KissMeData/418170/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	212900	71147514	1950	1950	1950	1950	956
3	20241115	212800	71147514	1950	1950	1950	1950	0
4	20241115	212700	71147514	1950	1950	1950	1950	0
5	20241115	212600	71147514	1950	1950	1950	1950	0
6	20241115	212500	71147514	1950	1950	1950	1950	0
7	20241115	212400	71147514	1950	1950	1950	1950	0
8	20241115	212300	71147514	1950	1950	1950	1950	0
9	20241115	212200	71147514	1950	1950	1950	1950	0
10	20241115	212100	71147514	1950	1950	1950	1950	0
11	20241115	212000	71147514	1950	1950	1950	1950	0
12	20241115	211900	71147514	1950	1950	1950	1950	0
13	20241115	211800	71147514	1950	1950	1950	1950	0
14	20241115	211700	71147514	1950	1950	1950	1950	0
15	20241115	211600	71147514	1950	1950	1950	1950	0
16	20241115	211500	71147514	1950	1950	1950	1950	0
17	20241115	211400	71147514	1950	1950	1950	1950	0
18	20241115	211300	71147514	1950	1950	1950	1950	0
19	20241115	211200	71147514	1950	1950	1950	1950	0
20	20241115	211100	71147514	1950	1950	1950	1950	0
21	20241115	211000	71147514	1950	1950	1950	1950	0
22	20241115	210900	71147514	1950	1950	1950	1950	0
23	20241115	210800	71147514	1950	1950	1950	1950	0
24	20241115	210700	71147514	1950	1950	1950	1950	0
25	20241115	210600	71147514	1950	1950	1950	1950	0
26	20241115	210500	71147514	1950	1950	1950	1950	0
27	20241115	210400	71147514	1950	1950	1950	1950	0
28	20241115	210300	71147514	1950	1950	1950	1950	0
29	20241115	210200	71147514	1950	1950	1950	1950	0
30	20241115	210100	71147514	1950	1950	1950	1950	0
31	20241115	210000	71147514	1950	1950	1950	1950	0
32	20241115	205900	71147514	1950	1950	1950	1950	956
33	20241115	205800	71147514	1950	1950	1950	1950	0
34	20241115	205700	71147514	1950	1950	1950	1950	0
35	20241115	205600	71147514	1950	1950	1950	1950	0
36	20241115	205500	71147514	1950	1950	1950	1950	0
37	20241115	205400	71147514	1950	1950	1950	1950	0
38	20241115	205300	71147514	1950	1950	1950	1950	0
39	20241115	205200	71147514	1950	1950	1950	1950	0
40	20241115	205100	71147514	1950	1950	1950	1950	0
41	20241115	205000	71147514	1950	1950	1950	1950	0
42	20241115	204900	71147514	1950	1950	1950	1950	0
43	20241115	204800	71147514	1950	1950	1950	1950	0
44	20241115	204700	71147514	1950	1950	1950	1950	0
45	20241115	204600	71147514	1950	1950	1950	1950	0
46	20241115	204500	71147514	1950	1950	1950	1950	0
47	20241115	204400	71147514	1950	1950	1950	1950	0
48	20241115	204300	71147514	1950	1950	1950	1950	0
49	20241115	204200	71147514	1950	1950	1950	1950	0
50	20241115	204100	71147514	1950	1950	1950	1950	0
51	20241115	204000	71147514	1950	1950	1950	1950	0
52	20241115	203900	71147514	1950	1950	1950	1950	0
53	20241115	203800	71147514	1950	1950	1950	1950	0
54	20241115	203700	71147514	1950	1950	1950	1950	0
55	20241115	203600	71147514	1950	1950	1950	1950	0
56	20241115	203500	71147514	1950	1950	1950	1950	0
57	20241115	203400	71147514	1950	1950	1950	1950	0
58	20241115	203300	71147514	1950	1950	1950	1950	0
59	20241115	203200	71147514	1950	1950	1950	1950	0
60	20241115	203100	71147514	1950	1950	1950	1950	0
61	20241115	203000	71147514	1950	1950	1950	1950	0
62	20241115	202900	71147514	1950	1950	1950	1950	956
63	20241115	202800	71147514	1950	1950	1950	1950	0
64	20241115	202700	71147514	1950	1950	1950	1950	0
65	20241115	202600	71147514	1950	1950	1950	1950	0
66	20241115	202500	71147514	1950	1950	1950	1950	0
67	20241115	202400	71147514	1950	1950	1950	1950	0
68	20241115	202300	71147514	1950	1950	1950	1950	0
69	20241115	202200	71147514	1950	1950	1950	1950	0
70	20241115	202100	71147514	1950	1950	1950	1950	0
71	20241115	202000	71147514	1950	1950	1950	1950	0
72	20241115	201900	71147514	1950	1950	1950	1950	0
73	20241115	201800	71147514	1950	1950	1950	1950	0
74	20241115	201700	71147514	1950	1950	1950	1950	0
75	20241115	201600	71147514	1950	1950	1950	1950	0
76	20241115	201500	71147514	1950	1950	1950	1950	0
77	20241115	201400	71147514	1950	1950	1950	1950	0
78	20241115	201300	71147514	1950	1950	1950	1950	0
79	20241115	201200	71147514	1950	1950	1950	1950	0
80	20241115	201100	71147514	1950	1950	1950	1950	0
81	20241115	201000	71147514	1950	1950	1950	1950	0
82	20241115	200900	71147514	1950	1950	1950	1950	0
83	20241115	200800	71147514	1950	1950	1950	1950	0
84	20241115	200700	71147514	1950	1950	1950	1950	0
85	20241115	200600	71147514	1950	1950	1950	1950	0
86	20241115	200500	71147514	1950	1950	1950	1950	0
87	20241115	200400	71147514	1950	1950	1950	1950	0
88	20241115	200300	71147514	1950	1950	1950	1950	0
89	20241115	200200	71147514	1950	1950	1950	1950	0
90	20241115	200100	71147514	1950	1950	1950	1950	0
91	20241115	200000	71147514	1950	1950	1950	1950	0
92	20241115	195900	71147514	1950	1950	1950	1950	956
93	20241115	195800	71147514	1950	1950	1950	1950	0
94	20241115	195700	71147514	1950	1950	1950	1950	0
95	20241115	195600	71147514	1950	1950	1950	1950	0
96	20241115	195500	71147514	1950	1950	1950	1950	0
97	20241115	195400	71147514	1950	1950	1950	1950	0
98	20241115	195300	71147514	1950	1950	1950	1950	0
99	20241115	195200	71147514	1950	1950	1950	1950	0
100	20241115	195100	71147514	1950	1950	1950	1950	0
101	20241115	195000	71147514	1950	1950	1950	1950	0
102	20241115	194900	71147514	1950	1950	1950	1950	0
103	20241115	194800	71147514	1950	1950	1950	1950	0
104	20241115	194700	71147514	1950	1950	1950	1950	0
105	20241115	194600	71147514	1950	1950	1950	1950	0
106	20241115	194500	71147514	1950	1950	1950	1950	0
107	20241115	194400	71147514	1950	1950	1950	1950	0
108	20241115	194300	71147514	1950	1950	1950	1950	0
109	20241115	194200	71147514	1950	1950	1950	1950	0
110	20241115	194100	71147514	1950	1950	1950	1950	0
111	20241115	194000	71147514	1950	1950	1950	1950	0
112	20241115	193900	71147514	1950	1950	1950	1950	0
113	20241115	193800	71147514	1950	1950	1950	1950	0
114	20241115	193700	71147514	1950	1950	1950	1950	0
115	20241115	193600	71147514	1950	1950	1950	1950	0
116	20241115	193500	71147514	1950	1950	1950	1950	0
117	20241115	193400	71147514	1950	1950	1950	1950	0
118	20241115	193300	71147514	1950	1950	1950	1950	0
119	20241115	193200	71147514	1950	1950	1950	1950	0
120	20241115	193100	71147514	1950	1950	1950	1950	0
121	20241115	193000	71147514	1950	1950	1950	1950	0
122	20241115	192900	71147514	1950	1950	1950	1950	956
123	20241115	192800	71147514	1950	1950	1950	1950	0
124	20241115	192700	71147514	1950	1950	1950	1950	0
125	20241115	192600	71147514	1950	1950	1950	1950	0
126	20241115	192500	71147514	1950	1950	1950	1950	0
127	20241115	192400	71147514	1950	1950	1950	1950	0
128	20241115	192300	71147514	1950	1950	1950	1950	0
129	20241115	192200	71147514	1950	1950	1950	1950	0
130	20241115	192100	71147514	1950	1950	1950	1950	0
131	20241115	192000	71147514	1950	1950	1950	1950	0
132	20241115	191900	71147514	1950	1950	1950	1950	0
133	20241115	191800	71147514	1950	1950	1950	1950	0
134	20241115	191700	71147514	1950	1950	1950	1950	0
135	20241115	191600	71147514	1950	1950	1950	1950	0
136	20241115	191500	71147514	1950	1950	1950	1950	0
137	20241115	191400	71147514	1950	1950	1950	1950	0
138	20241115	191300	71147514	1950	1950	1950	1950	0
139	20241115	191200	71147514	1950	1950	1950	1950	0
140	20241115	191100	71147514	1950	1950	1950	1950	0
141	20241115	191000	71147514	1950	1950	1950	1950	0
142	20241115	190900	71147514	1950	1950	1950	1950	0
143	20241115	190800	71147514	1950	1950	1950	1950	0
144	20241115	190700	71147514	1950	1950	1950	1950	0
145	20241115	190600	71147514	1950	1950	1950	1950	0
146	20241115	190500	71147514	1950	1950	1950	1950	0
147	20241115	190400	71147514	1950	1950	1950	1950	0
148	20241115	190300	71147514	1950	1950	1950	1950	0
149	20241115	190200	71147514	1950	1950	1950	1950	0
150	20241115	190100	71147514	1950	1950	1950	1950	0
151	20241115	190000	71147514	1950	1950	1950	1950	0
152	20241115	185900	71147514	1950	1950	1950	1950	956
153	20241115	185800	71147514	1950	1950	1950	1950	0
154	20241115	185700	71147514	1950	1950	1950	1950	0
155	20241115	185600	71147514	1950	1950	1950	1950	0
156	20241115	185500	71147514	1950	1950	1950	1950	0
157	20241115	185400	71147514	1950	1950	1950	1950	0
158	20241115	185300	71147514	1950	1950	1950	1950	0
159	20241115	185200	71147514	1950	1950	1950	1950	0
160	20241115	185100	71147514	1950	1950	1950	1950	0
161	20241115	185000	71147514	1950	1950	1950	1950	0
162	20241115	184900	71147514	1950	1950	1950	1950	0
163	20241115	184800	71147514	1950	1950	1950	1950	0
164	20241115	184700	71147514	1950	1950	1950	1950	0
165	20241115	184600	71147514	1950	1950	1950	1950	0
166	20241115	184500	71147514	1950	1950	1950	1950	0
167	20241115	184400	71147514	1950	1950	1950	1950	0
168	20241115	184300	71147514	1950	1950	1950	1950	0
169	20241115	184200	71147514	1950	1950	1950	1950	0
170	20241115	184100	71147514	1950	1950	1950	1950	0
171	20241115	184000	71147514	1950	1950	1950	1950	0
172	20241115	183900	71147514	1950	1950	1950	1950	0
173	20241115	183800	71147514	1950	1950	1950	1950	0
174	20241115	183700	71147514	1950	1950	1950	1950	0
175	20241115	183600	71147514	1950	1950	1950	1950	0
176	20241115	183500	71147514	1950	1950	1950	1950	0
177	20241115	183400	71147514	1950	1950	1950	1950	0
178	20241115	183300	71147514	1950	1950	1950	1950	0
179	20241115	183200	71147514	1950	1950	1950	1950	0
180	20241115	183100	71147514	1950	1950	1950	1950	0
181	20241115	183000	71147514	1950	1950	1950	1950	0
182	20241115	182900	71147514	1950	1950	1950	1950	956
183	20241115	182800	71147514	1950	1950	1950	1950	0
184	20241115	182700	71147514	1950	1950	1950	1950	0
185	20241115	182600	71147514	1950	1950	1950	1950	0
186	20241115	182500	71147514	1950	1950	1950	1950	0
187	20241115	182400	71147514	1950	1950	1950	1950	0
188	20241115	182300	71147514	1950	1950	1950	1950	0
189	20241115	182200	71147514	1950	1950	1950	1950	0
190	20241115	182100	71147514	1950	1950	1950	1950	0
191	20241115	182000	71147514	1950	1950	1950	1950	0
192	20241115	181900	71147514	1950	1950	1950	1950	0
193	20241115	181800	71147514	1950	1950	1950	1950	0
194	20241115	181700	71147514	1950	1950	1950	1950	0
195	20241115	181600	71147514	1950	1950	1950	1950	0
196	20241115	181500	71147514	1950	1950	1950	1950	0
197	20241115	181400	71147514	1950	1950	1950	1950	0
198	20241115	181300	71147514	1950	1950	1950	1950	0
199	20241115	181200	71147514	1950	1950	1950	1950	0
200	20241115	181100	71147514	1950	1950	1950	1950	0
201	20241115	181000	71147514	1950	1950	1950	1950	0
202	20241115	180900	71147514	1950	1950	1950	1950	0
203	20241115	180800	71147514	1950	1950	1950	1950	0
204	20241115	180700	71147514	1950	1950	1950	1950	0
205	20241115	180600	71147514	1950	1950	1950	1950	0
206	20241115	180500	71147514	1950	1950	1950	1950	0
207	20241115	180400	71147514	1950	1950	1950	1950	0
208	20241115	180300	71147514	1950	1950	1950	1950	0
209	20241115	180200	71147514	1950	1950	1950	1950	0
210	20241115	180100	71147514	1950	1950	1950	1950	0
211	20241115	180000	71147514	1950	1950	1950	1950	0
212	20241115	175900	71147514	1950	1950	1950	1950	956
213	20241115	175800	71147514	1950	1950	1950	1950	0
214	20241115	175700	71147514	1950	1950	1950	1950	0
215	20241115	175600	71147514	1950	1950	1950	1950	0
216	20241115	175500	71147514	1950	1950	1950	1950	0
217	20241115	175400	71147514	1950	1950	1950	1950	0
218	20241115	175300	71147514	1950	1950	1950	1950	0
219	20241115	175200	71147514	1950	1950	1950	1950	0
220	20241115	175100	71147514	1950	1950	1950	1950	0
221	20241115	175000	71147514	1950	1950	1950	1950	0
222	20241115	174900	71147514	1950	1950	1950	1950	0
223	20241115	174800	71147514	1950	1950	1950	1950	0
224	20241115	174700	71147514	1950	1950	1950	1950	0
225	20241115	174600	71147514	1950	1950	1950	1950	0
226	20241115	174500	71147514	1950	1950	1950	1950	0
227	20241115	174400	71147514	1950	1950	1950	1950	0
228	20241115	174300	71147514	1950	1950	1950	1950	0
229	20241115	174200	71147514	1950	1950	1950	1950	0
230	20241115	174100	71147514	1950	1950	1950	1950	0
231	20241115	174000	71147514	1950	1950	1950	1950	0
232	20241115	173900	71147514	1950	1950	1950	1950	0
233	20241115	173800	71147514	1950	1950	1950	1950	0
234	20241115	173700	71147514	1950	1950	1950	1950	0
235	20241115	173600	71147514	1950	1950	1950	1950	0
236	20241115	173500	71147514	1950	1950	1950	1950	0
237	20241115	173400	71147514	1950	1950	1950	1950	0
238	20241115	173300	71147514	1950	1950	1950	1950	0
239	20241115	173200	71147514	1950	1950	1950	1950	0
240	20241115	173100	71147514	1950	1950	1950	1950	0
241	20241115	173000	71147514	1950	1950	1950	1950	0
242	20241115	172900	71147514	1950	1950	1950	1950	956
243	20241115	172800	71147514	1950	1950	1950	1950	0
244	20241115	172700	71147514	1950	1950	1950	1950	0
245	20241115	172600	71147514	1950	1950	1950	1950	0
246	20241115	172500	71147514	1950	1950	1950	1950	0
247	20241115	172400	71147514	1950	1950	1950	1950	0
248	20241115	172300	71147514	1950	1950	1950	1950	0
249	20241115	172200	71147514	1950	1950	1950	1950	0
250	20241115	172100	71147514	1950	1950	1950	1950	0
251	20241115	172000	71147514	1950	1950	1950	1950	0
252	20241115	171900	71147514	1950	1950	1950	1950	0
253	20241115	171800	71147514	1950	1950	1950	1950	0
254	20241115	171700	71147514	1950	1950	1950	1950	0
255	20241115	171600	71147514	1950	1950	1950	1950	0
256	20241115	171500	71147514	1950	1950	1950	1950	0
257	20241115	171400	71147514	1950	1950	1950	1950	0
258	20241115	171300	71147514	1950	1950	1950	1950	0
259	20241115	171200	71147514	1950	1950	1950	1950	0
260	20241115	171100	71147514	1950	1950	1950	1950	0
261	20241115	171000	71147514	1950	1950	1950	1950	0
262	20241115	170900	71147514	1950	1950	1950	1950	0
263	20241115	170800	71147514	1950	1950	1950	1950	0
264	20241115	170700	71147514	1950	1950	1950	1950	0
265	20241115	170600	71147514	1950	1950	1950	1950	0
266	20241115	170500	71147514	1950	1950	1950	1950	0
267	20241115	170400	71147514	1950	1950	1950	1950	0
268	20241115	170300	71147514	1950	1950	1950	1950	0
269	20241115	170200	71147514	1950	1950	1950	1950	0
270	20241115	170100	71147514	1950	1950	1950	1950	0
271	20241115	170000	71147514	1950	1950	1950	1950	0
272	20241115	165900	71147514	1950	1950	1950	1950	956
273	20241115	165800	71147514	1950	1950	1950	1950	0
274	20241115	165700	71147514	1950	1950	1950	1950	0
275	20241115	165600	71147514	1950	1950	1950	1950	0
276	20241115	165500	71147514	1950	1950	1950	1950	0
277	20241115	165400	71147514	1950	1950	1950	1950	0
278	20241115	165300	71147514	1950	1950	1950	1950	0
279	20241115	165200	71147514	1950	1950	1950	1950	0
280	20241115	165100	71147514	1950	1950	1950	1950	0
281	20241115	165000	71147514	1950	1950	1950	1950	0
282	20241115	164900	71147514	1950	1950	1950	1950	0
283	20241115	164800	71147514	1950	1950	1950	1950	0
284	20241115	164700	71147514	1950	1950	1950	1950	0
285	20241115	164600	71147514	1950	1950	1950	1950	0
286	20241115	164500	71147514	1950	1950	1950	1950	0
287	20241115	164400	71147514	1950	1950	1950	1950	0
288	20241115	164300	71147514	1950	1950	1950	1950	0
289	20241115	164200	71147514	1950	1950	1950	1950	0
290	20241115	164100	71147514	1950	1950	1950	1950	0
291	20241115	164000	71147514	1950	1950	1950	1950	0
292	20241115	163900	71147514	1950	1950	1950	1950	0
293	20241115	163800	71147514	1950	1950	1950	1950	0
294	20241115	163700	71147514	1950	1950	1950	1950	0
295	20241115	163600	71147514	1950	1950	1950	1950	0
296	20241115	163500	71147514	1950	1950	1950	1950	0
297	20241115	163400	71147514	1950	1950	1950	1950	0
298	20241115	163300	71147514	1950	1950	1950	1950	0
299	20241115	163200	71147514	1950	1950	1950	1950	0
300	20241115	163100	71147514	1950	1950	1950	1950	0
301	20241115	163000	71147514	1950	1950	1950	1950	0
302	20241115	162900	71147514	1950	1950	1950	1950	956
303	20241115	162800	71147514	1950	1950	1950	1950	0
304	20241115	162700	71147514	1950	1950	1950	1950	0
305	20241115	162600	71147514	1950	1950	1950	1950	0
306	20241115	162500	71147514	1950	1950	1950	1950	0
307	20241115	162400	71147514	1950	1950	1950	1950	0
308	20241115	162300	71147514	1950	1950	1950	1950	0
309	20241115	162200	71147514	1950	1950	1950	1950	0
310	20241115	162100	71147514	1950	1950	1950	1950	0
311	20241115	162000	71147514	1950	1950	1950	1950	0
312	20241115	161900	71147514	1950	1950	1950	1950	0
313	20241115	161800	71147514	1950	1950	1950	1950	0
314	20241115	161700	71147514	1950	1950	1950	1950	0
315	20241115	161600	71147514	1950	1950	1950	1950	0
316	20241115	161500	71147514	1950	1950	1950	1950	0
317	20241115	161400	71147514	1950	1950	1950	1950	0
318	20241115	161300	71147514	1950	1950	1950	1950	0
319	20241115	161200	71147514	1950	1950	1950	1950	0
320	20241115	161100	71147514	1950	1950	1950	1950	0
321	20241115	161000	71147514	1950	1950	1950	1950	0
322	20241115	160900	71147514	1950	1950	1950	1950	0
323	20241115	160800	71147514	1950	1950	1950	1950	0
324	20241115	160700	71147514	1950	1950	1950	1950	0
325	20241115	160600	71147514	1950	1950	1950	1950	0
326	20241115	160500	71147514	1950	1950	1950	1950	0
327	20241115	160400	71147514	1950	1950	1950	1950	0
328	20241115	160300	71147514	1950	1950	1950	1950	0
329	20241115	160200	71147514	1950	1950	1950	1950	0
330	20241115	160100	71147514	1950	1950	1950	1950	0
331	20241115	160000	71147514	1950	1950	1950	1950	0
332	20241115	155900	71147514	1950	1950	1950	1950	956
333	20241115	155800	71147514	1950	1950	1950	1950	0
334	20241115	155700	71147514	1950	1950	1950	1950	0
335	20241115	155600	71147514	1950	1950	1950	1950	0
336	20241115	155500	71147514	1950	1950	1950	1950	0
337	20241115	155400	71147514	1950	1950	1950	1950	0
338	20241115	155300	71147514	1950	1950	1950	1950	0
339	20241115	155200	71147514	1950	1950	1950	1950	0
340	20241115	155100	71147514	1950	1950	1950	1950	0
341	20241115	155000	71147514	1950	1950	1950	1950	0
342	20241115	154900	71147514	1950	1950	1950	1950	0
343	20241115	154800	71147514	1950	1950	1950	1950	0
344	20241115	154700	71147514	1950	1950	1950	1950	0
345	20241115	154600	71147514	1950	1950	1950	1950	0
346	20241115	154500	71147514	1950	1950	1950	1950	0
347	20241115	154400	71147514	1950	1950	1950	1950	0
348	20241115	154300	71147514	1950	1950	1950	1950	0
349	20241115	154200	71147514	1950	1950	1950	1950	0
350	20241115	154100	71147514	1950	1950	1950	1950	0
351	20241115	154000	71147514	1950	1950	1950	1950	0
352	20241115	153900	71147514	1950	1950	1950	1950	0
353	20241115	153800	71147514	1950	1950	1950	1950	0
354	20241115	153700	71147514	1950	1950	1950	1950	0
355	20241115	153600	71147514	1950	1950	1950	1950	0
356	20241115	153500	71147514	1950	1950	1950	1950	0
357	20241115	153400	71147514	1950	1950	1950	1950	0
358	20241115	153300	71147514	1950	1950	1950	1950	0
359	20241115	153200	71147514	1950	1950	1950	1950	0
360	20241115	153100	71147514	1950	1950	1950	1950	0
361	20241115	153000	71147514	1950	1950	1950	1950	956
362	20241115	152900	69283314	1935	1935	1935	1935	0
363	20241115	152800	69283314	1935	1935	1935	1935	0
364	20241115	152700	69283314	1935	1935	1935	1935	0
365	20241115	152600	69283314	1935	1935	1935	1935	0
366	20241115	152500	69283314	1935	1935	1935	1935	0
367	20241115	152400	69283314	1935	1935	1935	1935	0
368	20241115	152300	69283314	1935	1935	1935	1935	0
369	20241115	152200	69283314	1935	1935	1935	1935	0
370	20241115	152100	69283314	1935	1935	1935	1935	0
371	20241115	152000	69283314	1935	1935	1935	1935	0
372	20241115	151900	69283314	1935	1935	1935	1935	0
373	20241115	151800	69283314	1935	1935	1935	1935	0
374	20241115	151700	69283314	1935	1935	1935	1935	0
375	20241115	151600	69283314	1935	1935	1935	1935	0
376	20241115	151500	69283314	1935	1935	1935	1935	0
377	20241115	151400	69283314	1935	1938	1938	1935	4442
378	20241115	151300	60687628	1935	1935	1935	1935	0
379	20241115	151200	60687628	1935	1935	1935	1935	0
380	20241115	151100	60687628	1935	1935	1935	1935	0
381	20241115	151000	60687628	1935	1935	1935	1935	0
382	20241115	150900	60687628	1935	1935	1935	1935	0
383	20241115	150800	60687628	1935	1935	1935	1935	0
384	20241115	150700	60687628	1935	1935	1935	1935	0
385	20241115	150600	60687628	1935	1935	1935	1935	0
386	20241115	150500	60687628	1935	1935	1935	1935	0
387	20241115	150400	60687628	1935	1935	1935	1935	0
388	20241115	150300	60687628	1935	1935	1935	1935	0
389	20241115	150200	60687628	1935	1935	1935	1935	0
390	20241115	150100	60687628	1935	1935	1935	1935	0
391	20241115	150000	60687628	1935	1935	1935	1935	0
392	20241115	145900	60687628	1935	1935	1935	1935	0
393	20241115	145800	60687628	1935	1935	1935	1935	0
394	20241115	145700	60687628	1935	1935	1935	1935	1000
395	20241115	145600	58752628	1940	1942	1942	1940	65
396	20241115	145500	58626408	1940	1940	1940	1940	0
397	20241115	145400	58626408	1940	1940	1940	1940	0
398	20241115	145300	58626408	1940	1940	1940	1940	0
399	20241115	145200	58626408	1940	1940	1940	1940	0
400	20241115	145100	58626408	1940	1940	1940	1940	0
401	20241115	145000	58626408	1940	1940	1940	1940	0
402	20241115	144900	58626408	1940	1940	1940	1940	0
403	20241115	144800	58626408	1940	1940	1940	1940	0
404	20241115	144700	58626408	1940	1940	1940	1940	0
405	20241115	144600	58626408	1940	1940	1940	1940	0
406	20241115	144500	58626408	1940	1940	1940	1940	0
407	20241115	144400	58626408	1940	1940	1940	1940	0
408	20241115	144300	58626408	1940	1940	1940	1940	0
409	20241115	144200	58626408	1940	1940	1940	1940	0
410	20241115	144100	58626408	1940	1941	1941	1940	1050
411	20241115	144000	56588408	1942	1942	1942	1942	0
412	20241115	143900	56588408	1942	1942	1942	1942	0
413	20241115	143800	56588408	1942	1942	1942	1942	0
414	20241115	143700	56588408	1942	1942	1942	1942	0
415	20241115	143600	56588408	1942	1942	1942	1942	0
416	20241115	143500	56588408	1942	1942	1942	1942	0
417	20241115	143400	56588408	1942	1942	1942	1942	0
418	20241115	143300	56588408	1942	1942	1942	1942	3
419	20241115	143200	56582582	1940	1940	1940	1940	0
420	20241115	143100	56582582	1940	1940	1940	1940	0
421	20241115	143000	56582582	1940	1940	1940	1940	0
422	20241115	142900	56582582	1940	1940	1940	1940	0
423	20241115	142800	56582582	1940	1940	1940	1940	0
424	20241115	142700	56582582	1940	1940	1940	1940	0
425	20241115	142600	56582582	1940	1940	1940	1940	0
426	20241115	142500	56582582	1940	1940	1940	1940	0
427	20241115	142400	56582582	1940	1940	1940	1940	50
428	20241115	142300	56485582	1948	1948	1948	1948	0
429	20241115	142200	56485582	1948	1948	1948	1948	20
430	20241115	142100	56446622	1949	1949	1949	1949	0
431	20241115	142000	56446622	1949	1949	1949	1949	0
432	20241115	141900	56446622	1949	1949	1949	1949	15
433	20241115	141800	56417387	1949	1932	1949	1910	5500
434	20241115	141700	45804253	1934	1934	1934	1934	0
435	20241115	141600	45804253	1934	1934	1934	1934	0
436	20241115	141500	45804253	1934	1934	1934	1934	0
437	20241115	141400	45804253	1934	1934	1934	1934	0
438	20241115	141300	45804253	1934	1934	1934	1934	0
439	20241115	141200	45804253	1934	1934	1934	1934	0
440	20241115	141100	45804253	1934	1934	1934	1934	0
441	20241115	141000	45804253	1934	1934	1934	1934	0
442	20241115	140900	45804253	1934	1934	1934	1934	235
443	20241115	140800	45349763	1932	1932	1932	1932	0
444	20241115	140700	45349763	1932	1932	1932	1932	0
445	20241115	140600	45349763	1932	1932	1932	1932	0
446	20241115	140500	45349763	1932	1932	1932	1932	0
447	20241115	140400	45349763	1932	1932	1932	1932	0
448	20241115	140300	45349763	1932	1932	1932	1932	0
449	20241115	140200	45349763	1932	1932	1932	1932	0
450	20241115	140100	45349763	1932	1932	1932	1932	0
451	20241115	140000	45349763	1932	1932	1932	1932	111
452	20241115	135900	45135311	1931	1931	1931	1931	0
453	20241115	135800	45135311	1931	1931	1931	1931	0
454	20241115	135700	45135311	1931	1931	1931	1931	0
455	20241115	135600	45135311	1931	1931	1931	1931	0
456	20241115	135500	45135311	1931	1931	1931	1931	0
457	20241115	135400	45135311	1931	1931	1931	1931	0
458	20241115	135300	45135311	1931	1931	1931	1931	0
459	20241115	135200	45135311	1931	1931	1931	1931	0
460	20241115	135100	45135311	1931	1931	1931	1931	40
461	20241115	135000	45058071	1931	1931	1931	1931	0
462	20241115	134900	45058071	1931	1931	1931	1931	0
463	20241115	134800	45058071	1931	1931	1931	1931	0
464	20241115	134700	45058071	1931	1931	1931	1931	0
465	20241115	134600	45058071	1931	1931	1931	1931	0
466	20241115	134500	45058071	1931	1932	1932	1931	2000
467	20241115	134400	41195019	1932	1932	1932	1932	0
468	20241115	134300	41195019	1932	1932	1932	1932	0
469	20241115	134200	41195019	1932	1932	1932	1932	0
470	20241115	134100	41195019	1932	1932	1932	1932	0
471	20241115	134000	41195019	1932	1932	1932	1932	0
472	20241115	133900	41195019	1932	1932	1932	1932	0
473	20241115	133800	41195019	1932	1932	1932	1932	0
474	20241115	133700	41195019	1932	1932	1932	1932	0
475	20241115	133600	41195019	1932	1932	1932	1932	0
476	20241115	133500	41195019	1932	1932	1932	1932	0
477	20241115	133400	41195019	1932	1932	1932	1932	200
478	20241115	133300	40808619	1933	1933	1933	1933	0
479	20241115	133200	40808619	1933	1933	1933	1933	0
480	20241115	133100	40808619	1933	1933	1933	1933	0
481	20241115	133000	40808619	1933	1933	1933	1933	0
482	20241115	132900	40808619	1933	1933	1933	1933	0
483	20241115	132800	40808619	1933	1933	1933	1933	0
484	20241115	132700	40808619	1933	1933	1933	1933	0
485	20241115	132600	40808619	1933	1933	1933	1933	0
486	20241115	132500	40808619	1933	1933	1933	1933	0
487	20241115	132400	40808619	1933	1933	1933	1933	0
488	20241115	132300	40808619	1933	1933	1933	1933	0
489	20241115	132200	40808619	1933	1933	1933	1933	0
490	20241115	132100	40808619	1933	1933	1933	1933	0
491	20241115	132000	40808619	1933	1933	1933	1933	0
492	20241115	131900	40808619	1933	1933	1933	1933	0
493	20241115	131800	40808619	1933	1933	1933	1933	50
494	20241115	131700	40711969	1933	1933	1933	1933	0
495	20241115	131600	40711969	1933	1933	1933	1933	0
496	20241115	131500	40711969	1933	1933	1933	1933	0
497	20241115	131400	40711969	1933	1933	1933	1933	0
498	20241115	131300	40711969	1933	1933	1933	1933	0
499	20241115	131200	40711969	1933	1938	1938	1933	2977
500	20241115	131100	34951354	1938	1938	1938	1938	0
501	20241115	131000	34951354	1938	1938	1938	1938	0
502	20241115	130900	34951354	1938	1938	1938	1938	2000
503	20241115	130800	31075354	1938	1938	1938	1938	2600
504	20241115	130700	26036554	1939	1939	1939	1939	181
505	20241115	130600	25685595	1943	1943	1943	1943	45
506	20241115	130500	25598160	1943	1943	1943	1943	0
507	20241115	130400	25598160	1943	1943	1943	1943	0
508	20241115	130300	25598160	1943	1943	1943	1943	0
509	20241115	130200	25598160	1943	1943	1943	1943	0
510	20241115	130100	25598160	1943	1943	1943	1943	0
511	20241115	130000	25598160	1943	1943	1943	1943	0
512	20241115	125900	25598160	1943	1943	1943	1943	0
513	20241115	125800	25598160	1943	1943	1943	1943	0
514	20241115	125700	25598160	1943	1943	1943	1943	0
515	20241115	125600	25598160	1943	1943	1943	1943	1000
516	20241115	125500	23655160	1943	1944	1944	1943	200
517	20241115	125400	23266460	1943	1943	1943	1943	0
518	20241115	125300	23266460	1943	1943	1943	1943	0
519	20241115	125200	23266460	1943	1943	1943	1943	0
520	20241115	125100	23266460	1943	1943	1943	1943	0
521	20241115	125000	23266460	1943	1943	1943	1943	0
522	20241115	124900	23266460	1943	1943	1943	1943	0
523	20241115	124800	23266460	1943	1943	1943	1943	0
524	20241115	124700	23266460	1943	1943	1943	1943	0
525	20241115	124600	23266460	1943	1943	1943	1943	0
526	20241115	124500	23266460	1943	1943	1943	1943	0
527	20241115	124400	23266460	1943	1943	1943	1943	0
528	20241115	124300	23266460	1943	1943	1943	1943	0
529	20241115	124200	23266460	1943	1943	1943	1943	0
530	20241115	124100	23266460	1943	1943	1943	1943	0
531	20241115	124000	23266460	1943	1943	1943	1943	956
532	20241115	123900	21408952	1943	1943	1943	1943	0
533	20241115	123800	21408952	1943	1943	1943	1943	0
534	20241115	123700	21408952	1943	1943	1943	1943	0
535	20241115	123600	21408952	1943	1943	1943	1943	0
536	20241115	123500	21408952	1943	1943	1943	1943	0
537	20241115	123400	21408952	1943	1943	1943	1943	44
538	20241115	123300	21323460	1938	1938	1938	1938	0
539	20241115	123200	21323460	1938	1938	1938	1938	0
540	20241115	123100	21323460	1938	1938	1938	1938	0
541	20241115	123000	21323460	1938	1938	1938	1938	0
542	20241115	122900	21323460	1938	1938	1938	1938	0
543	20241115	122800	21323460	1938	1938	1938	1938	0
544	20241115	122700	21323460	1938	1938	1938	1938	0
545	20241115	122600	21323460	1938	1938	1938	1938	1
546	20241115	122500	21321522	1935	1935	1935	1935	0
547	20241115	122400	21321522	1935	1935	1935	1935	0
548	20241115	122300	21321522	1935	1935	1935	1935	0
549	20241115	122200	21321522	1935	1935	1935	1935	0
550	20241115	122100	21321522	1935	1935	1935	1935	0
551	20241115	122000	21321522	1935	1935	1935	1935	0
552	20241115	121900	21321522	1935	1935	1935	1935	0
553	20241115	121800	21321522	1935	1935	1935	1935	0
554	20241115	121700	21321522	1935	1935	1935	1935	600
555	20241115	121600	20160522	1943	1943	1943	1943	0
556	20241115	121500	20160522	1943	1943	1943	1943	0
557	20241115	121400	20160522	1943	1943	1943	1943	0
558	20241115	121300	20160522	1943	1943	1943	1943	0
559	20241115	121200	20160522	1943	1943	1943	1943	0
560	20241115	121100	20160522	1943	1943	1943	1943	0
561	20241115	121000	20160522	1943	1943	1943	1943	0
562	20241115	120900	20160522	1943	1943	1943	1943	0
563	20241115	120800	20160522	1943	1943	1943	1943	0
564	20241115	120700	20160522	1943	1943	1943	1943	0
565	20241115	120600	20160522	1943	1943	1943	1943	0
566	20241115	120500	20160522	1943	1943	1943	1943	0
567	20241115	120400	20160522	1943	1943	1943	1943	2
568	20241115	120300	20156636	1943	1943	1943	1943	0
569	20241115	120200	20156636	1943	1943	1943	1943	0
570	20241115	120100	20156636	1943	1943	1943	1943	0
571	20241115	120000	20156636	1943	1943	1943	1943	5
572	20241115	115900	20146921	1943	1943	1943	1943	0
573	20241115	115800	20146921	1943	1943	1943	1943	0
574	20241115	115700	20146921	1943	1943	1943	1943	0
575	20241115	115600	20146921	1943	1943	1943	1943	1
576	20241115	115500	20144978	1947	1947	1947	1947	0
577	20241115	115400	20144978	1947	1947	1947	1947	0
578	20241115	115300	20144978	1947	1947	1947	1947	0
579	20241115	115200	20144978	1947	1947	1947	1947	0
580	20241115	115100	20144978	1947	1947	1947	1947	0
581	20241115	115000	20144978	1947	1947	1947	1947	0
582	20241115	114900	20144978	1947	1947	1947	1947	0
583	20241115	114800	20144978	1947	1947	1947	1947	0
584	20241115	114700	20144978	1947	1947	1947	1947	0
585	20241115	114600	20144978	1947	1947	1947	1947	0
586	20241115	114500	20144978	1947	1947	1947	1947	0
587	20241115	114400	20144978	1947	1947	1947	1947	0
588	20241115	114300	20144978	1947	1947	1947	1947	0
589	20241115	114200	20144978	1947	1947	1947	1947	0
590	20241115	114100	20144978	1947	1933	1947	1933	36
591	20241115	114000	20075376	1933	1933	1933	1933	0
592	20241115	113900	20075376	1933	1933	1933	1933	0
593	20241115	113800	20075376	1933	1933	1933	1933	2
594	20241115	113700	20071510	1933	1933	1933	1933	0
595	20241115	113600	20071510	1933	1933	1933	1933	0
596	20241115	113500	20071510	1933	1933	1933	1933	0
597	20241115	113400	20071510	1933	1933	1933	1933	0
598	20241115	113300	20071510	1933	1933	1933	1933	0
599	20241115	113200	20071510	1933	1933	1933	1933	0
600	20241115	113100	20071510	1933	1933	1933	1933	0
601	20241115	113000	20071510	1933	1933	1933	1933	0
602	20241115	112900	20071510	1933	1933	1933	1933	0
603	20241115	112800	20071510	1933	1933	1933	1933	0
604	20241115	112700	20071510	1933	1934	1934	1933	19
605	20241115	112600	20034782	1933	1942	1942	1933	8
606	20241115	112500	20019308	1948	1948	1948	1948	0
607	20241115	112400	20019308	1948	1948	1948	1948	0
608	20241115	112300	20019308	1948	1948	1948	1948	0
609	20241115	112200	20019308	1948	1948	1948	1948	0
610	20241115	112100	20019308	1948	1948	1948	1948	0
611	20241115	112000	20019308	1948	1948	1948	1948	0
612	20241115	111900	20019308	1948	1948	1948	1948	0
613	20241115	111800	20019308	1948	1948	1948	1948	0
614	20241115	111700	20019308	1948	1948	1948	1948	0
615	20241115	111600	20019308	1948	1948	1948	1948	0
616	20241115	111500	20019308	1948	1948	1948	1948	0
617	20241115	111400	20019308	1948	1948	1948	1948	0
618	20241115	111300	20019308	1948	1948	1948	1948	0
619	20241115	111200	20019308	1948	1948	1948	1948	0
620	20241115	111100	20019308	1948	1948	1948	1948	0
621	20241115	111000	20019308	1948	1948	1948	1948	0
622	20241115	110900	20019308	1948	1948	1948	1948	0
623	20241115	110800	20019308	1948	1942	1948	1942	7
624	20241115	110700	20005698	1933	1933	1933	1933	0
625	20241115	110600	20005698	1933	1933	1933	1933	0
626	20241115	110500	20005698	1933	1933	1933	1933	0
627	20241115	110400	20005698	1933	1933	1933	1933	0
628	20241115	110300	20005698	1933	1933	1933	1933	0
629	20241115	110200	20005698	1933	1933	1933	1933	0
630	20241115	110100	20005698	1933	1933	1933	1933	0
631	20241115	110000	20005698	1933	1933	1933	1933	0
632	20241115	105900	20005698	1933	1933	1933	1933	700
633	20241115	105800	18652598	1933	1933	1933	1933	0
634	20241115	105700	18652598	1933	1933	1933	1933	0
635	20241115	105600	18652598	1933	1933	1933	1933	0
636	20241115	105500	18652598	1933	1933	1933	1933	0
637	20241115	105400	18652598	1933	1933	1933	1933	0
638	20241115	105300	18652598	1933	1933	1933	1933	0
639	20241115	105200	18652598	1933	1934	1934	1933	1164
640	20241115	105100	16401698	1947	1947	1947	1947	0
641	20241115	105000	16401698	1947	1947	1947	1947	0
642	20241115	104900	16401698	1947	1947	1947	1947	0
643	20241115	104800	16401698	1947	1947	1947	1947	0
644	20241115	104700	16401698	1947	1947	1947	1947	0
645	20241115	104600	16401698	1947	1947	1947	1947	0
646	20241115	104500	16401698	1947	1947	1947	1947	0
647	20241115	104400	16401698	1947	1947	1947	1947	0
648	20241115	104300	16401698	1947	1933	1947	1933	336
649	20241115	104200	15752195	1933	1939	1939	1933	153
650	20241115	104100	15456043	1947	1943	1947	1943	54
651	20241115	104000	15350909	1949	1949	1949	1949	0
652	20241115	103900	15350909	1949	1949	1949	1949	0
653	20241115	103800	15350909	1949	1949	1949	1949	0
654	20241115	103700	15350909	1949	1949	1949	1949	0
655	20241115	103600	15350909	1949	1949	1949	1949	0
656	20241115	103500	15350909	1949	1949	1949	1949	1
657	20241115	103400	15348960	1949	1954	1954	1949	2469
658	20241115	103300	10528607	1954	1954	1954	1954	0
659	20241115	103200	10528607	1954	1954	1954	1954	0
660	20241115	103100	10528607	1954	1954	1954	1954	2
661	20241115	103000	10524699	1960	1960	1960	1960	0
662	20241115	102900	10524699	1960	1960	1960	1960	0
663	20241115	102800	10524699	1960	1960	1960	1960	0
664	20241115	102700	10524699	1960	1960	1960	1960	0
665	20241115	102600	10524699	1960	1960	1960	1960	0
666	20241115	102500	10524699	1960	1960	1960	1960	0
667	20241115	102400	10524699	1960	1960	1960	1960	0
668	20241115	102300	10524699	1960	1960	1960	1960	0
669	20241115	102200	10524699	1960	1960	1960	1960	0
670	20241115	102100	10524699	1960	1960	1960	1960	0
671	20241115	102000	10524699	1960	1960	1960	1960	0
672	20241115	101900	10524699	1960	1960	1960	1960	0
673	20241115	101800	10524699	1960	1960	1960	1960	0
674	20241115	101700	10524699	1960	1960	1960	1960	0
675	20241115	101600	10524699	1960	1960	1960	1960	0
676	20241115	101500	10524699	1960	1960	1960	1960	0
677	20241115	101400	10524699	1960	1960	1960	1960	0
678	20241115	101300	10524699	1960	1960	1960	1960	0
679	20241115	101200	10524699	1960	1960	1960	1960	0
680	20241115	101100	10524699	1960	1960	1960	1960	0
681	20241115	101000	10524699	1960	1960	1960	1960	0
682	20241115	100900	10524699	1960	1960	1960	1960	0
683	20241115	100800	10524699	1960	1960	1960	1960	0
684	20241115	100700	10524699	1960	1960	1960	1960	0
685	20241115	100600	10524699	1960	1960	1960	1960	0
686	20241115	100500	10524699	1960	1960	1960	1960	0
687	20241115	100400	10524699	1960	1960	1960	1960	2
688	20241115	100300	10520779	1953	1953	1953	1953	0
689	20241115	100200	10520779	1953	1953	1953	1953	0
690	20241115	100100	10520779	1953	1953	1953	1953	0
691	20241115	100000	10520779	1953	1953	1953	1953	0
692	20241115	095900	10520779	1953	1953	1953	1953	0
693	20241115	095800	10520779	1953	1953	1953	1953	0
694	20241115	095700	10520779	1953	1953	1953	1953	0
695	20241115	095600	10520779	1953	1953	1953	1953	0
696	20241115	095500	10520779	1953	1953	1953	1953	0
697	20241115	095400	10520779	1953	1953	1953	1953	0
698	20241115	095300	10520779	1953	1958	1958	1953	2945
699	20241115	095200	4766223	1958	1958	1958	1958	1
700	20241115	095100	4764265	1959	1959	1959	1959	499
701	20241115	095000	3786724	1959	1959	1959	1959	0
702	20241115	094900	3786724	1959	1959	1959	1959	0
703	20241115	094800	3786724	1959	1959	1959	1959	0
704	20241115	094700	3786724	1959	1959	1959	1959	0
705	20241115	094600	3786724	1959	1959	1959	1959	9
706	20241115	094500	3769093	1959	1965	1965	1959	160
707	20241115	094400	3455499	1965	1965	1965	1965	0
708	20241115	094300	3455499	1965	1965	1965	1965	30
709	20241115	094200	3396549	1960	1960	1960	1960	0
710	20241115	094100	3396549	1960	1960	1960	1960	0
711	20241115	094000	3396549	1960	1960	1960	1960	0
712	20241115	093900	3396549	1960	1960	1960	1960	0
713	20241115	093800	3396549	1960	1960	1960	1960	0
714	20241115	093700	3396549	1960	1960	1960	1960	0
715	20241115	093600	3396549	1960	1960	1960	1960	0
716	20241115	093500	3396549	1960	1960	1960	1960	0
717	20241115	093400	3396549	1960	1960	1960	1960	15
718	20241115	093300	3367149	1959	1960	1960	1959	151
719	20241115	093200	3071223	1960	1960	1960	1960	500
720	20241115	093100	2091223	1960	1960	1960	1960	60
721	20241115	093000	1973623	1965	1961	1965	1961	598
722	20241115	092900	800917	1965	1965	1965	1965	0
723	20241115	092800	800917	1965	1965	1965	1965	0
724	20241115	092700	800917	1965	1965	1965	1965	0
725	20241115	092600	800917	1965	1965	1965	1965	0
726	20241115	092500	800917	1965	1965	1965	1965	1
727	20241115	092400	798952	1965	1965	1965	1965	0
728	20241115	092300	798952	1965	1965	1965	1965	2
729	20241115	092200	795022	1961	1961	1961	1961	0
730	20241115	092100	795022	1961	1961	1961	1961	0
731	20241115	092000	795022	1961	1961	1961	1961	30
732	20241115	091900	736192	1962	1962	1962	1962	0
733	20241115	091800	736192	1962	1962	1962	1962	279
734	20241115	091700	188794	1963	1963	1963	1963	2
735	20241115	091600	184868	1965	1965	1965	1965	0
736	20241115	091500	184868	1965	1965	1965	1965	0
737	20241115	091400	184868	1965	1965	1965	1965	0
738	20241115	091300	184868	1965	1965	1965	1965	0
739	20241115	091200	184868	1965	1965	1965	1965	1
740	20241115	091100	182903	1964	1964	1964	1964	2
741	20241115	091000	178975	1965	1969	1969	1965	81
742	20241115	090900	19690	1969	1969	1969	1969	10
743	20241115	090800	0	1979	1979	1979	1979	0
744	20241115	090700	0	1979	1979	1979	1979	0
745	20241115	090600	0	1979	1979	1979	1979	0
746	20241115	090500	0	1979	1979	1979	1979	0
747	20241115	090400	0	1979	1979	1979	1979	0
748	20241115	090300	0	1979	1979	1979	1979	0
749	20241115	090200	0	1979	1979	1979	1979	0
750	20241115	090100	0	1979	1979	1979	1979	0
751	20241115	090000	0	1979	1979	1979	1979	0