KissMeData/043360/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192400	26671911	2050	2050	2050	2050	336
3	20241118	192300	26671911	2050	2050	2050	2050	0
4	20241118	192200	26671911	2050	2050	2050	2050	0
5	20241118	192100	26671911	2050	2050	2050	2050	0
6	20241118	192000	26671911	2050	2050	2050	2050	0
7	20241118	191900	26671911	2050	2050	2050	2050	0
8	20241118	191800	26671911	2050	2050	2050	2050	0
9	20241118	191700	26671911	2050	2050	2050	2050	0
10	20241118	191600	26671911	2050	2050	2050	2050	0
11	20241118	191500	26671911	2050	2050	2050	2050	0
12	20241118	191400	26671911	2050	2050	2050	2050	0
13	20241118	191300	26671911	2050	2050	2050	2050	0
14	20241118	191200	26671911	2050	2050	2050	2050	0
15	20241118	191100	26671911	2050	2050	2050	2050	0
16	20241118	191000	26671911	2050	2050	2050	2050	0
17	20241118	190900	26671911	2050	2050	2050	2050	0
18	20241118	190800	26671911	2050	2050	2050	2050	0
19	20241118	190700	26671911	2050	2050	2050	2050	0
20	20241118	190600	26671911	2050	2050	2050	2050	0
21	20241118	190500	26671911	2050	2050	2050	2050	0
22	20241118	190400	26671911	2050	2050	2050	2050	0
23	20241118	190300	26671911	2050	2050	2050	2050	0
24	20241118	190200	26671911	2050	2050	2050	2050	0
25	20241118	190100	26671911	2050	2050	2050	2050	0
26	20241118	190000	26671911	2050	2050	2050	2050	0
27	20241118	185900	26671911	2050	2050	2050	2050	0
28	20241118	185800	26671911	2050	2050	2050	2050	0
29	20241118	185700	26671911	2050	2050	2050	2050	0
30	20241118	185600	26671911	2050	2050	2050	2050	0
31	20241118	185500	26671911	2050	2050	2050	2050	0
32	20241118	185400	26671911	2050	2050	2050	2050	336
33	20241118	185300	26671911	2050	2050	2050	2050	0
34	20241118	185200	26671911	2050	2050	2050	2050	0
35	20241118	185100	26671911	2050	2050	2050	2050	0
36	20241118	185000	26671911	2050	2050	2050	2050	0
37	20241118	184900	26671911	2050	2050	2050	2050	0
38	20241118	184800	26671911	2050	2050	2050	2050	0
39	20241118	184700	26671911	2050	2050	2050	2050	0
40	20241118	184600	26671911	2050	2050	2050	2050	0
41	20241118	184500	26671911	2050	2050	2050	2050	0
42	20241118	184400	26671911	2050	2050	2050	2050	0
43	20241118	184300	26671911	2050	2050	2050	2050	0
44	20241118	184200	26671911	2050	2050	2050	2050	0
45	20241118	184100	26671911	2050	2050	2050	2050	0
46	20241118	184000	26671911	2050	2050	2050	2050	0
47	20241118	183900	26671911	2050	2050	2050	2050	0
48	20241118	183800	26671911	2050	2050	2050	2050	0
49	20241118	183700	26671911	2050	2050	2050	2050	0
50	20241118	183600	26671911	2050	2050	2050	2050	0
51	20241118	183500	26671911	2050	2050	2050	2050	0
52	20241118	183400	26671911	2050	2050	2050	2050	0
53	20241118	183300	26671911	2050	2050	2050	2050	0
54	20241118	183200	26671911	2050	2050	2050	2050	0
55	20241118	183100	26671911	2050	2050	2050	2050	0
56	20241118	183000	26671911	2050	2050	2050	2050	0
57	20241118	182900	26671911	2050	2050	2050	2050	0
58	20241118	182800	26671911	2050	2050	2050	2050	0
59	20241118	182700	26671911	2050	2050	2050	2050	0
60	20241118	182600	26671911	2050	2050	2050	2050	0
61	20241118	182500	26671911	2050	2050	2050	2050	0
62	20241118	182400	26671911	2050	2050	2050	2050	336
63	20241118	182300	26671911	2050	2050	2050	2050	0
64	20241118	182200	26671911	2050	2050	2050	2050	0
65	20241118	182100	26671911	2050	2050	2050	2050	0
66	20241118	182000	26671911	2050	2050	2050	2050	0
67	20241118	181900	26671911	2050	2050	2050	2050	0
68	20241118	181800	26671911	2050	2050	2050	2050	0
69	20241118	181700	26671911	2050	2050	2050	2050	0
70	20241118	181600	26671911	2050	2050	2050	2050	0
71	20241118	181500	26671911	2050	2050	2050	2050	0
72	20241118	181400	26671911	2050	2050	2050	2050	0
73	20241118	181300	26671911	2050	2050	2050	2050	0
74	20241118	181200	26671911	2050	2050	2050	2050	0
75	20241118	181100	26671911	2050	2050	2050	2050	0
76	20241118	181000	26671911	2050	2050	2050	2050	0
77	20241118	180900	26671911	2050	2050	2050	2050	0
78	20241118	180800	26671911	2050	2050	2050	2050	0
79	20241118	180700	26671911	2050	2050	2050	2050	0
80	20241118	180600	26671911	2050	2050	2050	2050	0
81	20241118	180500	26671911	2050	2050	2050	2050	0
82	20241118	180400	26671911	2050	2050	2050	2050	0
83	20241118	180300	26671911	2050	2050	2050	2050	0
84	20241118	180200	26671911	2050	2050	2050	2050	0
85	20241118	180100	26671911	2050	2050	2050	2050	0
86	20241118	180000	26671911	2050	2050	2050	2050	0
87	20241118	175900	26671911	2050	2050	2050	2050	0
88	20241118	175800	26671911	2050	2050	2050	2050	0
89	20241118	175700	26671911	2050	2050	2050	2050	0
90	20241118	175600	26671911	2050	2050	2050	2050	0
91	20241118	175500	26671911	2050	2050	2050	2050	0
92	20241118	175400	26671911	2050	2050	2050	2050	336
93	20241118	175300	26671911	2050	2050	2050	2050	0
94	20241118	175200	26671911	2050	2050	2050	2050	0
95	20241118	175100	26671911	2050	2050	2050	2050	0
96	20241118	175000	26671911	2050	2050	2050	2050	0
97	20241118	174900	26671911	2050	2050	2050	2050	0
98	20241118	174800	26671911	2050	2050	2050	2050	0
99	20241118	174700	26671911	2050	2050	2050	2050	0
100	20241118	174600	26671911	2050	2050	2050	2050	0
101	20241118	174500	26671911	2050	2050	2050	2050	0
102	20241118	174400	26671911	2050	2050	2050	2050	0
103	20241118	174300	26671911	2050	2050	2050	2050	0
104	20241118	174200	26671911	2050	2050	2050	2050	0
105	20241118	174100	26671911	2050	2050	2050	2050	0
106	20241118	174000	26671911	2050	2050	2050	2050	0
107	20241118	173900	26671911	2050	2050	2050	2050	0
108	20241118	173800	26671911	2050	2050	2050	2050	0
109	20241118	173700	26671911	2050	2050	2050	2050	0
110	20241118	173600	26671911	2050	2050	2050	2050	0
111	20241118	173500	26671911	2050	2050	2050	2050	0
112	20241118	173400	26671911	2050	2050	2050	2050	0
113	20241118	173300	26671911	2050	2050	2050	2050	0
114	20241118	173200	26671911	2050	2050	2050	2050	0
115	20241118	173100	26671911	2050	2050	2050	2050	0
116	20241118	173000	26671911	2050	2050	2050	2050	0
117	20241118	172900	26671911	2050	2050	2050	2050	0
118	20241118	172800	26671911	2050	2050	2050	2050	0
119	20241118	172700	26671911	2050	2050	2050	2050	0
120	20241118	172600	26671911	2050	2050	2050	2050	0
121	20241118	172500	26671911	2050	2050	2050	2050	0
122	20241118	172400	26671911	2050	2050	2050	2050	336
123	20241118	172300	26671911	2050	2050	2050	2050	0
124	20241118	172200	26671911	2050	2050	2050	2050	0
125	20241118	172100	26671911	2050	2050	2050	2050	0
126	20241118	172000	26671911	2050	2050	2050	2050	0
127	20241118	171900	26671911	2050	2050	2050	2050	0
128	20241118	171800	26671911	2050	2050	2050	2050	0
129	20241118	171700	26671911	2050	2050	2050	2050	0
130	20241118	171600	26671911	2050	2050	2050	2050	0
131	20241118	171500	26671911	2050	2050	2050	2050	0
132	20241118	171400	26671911	2050	2050	2050	2050	0
133	20241118	171300	26671911	2050	2050	2050	2050	0
134	20241118	171200	26671911	2050	2050	2050	2050	0
135	20241118	171100	26671911	2050	2050	2050	2050	0
136	20241118	171000	26671911	2050	2050	2050	2050	0
137	20241118	170900	26671911	2050	2050	2050	2050	0
138	20241118	170800	26671911	2050	2050	2050	2050	0
139	20241118	170700	26671911	2050	2050	2050	2050	0
140	20241118	170600	26671911	2050	2050	2050	2050	0
141	20241118	170500	26671911	2050	2050	2050	2050	0
142	20241118	170400	26671911	2050	2050	2050	2050	0
143	20241118	170300	26671911	2050	2050	2050	2050	0
144	20241118	170200	26671911	2050	2050	2050	2050	0
145	20241118	170100	26671911	2050	2050	2050	2050	0
146	20241118	170000	26671911	2050	2050	2050	2050	0
147	20241118	165900	26671911	2050	2050	2050	2050	0
148	20241118	165800	26671911	2050	2050	2050	2050	0
149	20241118	165700	26671911	2050	2050	2050	2050	0
150	20241118	165600	26671911	2050	2050	2050	2050	0
151	20241118	165500	26671911	2050	2050	2050	2050	0
152	20241118	165400	26671911	2050	2050	2050	2050	336
153	20241118	165300	26671911	2050	2050	2050	2050	0
154	20241118	165200	26671911	2050	2050	2050	2050	0
155	20241118	165100	26671911	2050	2050	2050	2050	0
156	20241118	165000	26671911	2050	2050	2050	2050	0
157	20241118	164900	26671911	2050	2050	2050	2050	0
158	20241118	164800	26671911	2050	2050	2050	2050	0
159	20241118	164700	26671911	2050	2050	2050	2050	0
160	20241118	164600	26671911	2050	2050	2050	2050	0
161	20241118	164500	26671911	2050	2050	2050	2050	0
162	20241118	164400	26671911	2050	2050	2050	2050	0
163	20241118	164300	26671911	2050	2050	2050	2050	0
164	20241118	164200	26671911	2050	2050	2050	2050	0
165	20241118	164100	26671911	2050	2050	2050	2050	0
166	20241118	164000	26671911	2050	2050	2050	2050	0
167	20241118	163900	26671911	2050	2050	2050	2050	0
168	20241118	163800	26671911	2050	2050	2050	2050	0
169	20241118	163700	26671911	2050	2050	2050	2050	0
170	20241118	163600	26671911	2050	2050	2050	2050	0
171	20241118	163500	26671911	2050	2050	2050	2050	0
172	20241118	163400	26671911	2050	2050	2050	2050	0
173	20241118	163300	26671911	2050	2050	2050	2050	0
174	20241118	163200	26671911	2050	2050	2050	2050	0
175	20241118	163100	26671911	2050	2050	2050	2050	0
176	20241118	163000	26671911	2050	2050	2050	2050	0
177	20241118	162900	26671911	2050	2050	2050	2050	0
178	20241118	162800	26671911	2050	2050	2050	2050	0
179	20241118	162700	26671911	2050	2050	2050	2050	0
180	20241118	162600	26671911	2050	2050	2050	2050	0
181	20241118	162500	26671911	2050	2050	2050	2050	0
182	20241118	162400	26671911	2050	2050	2050	2050	336
183	20241118	162300	26671911	2050	2050	2050	2050	0
184	20241118	162200	26671911	2050	2050	2050	2050	0
185	20241118	162100	26671911	2050	2050	2050	2050	0
186	20241118	162000	26671911	2050	2050	2050	2050	0
187	20241118	161900	26671911	2050	2050	2050	2050	0
188	20241118	161800	26671911	2050	2050	2050	2050	0
189	20241118	161700	26671911	2050	2050	2050	2050	0
190	20241118	161600	26671911	2050	2050	2050	2050	0
191	20241118	161500	26671911	2050	2050	2050	2050	0
192	20241118	161400	26671911	2050	2050	2050	2050	0
193	20241118	161300	26671911	2050	2050	2050	2050	0
194	20241118	161200	26671911	2050	2050	2050	2050	0
195	20241118	161100	26671911	2050	2050	2050	2050	0
196	20241118	161000	26671911	2050	2050	2050	2050	0
197	20241118	160900	26671911	2050	2050	2050	2050	0
198	20241118	160800	26671911	2050	2050	2050	2050	0
199	20241118	160700	26671911	2050	2050	2050	2050	0
200	20241118	160600	26671911	2050	2050	2050	2050	0
201	20241118	160500	26671911	2050	2050	2050	2050	0
202	20241118	160400	26671911	2050	2050	2050	2050	0
203	20241118	160300	26671911	2050	2050	2050	2050	0
204	20241118	160200	26671911	2050	2050	2050	2050	0
205	20241118	160100	26671911	2050	2050	2050	2050	0
206	20241118	160000	26671911	2050	2050	2050	2050	0
207	20241118	155900	26671911	2050	2050	2050	2050	0
208	20241118	155800	26671911	2050	2050	2050	2050	0
209	20241118	155700	26671911	2050	2050	2050	2050	0
210	20241118	155600	26671911	2050	2050	2050	2050	0
211	20241118	155500	26671911	2050	2050	2050	2050	0
212	20241118	155400	26671911	2050	2050	2050	2050	336
213	20241118	155300	26671911	2050	2050	2050	2050	0
214	20241118	155200	26671911	2050	2050	2050	2050	0
215	20241118	155100	26671911	2050	2050	2050	2050	0
216	20241118	155000	26671911	2050	2050	2050	2050	0
217	20241118	154900	26671911	2050	2050	2050	2050	0
218	20241118	154800	26671911	2050	2050	2050	2050	0
219	20241118	154700	26671911	2050	2050	2050	2050	0
220	20241118	154600	26671911	2050	2050	2050	2050	0
221	20241118	154500	26671911	2050	2050	2050	2050	0
222	20241118	154400	26671911	2050	2050	2050	2050	0
223	20241118	154300	26671911	2050	2050	2050	2050	0
224	20241118	154200	26671911	2050	2050	2050	2050	0
225	20241118	154100	26671911	2050	2050	2050	2050	0
226	20241118	154000	26671911	2050	2050	2050	2050	0
227	20241118	153900	26671911	2050	2050	2050	2050	0
228	20241118	153800	26671911	2050	2050	2050	2050	0
229	20241118	153700	26671911	2050	2050	2050	2050	0
230	20241118	153600	26671911	2050	2050	2050	2050	0
231	20241118	153500	26671911	2050	2050	2050	2050	0
232	20241118	153400	26671911	2050	2050	2050	2050	0
233	20241118	153300	26671911	2050	2050	2050	2050	0
234	20241118	153200	26671911	2050	2050	2050	2050	0
235	20241118	153100	26671911	2050	2050	2050	2050	0
236	20241118	153000	26671911	2050	2050	2050	2050	336
237	20241118	152900	25983111	2050	2050	2050	2050	0
238	20241118	152800	25983111	2050	2050	2050	2050	0
239	20241118	152700	25983111	2050	2050	2050	2050	0
240	20241118	152600	25983111	2050	2050	2050	2050	0
241	20241118	152500	25983111	2050	2050	2050	2050	0
242	20241118	152400	25983111	2050	2050	2050	2050	0
243	20241118	152300	25983111	2050	2050	2050	2050	0
244	20241118	152200	25983111	2050	2050	2050	2050	0
245	20241118	152100	25983111	2050	2050	2050	2050	0
246	20241118	152000	25983111	2050	2050	2050	2050	0
247	20241118	151900	25983111	2050	1990	2050	1990	993
248	20241118	151800	24002924	1990	1990	1990	1990	0
249	20241118	151700	24002924	1990	1990	1990	1990	0
250	20241118	151600	24002924	1990	1990	1990	1990	0
251	20241118	151500	24002924	1990	1990	1990	1990	116
252	20241118	151400	23772084	1990	1990	1990	1990	0
253	20241118	151300	23772084	1990	1990	1990	1990	3
254	20241118	151200	23766114	1989	1989	1989	1989	0
255	20241118	151100	23766114	1989	1989	1989	1989	0
256	20241118	151000	23766114	1989	1989	1989	1989	0
257	20241118	150900	23766114	1989	1952	1989	1952	119
258	20241118	150800	23531417	1941	1941	1941	1941	236
259	20241118	150700	23073341	1941	1940	1941	1940	24
260	20241118	150600	23026773	1942	1942	1942	1942	0
261	20241118	150500	23026773	1942	1942	1942	1942	0
262	20241118	150400	23026773	1942	1942	1942	1942	0
263	20241118	150300	23026773	1942	1942	1942	1942	0
264	20241118	150200	23026773	1942	1942	1942	1942	0
265	20241118	150100	23026773	1942	1942	1942	1942	0
266	20241118	150000	23026773	1942	1942	1942	1942	0
267	20241118	145900	23026773	1942	1942	1942	1942	0
268	20241118	145800	23026773	1942	1942	1942	1942	0
269	20241118	145700	23026773	1942	1942	1942	1942	0
270	20241118	145600	23026773	1942	1942	1942	1942	0
271	20241118	145500	23026773	1942	1942	1942	1942	0
272	20241118	145400	23026773	1942	1942	1942	1942	0
273	20241118	145300	23026773	1942	1942	1942	1942	0
274	20241118	145200	23026773	1942	1942	1942	1942	0
275	20241118	145100	23026773	1942	1942	1942	1942	0
276	20241118	145000	23026773	1942	1943	1943	1942	56
277	20241118	144900	22917994	1941	1951	1970	1941	537
278	20241118	144800	21874339	1941	1941	1941	1941	0
279	20241118	144700	21874339	1941	1941	1941	1941	0
280	20241118	144600	21874339	1941	1941	1941	1941	0
281	20241118	144500	21874339	1941	1941	1941	1941	0
282	20241118	144400	21874339	1941	1941	1941	1941	0
283	20241118	144300	21874339	1941	1941	1941	1941	0
284	20241118	144200	21874339	1941	1941	1941	1941	2
285	20241118	144100	21870457	1970	1970	1970	1970	0
286	20241118	144000	21870457	1970	1970	1970	1970	0
287	20241118	143900	21870457	1970	1970	1970	1970	0
288	20241118	143800	21870457	1970	1970	1970	1970	0
289	20241118	143700	21870457	1970	1970	1970	1970	0
290	20241118	143600	21870457	1970	1970	1970	1970	0
291	20241118	143500	21870457	1970	1970	1970	1970	0
292	20241118	143400	21870457	1970	1960	1970	1960	62
293	20241118	143300	21748737	1960	1960	1960	1960	0
294	20241118	143200	21748737	1960	1949	1960	1949	80
295	20241118	143100	21592784	1949	1949	1949	1949	0
296	20241118	143000	21592784	1949	1945	1949	1945	952
297	20241118	142900	19741139	1945	1945	1945	1945	0
298	20241118	142800	19741139	1945	1945	1945	1945	500
299	20241118	142700	18768639	1945	1941	1945	1941	1102
300	20241118	142600	16626112	1941	1941	1941	1941	1
301	20241118	142500	16624171	1941	1941	1941	1941	0
302	20241118	142400	16624171	1941	1941	1941	1941	0
303	20241118	142300	16624171	1941	1941	1941	1941	0
304	20241118	142200	16624171	1941	1941	1941	1941	0
305	20241118	142100	16624171	1941	1941	1941	1941	0
306	20241118	142000	16624171	1941	1941	1941	1941	0
307	20241118	141900	16624171	1941	1941	1941	1941	1
308	20241118	141800	16622230	1933	1933	1933	1933	0
309	20241118	141700	16622230	1933	1933	1933	1933	0
310	20241118	141600	16622230	1933	1933	1933	1933	0
311	20241118	141500	16622230	1933	1933	1933	1933	0
312	20241118	141400	16622230	1933	1933	1933	1933	0
313	20241118	141300	16622230	1933	1933	1933	1933	0
314	20241118	141200	16622230	1933	1933	1933	1933	0
315	20241118	141100	16622230	1933	1933	1933	1933	0
316	20241118	141000	16622230	1933	1933	1933	1933	0
317	20241118	140900	16622230	1933	1933	1933	1933	0
318	20241118	140800	16622230	1933	1933	1933	1933	0
319	20241118	140700	16622230	1933	1933	1933	1933	0
320	20241118	140600	16622230	1933	1933	1933	1933	0
321	20241118	140500	16622230	1933	1933	1933	1933	0
322	20241118	140400	16622230	1933	1933	1933	1933	0
323	20241118	140300	16622230	1933	1933	1933	1933	0
324	20241118	140200	16622230	1933	1933	1933	1933	0
325	20241118	140100	16622230	1933	1933	1933	1933	0
326	20241118	140000	16622230	1933	1933	1933	1933	0
327	20241118	135900	16622230	1933	1933	1933	1933	0
328	20241118	135800	16622230	1933	1933	1933	1933	0
329	20241118	135700	16622230	1933	1933	1933	1933	0
330	20241118	135600	16622230	1933	1933	1933	1933	0
331	20241118	135500	16622230	1933	1933	1933	1933	8
332	20241118	135400	16606766	1933	1933	1933	1933	0
333	20241118	135300	16606766	1933	1933	1933	1933	0
334	20241118	135200	16606766	1933	1933	1933	1933	0
335	20241118	135100	16606766	1933	1933	1933	1933	0
336	20241118	135000	16606766	1933	1933	1933	1933	32
337	20241118	134900	16544910	1933	1933	1933	1933	50
338	20241118	134800	16448260	1941	1941	1941	1941	0
339	20241118	134700	16448260	1941	1941	1941	1941	0
340	20241118	134600	16448260	1941	1941	1941	1941	0
341	20241118	134500	16448260	1941	1941	1941	1941	0
342	20241118	134400	16448260	1941	1941	1941	1941	0
343	20241118	134300	16448260	1941	1941	1941	1941	0
344	20241118	134200	16448260	1941	1941	1941	1941	0
345	20241118	134100	16448260	1941	1941	1941	1941	0
346	20241118	134000	16448260	1941	1941	1941	1941	0
347	20241118	133900	16448260	1941	1941	1941	1941	0
348	20241118	133800	16448260	1941	1941	1941	1941	0
349	20241118	133700	16448260	1941	1941	1941	1941	0
350	20241118	133600	16448260	1941	1938	1941	1938	60
351	20241118	133500	16331922	1932	1932	1932	1932	0
352	20241118	133400	16331922	1932	1932	1932	1932	0
353	20241118	133300	16331922	1932	1932	1932	1932	4893
354	20241118	133200	6878646	1932	1932	1932	1932	0
355	20241118	133100	6878646	1932	1932	1932	1932	0
356	20241118	133000	6878646	1932	1932	1932	1932	500
357	20241118	132900	5912646	1937	1937	1937	1937	0
358	20241118	132800	5912646	1937	1937	1937	1937	0
359	20241118	132700	5912646	1937	1937	1937	1937	0
360	20241118	132600	5912646	1937	1937	1937	1937	0
361	20241118	132500	5912646	1937	1937	1937	1937	0
362	20241118	132400	5912646	1937	1937	1937	1937	0
363	20241118	132300	5912646	1937	1937	1937	1937	0
364	20241118	132200	5912646	1937	1937	1937	1937	0
365	20241118	132100	5912646	1937	1937	1937	1937	16
366	20241118	132000	5881654	1937	1937	1937	1937	57
367	20241118	131900	5771245	1937	1937	1937	1937	0
368	20241118	131800	5771245	1937	1937	1937	1937	0
369	20241118	131700	5771245	1937	1937	1937	1937	11
370	20241118	131600	5749938	1937	1937	1937	1937	0
371	20241118	131500	5749938	1937	1937	1937	1937	0
372	20241118	131400	5749938	1937	1937	1937	1937	0
373	20241118	131300	5749938	1937	1937	1937	1937	0
374	20241118	131200	5749938	1937	1937	1937	1937	116
375	20241118	131100	5525246	1937	1937	1937	1937	0
376	20241118	131000	5525246	1937	1937	1937	1937	0
377	20241118	130900	5525246	1937	1937	1937	1937	0
378	20241118	130800	5525246	1937	1937	1937	1937	0
379	20241118	130700	5525246	1937	1937	1937	1937	0
380	20241118	130600	5525246	1937	1937	1937	1937	0
381	20241118	130500	5525246	1937	1937	1937	1937	0
382	20241118	130400	5525246	1937	1937	1937	1937	0
383	20241118	130300	5525246	1937	1937	1937	1937	0
384	20241118	130200	5525246	1937	1937	1937	1937	0
385	20241118	130100	5525246	1937	1937	1937	1937	0
386	20241118	130000	5525246	1937	1937	1937	1937	0
387	20241118	125900	5525246	1937	1937	1937	1937	0
388	20241118	125800	5525246	1937	1937	1937	1937	0
389	20241118	125700	5525246	1937	1937	1937	1937	0
390	20241118	125600	5525246	1937	1937	1937	1937	0
391	20241118	125500	5525246	1937	1937	1937	1937	0
392	20241118	125400	5525246	1937	1937	1937	1937	0
393	20241118	125300	5525246	1937	1937	1937	1937	0
394	20241118	125200	5525246	1937	1937	1937	1937	0
395	20241118	125100	5525246	1937	1937	1937	1937	0
396	20241118	125000	5525246	1937	1937	1937	1937	0
397	20241118	124900	5525246	1937	1937	1937	1937	0
398	20241118	124800	5525246	1937	1937	1937	1937	0
399	20241118	124700	5525246	1937	1937	1937	1937	1
400	20241118	124600	5523309	1926	1926	1926	1926	0
401	20241118	124500	5523309	1926	1926	1926	1926	0
402	20241118	124400	5523309	1926	1926	1926	1926	0
403	20241118	124300	5523309	1926	1926	1926	1926	0
404	20241118	124200	5523309	1926	1926	1926	1926	0
405	20241118	124100	5523309	1926	1926	1926	1926	0
406	20241118	124000	5523309	1926	1926	1926	1926	0
407	20241118	123900	5523309	1926	1926	1926	1926	0
408	20241118	123800	5523309	1926	1926	1926	1926	102
409	20241118	123700	5326857	1926	1926	1926	1926	0
410	20241118	123600	5326857	1926	1926	1926	1926	0
411	20241118	123500	5326857	1926	1926	1926	1926	0
412	20241118	123400	5326857	1926	1926	1926	1926	0
413	20241118	123300	5326857	1926	1926	1926	1926	0
414	20241118	123200	5326857	1926	1926	1926	1926	0
415	20241118	123100	5326857	1926	1926	1926	1926	0
416	20241118	123000	5326857	1926	1927	1927	1926	530
417	20241118	122900	4305819	1926	1926	1926	1926	0
418	20241118	122800	4305819	1926	1926	1926	1926	0
419	20241118	122700	4305819	1926	1926	1926	1926	0
420	20241118	122600	4305819	1926	1926	1926	1926	0
421	20241118	122500	4305819	1926	1926	1926	1926	0
422	20241118	122400	4305819	1926	1926	1926	1926	65
423	20241118	122300	4180629	1926	1926	1926	1926	0
424	20241118	122200	4180629	1926	1926	1926	1926	0
425	20241118	122100	4180629	1926	1926	1926	1926	0
426	20241118	122000	4180629	1926	1926	1926	1926	0
427	20241118	121900	4180629	1926	1926	1926	1926	0
428	20241118	121800	4180629	1926	1926	1926	1926	0
429	20241118	121700	4180629	1926	1926	1926	1926	0
430	20241118	121600	4180629	1926	1926	1926	1926	0
431	20241118	121500	4180629	1926	1926	1926	1926	0
432	20241118	121400	4180629	1926	1926	1926	1926	0
433	20241118	121300	4180629	1926	1926	1926	1926	0
434	20241118	121200	4180629	1926	1926	1926	1926	0
435	20241118	121100	4180629	1926	1926	1926	1926	0
436	20241118	121000	4180629	1926	1926	1926	1926	0
437	20241118	120900	4180629	1926	1926	1926	1926	0
438	20241118	120800	4180629	1926	1926	1926	1926	0
439	20241118	120700	4180629	1926	1926	1926	1926	0
440	20241118	120600	4180629	1926	1926	1926	1926	3
441	20241118	120500	4174851	1940	1940	1940	1940	0
442	20241118	120400	4174851	1940	1940	1940	1940	0
443	20241118	120300	4174851	1940	1940	1940	1940	0
444	20241118	120200	4174851	1940	1940	1940	1940	0
445	20241118	120100	4174851	1940	1940	1940	1940	0
446	20241118	120000	4174851	1940	1940	1940	1940	0
447	20241118	115900	4174851	1940	1940	1940	1940	0
448	20241118	115800	4174851	1940	1940	1940	1940	0
449	20241118	115700	4174851	1940	1940	1940	1940	0
450	20241118	115600	4174851	1940	1940	1940	1940	0
451	20241118	115500	4174851	1940	1940	1940	1940	0
452	20241118	115400	4174851	1940	1940	1940	1940	0
453	20241118	115300	4174851	1940	1940	1940	1940	0
454	20241118	115200	4174851	1940	1940	1940	1940	0
455	20241118	115100	4174851	1940	1940	1940	1940	0
456	20241118	115000	4174851	1940	1940	1940	1940	0
457	20241118	114900	4174851	1940	1940	1940	1940	0
458	20241118	114800	4174851	1940	1940	1940	1940	0
459	20241118	114700	4174851	1940	1940	1940	1940	1
460	20241118	114600	4172911	1940	1940	1940	1940	0
461	20241118	114500	4172911	1940	1940	1940	1940	0
462	20241118	114400	4172911	1940	1940	1940	1940	0
463	20241118	114300	4172911	1940	1940	1940	1940	0
464	20241118	114200	4172911	1940	1940	1940	1940	0
465	20241118	114100	4172911	1940	1940	1940	1940	0
466	20241118	114000	4172911	1940	1940	1940	1940	0
467	20241118	113900	4172911	1940	1940	1940	1940	0
468	20241118	113800	4172911	1940	1940	1940	1940	0
469	20241118	113700	4172911	1940	1940	1940	1940	85
470	20241118	113600	4008011	1940	1940	1940	1940	170
471	20241118	113500	3678211	1939	1939	1939	1939	0
472	20241118	113400	3678211	1939	1938	1939	1938	268
473	20241118	113300	3158572	1927	1927	1927	1927	0
474	20241118	113200	3158572	1927	1927	1927	1927	0
475	20241118	113100	3158572	1927	1927	1927	1927	0
476	20241118	113000	3158572	1927	1927	1927	1927	0
477	20241118	112900	3158572	1927	1927	1927	1927	0
478	20241118	112800	3158572	1927	1927	1927	1927	0
479	20241118	112700	3158572	1927	1927	1927	1927	0
480	20241118	112600	3158572	1927	1927	1927	1927	0
481	20241118	112500	3158572	1927	1927	1927	1927	0
482	20241118	112400	3158572	1927	1927	1927	1927	0
483	20241118	112300	3158572	1927	1927	1927	1927	0
484	20241118	112200	3158572	1927	1927	1927	1927	13
485	20241118	112100	3133521	1942	1942	1942	1942	0
486	20241118	112000	3133521	1942	1942	1942	1942	0
487	20241118	111900	3133521	1942	1942	1942	1942	0
488	20241118	111800	3133521	1942	1942	1942	1942	0
489	20241118	111700	3133521	1942	1940	1942	1940	50
490	20241118	111600	3036511	1940	1940	1940	1940	0
491	20241118	111500	3036511	1940	1940	1940	1940	10
492	20241118	111400	3017111	1940	1940	1940	1940	0
493	20241118	111300	3017111	1940	1940	1940	1940	0
494	20241118	111200	3017111	1940	1939	1940	1939	74
495	20241118	111100	2873580	1939	1939	1939	1939	0
496	20241118	111000	2873580	1939	1939	1939	1939	0
497	20241118	110900	2873580	1939	1939	1939	1939	0
498	20241118	110800	2873580	1939	1939	1939	1939	0
499	20241118	110700	2873580	1939	1939	1939	1939	0
500	20241118	110600	2873580	1939	1939	1939	1939	0
501	20241118	110500	2873580	1939	1939	1939	1939	0
502	20241118	110400	2873580	1939	1939	1939	1939	0
503	20241118	110300	2873580	1939	1939	1939	1939	0
504	20241118	110200	2873580	1939	1939	1939	1939	0
505	20241118	110100	2873580	1939	1939	1939	1939	0
506	20241118	110000	2873580	1939	1939	1939	1939	10
507	20241118	105900	2854190	1939	1939	1939	1939	0
508	20241118	105800	2854190	1939	1939	1939	1939	0
509	20241118	105700	2854190	1939	1939	1939	1939	0
510	20241118	105600	2854190	1939	1939	1939	1939	0
511	20241118	105500	2854190	1939	1939	1939	1939	0
512	20241118	105400	2854190	1939	1939	1939	1939	0
513	20241118	105300	2854190	1939	1939	1939	1939	0
514	20241118	105200	2854190	1939	1939	1939	1939	0
515	20241118	105100	2854190	1939	1939	1939	1939	0
516	20241118	105000	2854190	1939	1939	1939	1939	0
517	20241118	104900	2854190	1939	1939	1939	1939	0
518	20241118	104800	2854190	1939	1939	1939	1939	0
519	20241118	104700	2854190	1939	1939	1939	1939	0
520	20241118	104600	2854190	1939	1939	1939	1939	0
521	20241118	104500	2854190	1939	1939	1939	1939	0
522	20241118	104400	2854190	1939	1939	1939	1939	0
523	20241118	104300	2854190	1939	1939	1939	1939	0
524	20241118	104200	2854190	1939	1939	1939	1939	0
525	20241118	104100	2854190	1939	1939	1939	1939	0
526	20241118	104000	2854190	1939	1939	1939	1939	0
527	20241118	103900	2854190	1939	1939	1939	1939	0
528	20241118	103800	2854190	1939	1939	1939	1939	0
529	20241118	103700	2854190	1939	1939	1939	1939	0
530	20241118	103600	2854190	1939	1939	1939	1939	0
531	20241118	103500	2854190	1939	1939	1939	1939	0
532	20241118	103400	2854190	1939	1939	1939	1939	0
533	20241118	103300	2854190	1939	1939	1939	1939	0
534	20241118	103200	2854190	1939	1939	1939	1939	0
535	20241118	103100	2854190	1939	1939	1939	1939	1
536	20241118	103000	2852251	1918	1918	1918	1918	0
537	20241118	102900	2852251	1918	1918	1918	1918	0
538	20241118	102800	2852251	1918	1918	1918	1918	0
539	20241118	102700	2852251	1918	1918	1918	1918	0
540	20241118	102600	2852251	1918	1918	1918	1918	0
541	20241118	102500	2852251	1918	1918	1918	1918	0
542	20241118	102400	2852251	1918	1918	1918	1918	0
543	20241118	102300	2852251	1918	1918	1918	1918	0
544	20241118	102200	2852251	1918	1918	1918	1918	0
545	20241118	102100	2852251	1918	1918	1918	1918	0
546	20241118	102000	2852251	1918	1918	1918	1918	0
547	20241118	101900	2852251	1918	1918	1918	1918	0
548	20241118	101800	2852251	1918	1918	1918	1918	0
549	20241118	101700	2852251	1918	1918	1918	1918	0
550	20241118	101600	2852251	1918	1918	1918	1918	0
551	20241118	101500	2852251	1918	1918	1918	1918	0
552	20241118	101400	2852251	1918	1918	1918	1918	0
553	20241118	101300	2852251	1918	1918	1918	1918	0
554	20241118	101200	2852251	1918	1918	1918	1918	0
555	20241118	101100	2852251	1918	1918	1918	1918	0
556	20241118	101000	2852251	1918	1918	1918	1918	125
557	20241118	100900	2612501	1928	1928	1928	1928	0
558	20241118	100800	2612501	1928	1928	1928	1928	0
559	20241118	100700	2612501	1928	1928	1928	1928	0
560	20241118	100600	2612501	1928	1928	1928	1928	0
561	20241118	100500	2612501	1928	1928	1928	1928	55
562	20241118	100400	2506461	1938	1938	1938	1938	0
563	20241118	100300	2506461	1938	1938	1938	1938	0
564	20241118	100200	2506461	1938	1938	1938	1938	0
565	20241118	100100	2506461	1938	1938	1938	1938	0
566	20241118	100000	2506461	1938	1938	1938	1938	0
567	20241118	095900	2506461	1938	1938	1938	1938	0
568	20241118	095800	2506461	1938	1938	1938	1938	0
569	20241118	095700	2506461	1938	1938	1938	1938	0
570	20241118	095600	2506461	1938	1938	1938	1938	0
571	20241118	095500	2506461	1938	1938	1938	1938	0
572	20241118	095400	2506461	1938	1938	1938	1938	0
573	20241118	095300	2506461	1938	1938	1938	1938	0
574	20241118	095200	2506461	1938	1938	1938	1938	0
575	20241118	095100	2506461	1938	1938	1938	1938	0
576	20241118	095000	2506461	1938	1938	1938	1938	71
577	20241118	094900	2368863	1938	1934	1938	1934	250
578	20241118	094800	1884569	1933	1933	1933	1933	0
579	20241118	094700	1884569	1933	1933	1933	1933	0
580	20241118	094600	1884569	1933	1933	1933	1933	0
581	20241118	094500	1884569	1933	1933	1933	1933	0
582	20241118	094400	1884569	1933	1933	1933	1933	0
583	20241118	094300	1884569	1933	1933	1933	1933	0
584	20241118	094200	1884569	1933	1933	1933	1933	0
585	20241118	094100	1884569	1933	1933	1933	1933	0
586	20241118	094000	1884569	1933	1933	1933	1933	50
587	20241118	093900	1787919	1933	1933	1933	1933	0
588	20241118	093800	1787919	1933	1933	1933	1933	0
589	20241118	093700	1787919	1933	1933	1933	1933	0
590	20241118	093600	1787919	1933	1933	1933	1933	0
591	20241118	093500	1787919	1933	1933	1933	1933	0
592	20241118	093400	1787919	1933	1933	1933	1933	155
593	20241118	093300	1488304	1933	1933	1933	1933	0
594	20241118	093200	1488304	1933	1933	1933	1933	0
595	20241118	093100	1488304	1933	1933	1933	1933	0
596	20241118	093000	1488304	1933	1933	1933	1933	0
597	20241118	092900	1488304	1933	1933	1933	1933	0
598	20241118	092800	1488304	1933	1933	1933	1933	0
599	20241118	092700	1488304	1933	1933	1933	1933	0
600	20241118	092600	1488304	1933	1933	1933	1933	0
601	20241118	092500	1488304	1933	1933	1933	1933	0
602	20241118	092400	1488304	1933	1933	1933	1933	0
603	20241118	092300	1488304	1933	1933	1933	1933	0
604	20241118	092200	1488304	1933	1933	1933	1933	0
605	20241118	092100	1488304	1933	1933	1933	1933	0
606	20241118	092000	1488304	1933	1933	1933	1933	0
607	20241118	091900	1488304	1933	1933	1933	1933	0
608	20241118	091800	1488304	1933	1933	1933	1933	1
609	20241118	091700	1486371	1898	1898	1898	1898	0
610	20241118	091600	1486371	1898	1918	1918	1898	300
611	20241118	091500	915720	1928	1928	1928	1928	0
612	20241118	091400	915720	1928	1928	1928	1928	0
613	20241118	091300	915720	1928	1928	1928	1928	0
614	20241118	091200	915720	1928	1928	1928	1928	0
615	20241118	091100	915720	1928	1928	1928	1928	0
616	20241118	091000	915720	1928	1928	1928	1928	0
617	20241118	090900	915720	1928	1928	1928	1928	0
618	20241118	090800	915720	1928	1928	1928	1928	0
619	20241118	090700	915720	1928	1928	1928	1928	0
620	20241118	090600	915720	1928	1928	1928	1928	0
621	20241118	090500	915720	1928	1928	1928	1928	0
622	20241118	090400	915720	1928	1930	1930	1928	12
623	20241118	090300	892562	1939	1939	1939	1939	0
624	20241118	090200	892562	1939	1939	1939	1939	0
625	20241118	090100	892562	1939	1934	1939	1934	170
626	20241118	090000	563457	1933	1939	1939	1933	291