	121500	29299802	1842	1842	1842	1842	0
542	20241115	121400	29299802	1842	1842	1842	1842	0
543	20241115	121300	29299802	1842	1842	1842	1842	0
544	20241115	121200	29299802	1842	1842	1842	1842	0
545	20241115	121100	29299802	1842	1842	1842	1842	0
546	20241115	121000	29299802	1842	1842	1842	1842	0
547	20241115	120900	29299802	1842	1842	1842	1842	21
548	20241115	120800	29261120	1844	1844	1844	1844	0
549	20241115	120700	29261120	1844	1844	1844	1844	0
550	20241115	120600	29261120	1844	1844	1844	1844	0
551	20241115	120500	29261120	1844	1844	1844	1844	0
552	20241115	120400	29261120	1844	1844	1844	1844	0
553	20241115	120300	29261120	1844	1844	1844	1844	0
554	20241115	120200	29261120	1844	1844	1844	1844	0
555	20241115	120100	29261120	1844	1844	1844	1844	0
556	20241115	120000	29261120	1844	1844	1844	1844	0
557	20241115	115900	29261120	1844	1844	1844	1844	0
558	20241115	115800	29261120	1844	1844	1844	1844	0
559	20241115	115700	29261120	1844	1844	1844	1844	0
560	20241115	115600	29261120	1844	1844	1844	1844	1
561	20241115	115500	29259276	1828	1828	1828	1828	1
562	20241115	115400	29257448	1844	1844	1844	1844	0
563	20241115	115300	29257448	1844	1844	1844	1844	0
564	20241115	115200	29257448	1844	1844	1844	1844	0
565	20241115	115100	29257448	1844	1844	1844	1844	1
566	20241115	115000	29255604	1845	1845	1845	1845	0
567	20241115	114900	29255604	1845	1845	1845	1845	0
568	20241115	114800	29255604	1845	1845	1845	1845	100
569	20241115	114700	29071104	1845	1845	1845	1845	0
570	20241115	114600	29071104	1845	1845	1845	1845	0
571	20241115	114500	29071104	1845	1845	1845	1845	9
572	20241115	114400	29054499	1829	1829	1829	1829	100
573	20241115	114300	28871599	1845	1845	1845	1845	0
574	20241115	114200	28871599	1845	1845	1845	1845	0
575	20241115	114100	28871599	1845	1845	1845	1845	0
576	20241115	114000	28871599	1845	1845	1845	1845	0
577	20241115	113900	28871599	1845	1845	1845	1845	0
578	20241115	113800	28871599	1845	1845	1845	1845	0
579	20241115	113700	28871599	1845	1845	1845	1845	0
580	20241115	113600	28871599	1845	1845	1845	1845	0
581	20241115	113500	28871599	1845	1845	1845	1845	0
582	20241115	113400	28871599	1845	1845	1845	1845	0
583	20241115	113300	28871599	1845	1845	1845	1845	0
584	20241115	113200	28871599	1845	1845	1845	1845	0
585	20241115	113100	28871599	1845	1845	1845	1845	0
586	20241115	113000	28871599	1845	1845	1845	1845	0
587	20241115	112900	28871599	1845	1845	1845	1845	0
588	20241115	112800	28871599	1845	1845	1845	1845	0
589	20241115	112700	28871599	1845	1845	1845	1845	1
590	20241115	112600	28869754	1828	1828	1828	1828	0
591	20241115	112500	28869754	1828	1828	1828	1828	0
592	20241115	112400	28869754	1828	1828	1828	1828	0
593	20241115	112300	28869754	1828	1828	1828	1828	0
594	20241115	112200	28869754	1828	1830	1830	1828	509
595	20241115	112100	27938680	1830	1830	1830	1830	0
596	20241115	112000	27938680	1830	1830	1830	1830	200
597	20241115	111900	27572680	1830	1830	1830	1830	0
598	20241115	111800	27572680	1830	1830	1830	1830	0
599	20241115	111700	27572680	1830	1830	1830	1830	0
600	20241115	111600	27572680	1830	1830	1830	1830	44
601	20241115	111500	27492160	1845	1845	1845	1845	18
602	20241115	111400	27458950	1830	1839	1839	1830	681
603	20241115	111300	26212675	1842	1842	1842	1842	11
604	20241115	111200	26192413	1845	1845	1845	1845	0
605	20241115	111100	26192413	1845	1845	1845	1845	0
606	20241115	111000	26192413	1845	1845	1845	1845	0
607	20241115	110900	26192413	1845	1845	1845	1845	0
608	20241115	110800	26192413	1845	1845	1845	1845	389
609	20241115	110700	25474708	1860	1860	1860	1860	0
610	20241115	110600	25474708	1860	1860	1860	1860	0
611	20241115	110500	25474708	1860	1860	1860	1860	0
612	20241115	110400	25474708	1860	1860	1860	1860	0
613	20241115	110300	25474708	1860	1860	1860	1860	0
614	20241115	110200	25474708	1860	1860	1860	1860	0
615	20241115	110100	25474708	1860	1860	1860	1860	0
616	20241115	110000	25474708	1860	1860	1860	1860	0
617	20241115	105900	25474708	1860	1860	1860	1860	0
618	20241115	105800	25474708	1860	1860	1860	1860	1
619	20241115	105700	25472848	1860	1860	1860	1860	0
620	20241115	105600	25472848	1860	1860	1860	1860	0
621	20241115	105500	25472848	1860	1860	1860	1860	0
622	20241115	105400	25472848	1860	1860	1860	1860	0
623	20241115	105300	25472848	1860	1860	1860	1860	0
624	20241115	105200	25472848	1860	1860	1860	1860	0
625	20241115	105100	25472848	1860	1860	1860	1860	0
626	20241115	105000	25472848	1860	1860	1860	1860	0
627	20241115	104900	25472848	1860	1860	1860	1860	0
628	20241115	104800	25472848	1860	1860	1860	1860	0
629	20241115	104700	25472848	1860	1860	1860	1860	0
630	20241115	104600	25472848	1860	1860	1860	1860	13
631	20241115	104500	25448668	1860	1861	1861	1860	729
632	20241115	104400	24092072	1860	1861	1861	1860	2139
633	20241115	104300	20111532	1860	1860	1860	1860	34
634	20241115	104200	20048292	1860	1860	1860	1860	0
635	20241115	104100	20048292	1860	1860	1860	1860	0
636	20241115	104000	20048292	1860	1860	1860	1860	0
637	20241115	103900	20048292	1860	1859	1860	1859	241
638	20241115	103800	19600042	1860	1860	1860	1860	0
639	20241115	103700	19600042	1860	1860	1860	1860	0
640	20241115	103600	19600042	1860	1858	1860	1858	400
641	20241115	103500	18856098	1861	1861	1861	1861	0
642	20241115	103400	18856098	1861	1859	1861	1859	286
643	20241115	103300	18323884	1858	1858	1858	1858	500
644	20241115	103200	17394884	1858	1858	1858	1858	0
645	20241115	103100	17394884	1858	1858	1858	1858	0
646	20241115	103000	17394884	1858	1858	1858	1858	0
647	20241115	102900	17394884	1858	1858	1858	1858	0
648	20241115	102800	17394884	1858	1858	1858	1858	0
649	20241115	102700	17394884	1858	1858	1858	1858	0
650	20241115	102600	17394884	1858	1858	1858	1858	0
651	20241115	102500	17394884	1858	1858	1858	1858	0
652	20241115	102400	17394884	1858	1858	1858	1858	0
653	20241115	102300	17394884	1858	1858	1858	1858	0
654	20241115	102200	17394884	1858	1858	1858	1858	0
655	20241115	102100	17394884	1858	1858	1858	1858	0
656	20241115	102000	17394884	1858	1858	1858	1858	0
657	20241115	101900	17394884	1858	1858	1858	1858	0
658	20241115	101800	17394884	1858	1858	1858	1858	0
659	20241115	101700	17394884	1858	1858	1858	1858	0
660	20241115	101600	17394884	1858	1858	1858	1858	0
661	20241115	101500	17394884	1858	1858	1858	1858	0
662	20241115	101400	17394884	1858	1858	1858	1858	0
663	20241115	101300	17394884	1858	1858	1858	1858	3
664	20241115	101200	17389310	1859	1859	1859	1859	0
665	20241115	101100	17389310	1859	1859	1859	1859	0
666	20241115	101000	17389310	1859	1859	1859	1859	0
667	20241115	100900	17389310	1859	1859	1859	1859	0
668	20241115	100800	17389310	1859	1859	1859	1859	0
669	20241115	100700	17389310	1859	1859	1859	1859	0
670	20241115	100600	17389310	1859	1858	1859	1858	700
671	20241115	100500	16088178	1858	1858	1858	1858	0
672	20241115	100400	16088178	1858	1858	1858	1858	0
673	20241115	100300	16088178	1858	1842	1858	1842	2
674	20241115	100200	16084478	1859	1859	1859	1859	0
675	20241115	100100	16084478	1859	1859	1859	1859	0
676	20241115	100000	16084478	1859	1859	1859	1859	0
677	20241115	095900	16084478	1859	1853	1859	1853	45
678	20241115	095800	16000952	1850	1850	1850	1850	0
679	20241115	095700	16000952	1850	1840	1850	1840	350
680	20241115	095600	15353724	1840	1832	1840	1832	100
681	20241115	095500	15169805	1832	1829	1832	1829	396
682	20241115	095400	14445431	1828	1828	1828	1828	0
683	20241115	095300	14445431	1828	1827	1828	1827	214
684	20241115	095200	14054409	1828	1828	1828	1828	100
685	20241115	095100	13871609	1825	1825	1825	1825	0
686	20241115	095000	13871609	1825	1824	1825	1824	45
687	20241115	094900	13789502	1825	1825	1825	1825	0
688	20241115	094800	13789502	1825	1825	1825	1825	0
689	20241115	094700	13789502	1825	1824	1825	1824	38
690	20241115	094600	13720176	1812	1812	1812	1812	33
691	20241115	094500	13660380	1822	1822	1822	1822	25
692	20241115	094400	13614830	1819	1819	1819	1819	11
693	20241115	094300	13594821	1802	1841	1841	1802	401
694	20241115	094200	12869676	1838	1838	1838	1838	1
695	20241115	094100	12867838	1835	1835	1835	1835	0
696	20241115	094000	12867838	1835	1836	1836	1816	398
697	20241115	093900	12144000	1839	1839	1839	1839	0
698	20241115	093800	12144000	1839	1844	1844	1839	69
699	20241115	093700	12017017	1844	1844	1844	1844	54
700	20241115	093600	11917441	1850	1850	1850	1850	0
701	20241115	093500	11917441	1850	1850	1850	1850	1
702	20241115	093400	11915591	1843	1843	1843	1843	1
703	20241115	093300	11913748	1844	1844	1844	1844	0
704	20241115	093200	11913748	1844	1844	1844	1844	110
705	20241115	093100	11710908	1850	1850	1850	1850	0
706	20241115	093000	11710908	1850	1848	1850	1844	770
707	20241115	092900	10290713	1867	1867	1867	1867	0
708	20241115	092800	10290713	1867	1867	1867	1867	0
709	20241115	092700	10290713	1867	1867	1867	1867	0
710	20241115	092600	10290713	1867	1867	1867	1867	0
711	20241115	092500	10290713	1867	1867	1867	1867	0
712	20241115	092400	10290713	1867	1867	1867	1867	0
713	20241115	092300	10290713	1867	1867	1867	1867	0
714	20241115	092200	10290713	1867	1865	1870	1851	5
715	20241115	092100	10281392	1862	1845	1862	1845	15
716	20241115	092000	10253700	1845	1845	1845	1845	60
717	20241115	091900	10143000	1844	1844	1844	1844	100
718	20241115	091800	9958600	1844	1844	1844	1844	0
719	20241115	091700	9958600	1844	1844	1844	1844	0
720	20241115	091600	9958600	1844	1861	1861	1844	1500
721	20241115	091500	7184542	1863	1863	1863	1863	0
722	20241115	091400	7184542	1863	1863	1863	1863	0
723	20241115	091300	7184542	1863	1863	1863	1863	1
724	20241115	091200	7182679	1880	1880	1880	1880	0
725	20241115	091100	7182679	1880	1876	1880	1876	2130
726	20241115	091000	3178364	1860	1860	1860	1860	2
727	20241115	090900	3174644	1862	1866	1866	1862	1050
728	20241115	090800	1219273	1881	1881	1881	1881	0
729	20241115	090700	1219273	1881	1881	1881	1881	0
730	20241115	090600	1219273	1881	1881	1881	1881	0
731	20241115	090500	1219273	1881	1881	1881	1881	0
732	20241115	090400	1219273	1881	1881	1881	1881	0
733	20241115	090300	1219273	1881	1881	1881	1881	0
734	20241115	090200	1219273	1881	1881	1881	1881	1
735	20241115	090100	1217392	1863	1863	1863	1863	185
736	20241115	090000	872737	1880	1862	1880	1862	468