KissMeData/071850/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194600	72330367	1927	1927	1927	1927	259
3	20241113	194500	72330367	1927	1927	1927	1927	0
4	20241113	194400	72330367	1927	1927	1927	1927	0
5	20241113	194300	72330367	1927	1927	1927	1927	0
6	20241113	194200	72330367	1927	1927	1927	1927	0
7	20241113	194100	72330367	1927	1927	1927	1927	0
8	20241113	194000	72330367	1927	1927	1927	1927	0
9	20241113	193900	72330367	1927	1927	1927	1927	0
10	20241113	193800	72330367	1927	1927	1927	1927	0
11	20241113	193700	72330367	1927	1927	1927	1927	0
12	20241113	193600	72330367	1927	1927	1927	1927	0
13	20241113	193500	72330367	1927	1927	1927	1927	0
14	20241113	193400	72330367	1927	1927	1927	1927	0
15	20241113	193300	72330367	1927	1927	1927	1927	0
16	20241113	193200	72330367	1927	1927	1927	1927	0
17	20241113	193100	72330367	1927	1927	1927	1927	0
18	20241113	193000	72330367	1927	1927	1927	1927	0
19	20241113	192900	72330367	1927	1927	1927	1927	0
20	20241113	192800	72330367	1927	1927	1927	1927	0
21	20241113	192700	72330367	1927	1927	1927	1927	0
22	20241113	192600	72330367	1927	1927	1927	1927	0
23	20241113	192500	72330367	1927	1927	1927	1927	0
24	20241113	192400	72330367	1927	1927	1927	1927	0
25	20241113	192300	72330367	1927	1927	1927	1927	0
26	20241113	192200	72330367	1927	1927	1927	1927	0
27	20241113	192100	72330367	1927	1927	1927	1927	0
28	20241113	192000	72330367	1927	1927	1927	1927	0
29	20241113	191900	72330367	1927	1927	1927	1927	0
30	20241113	191800	72330367	1927	1927	1927	1927	0
31	20241113	191700	72330367	1927	1927	1927	1927	0
32	20241113	191600	72330367	1927	1927	1927	1927	259
33	20241113	191500	72330367	1927	1927	1927	1927	0
34	20241113	191400	72330367	1927	1927	1927	1927	0
35	20241113	191300	72330367	1927	1927	1927	1927	0
36	20241113	191200	72330367	1927	1927	1927	1927	0
37	20241113	191100	72330367	1927	1927	1927	1927	0
38	20241113	191000	72330367	1927	1927	1927	1927	0
39	20241113	190900	72330367	1927	1927	1927	1927	0
40	20241113	190800	72330367	1927	1927	1927	1927	0
41	20241113	190700	72330367	1927	1927	1927	1927	0
42	20241113	190600	72330367	1927	1927	1927	1927	0
43	20241113	190500	72330367	1927	1927	1927	1927	0
44	20241113	190400	72330367	1927	1927	1927	1927	0
45	20241113	190300	72330367	1927	1927	1927	1927	0
46	20241113	190200	72330367	1927	1927	1927	1927	0
47	20241113	190100	72330367	1927	1927	1927	1927	0
48	20241113	190000	72330367	1927	1927	1927	1927	0
49	20241113	185900	72330367	1927	1927	1927	1927	0
50	20241113	185800	72330367	1927	1927	1927	1927	0
51	20241113	185700	72330367	1927	1927	1927	1927	0
52	20241113	185600	72330367	1927	1927	1927	1927	0
53	20241113	185500	72330367	1927	1927	1927	1927	0
54	20241113	185400	72330367	1927	1927	1927	1927	0
55	20241113	185300	72330367	1927	1927	1927	1927	0
56	20241113	185200	72330367	1927	1927	1927	1927	0
57	20241113	185100	72330367	1927	1927	1927	1927	0
58	20241113	185000	72330367	1927	1927	1927	1927	0
59	20241113	184900	72330367	1927	1927	1927	1927	0
60	20241113	184800	72330367	1927	1927	1927	1927	0
61	20241113	184700	72330367	1927	1927	1927	1927	0
62	20241113	184600	72330367	1927	1927	1927	1927	259
63	20241113	184500	72330367	1927	1927	1927	1927	0
64	20241113	184400	72330367	1927	1927	1927	1927	0
65	20241113	184300	72330367	1927	1927	1927	1927	0
66	20241113	184200	72330367	1927	1927	1927	1927	0
67	20241113	184100	72330367	1927	1927	1927	1927	0
68	20241113	184000	72330367	1927	1927	1927	1927	0
69	20241113	183900	72330367	1927	1927	1927	1927	0
70	20241113	183800	72330367	1927	1927	1927	1927	0
71	20241113	183700	72330367	1927	1927	1927	1927	0
72	20241113	183600	72330367	1927	1927	1927	1927	0
73	20241113	183500	72330367	1927	1927	1927	1927	0
74	20241113	183400	72330367	1927	1927	1927	1927	0
75	20241113	183300	72330367	1927	1927	1927	1927	0
76	20241113	183200	72330367	1927	1927	1927	1927	0
77	20241113	183100	72330367	1927	1927	1927	1927	0
78	20241113	183000	72330367	1927	1927	1927	1927	0
79	20241113	182900	72330367	1927	1927	1927	1927	0
80	20241113	182800	72330367	1927	1927	1927	1927	0
81	20241113	182700	72330367	1927	1927	1927	1927	0
82	20241113	182600	72330367	1927	1927	1927	1927	0
83	20241113	182500	72330367	1927	1927	1927	1927	0
84	20241113	182400	72330367	1927	1927	1927	1927	0
85	20241113	182300	72330367	1927	1927	1927	1927	0
86	20241113	182200	72330367	1927	1927	1927	1927	0
87	20241113	182100	72330367	1927	1927	1927	1927	0
88	20241113	182000	72330367	1927	1927	1927	1927	0
89	20241113	181900	72330367	1927	1927	1927	1927	0
90	20241113	181800	72330367	1927	1927	1927	1927	0
91	20241113	181700	72330367	1927	1927	1927	1927	0
92	20241113	181600	72330367	1927	1927	1927	1927	259
93	20241113	181500	72330367	1927	1927	1927	1927	0
94	20241113	181400	72330367	1927	1927	1927	1927	0
95	20241113	181300	72330367	1927	1927	1927	1927	0
96	20241113	181200	72330367	1927	1927	1927	1927	0
97	20241113	181100	72330367	1927	1927	1927	1927	0
98	20241113	181000	72330367	1927	1927	1927	1927	0
99	20241113	180900	72330367	1927	1927	1927	1927	0
100	20241113	180800	72330367	1927	1927	1927	1927	0
101	20241113	180700	72330367	1927	1927	1927	1927	0
102	20241113	180600	72330367	1927	1927	1927	1927	0
103	20241113	180500	72330367	1927	1927	1927	1927	0
104	20241113	180400	72330367	1927	1927	1927	1927	0
105	20241113	180300	72330367	1927	1927	1927	1927	0
106	20241113	180200	72330367	1927	1927	1927	1927	0
107	20241113	180100	72330367	1927	1927	1927	1927	0
108	20241113	180000	72330367	1927	1927	1927	1927	0
109	20241113	175900	72330367	1927	1927	1927	1927	0
110	20241113	175800	72330367	1927	1927	1927	1927	0
111	20241113	175700	72330367	1927	1927	1927	1927	0
112	20241113	175600	72330367	1927	1927	1927	1927	0
113	20241113	175500	72330367	1927	1927	1927	1927	0
114	20241113	175400	72330367	1927	1927	1927	1927	0
115	20241113	175300	72330367	1927	1927	1927	1927	0
116	20241113	175200	72330367	1927	1927	1927	1927	0
117	20241113	175100	72330367	1927	1927	1927	1927	0
118	20241113	175000	72330367	1927	1927	1927	1927	0
119	20241113	174900	72330367	1927	1927	1927	1927	0
120	20241113	174800	72330367	1927	1927	1927	1927	0
121	20241113	174700	72330367	1927	1927	1927	1927	0
122	20241113	174600	72330367	1927	1927	1927	1927	259
123	20241113	174500	72330367	1927	1927	1927	1927	0
124	20241113	174400	72330367	1927	1927	1927	1927	0
125	20241113	174300	72330367	1927	1927	1927	1927	0
126	20241113	174200	72330367	1927	1927	1927	1927	0
127	20241113	174100	72330367	1927	1927	1927	1927	0
128	20241113	174000	72330367	1927	1927	1927	1927	0
129	20241113	173900	72330367	1927	1927	1927	1927	0
130	20241113	173800	72330367	1927	1927	1927	1927	0
131	20241113	173700	72330367	1927	1927	1927	1927	0
132	20241113	173600	72330367	1927	1927	1927	1927	0
133	20241113	173500	72330367	1927	1927	1927	1927	0
134	20241113	173400	72330367	1927	1927	1927	1927	0
135	20241113	173300	72330367	1927	1927	1927	1927	0
136	20241113	173200	72330367	1927	1927	1927	1927	0
137	20241113	173100	72330367	1927	1927	1927	1927	0
138	20241113	173000	72330367	1927	1927	1927	1927	0
139	20241113	172900	72330367	1927	1927	1927	1927	0
140	20241113	172800	72330367	1927	1927	1927	1927	0
141	20241113	172700	72330367	1927	1927	1927	1927	0
142	20241113	172600	72330367	1927	1927	1927	1927	0
143	20241113	172500	72330367	1927	1927	1927	1927	0
144	20241113	172400	72330367	1927	1927	1927	1927	0
145	20241113	172300	72330367	1927	1927	1927	1927	0
146	20241113	172200	72330367	1927	1927	1927	1927	0
147	20241113	172100	72330367	1927	1927	1927	1927	0
148	20241113	172000	72330367	1927	1927	1927	1927	0
149	20241113	171900	72330367	1927	1927	1927	1927	0
150	20241113	171800	72330367	1927	1927	1927	1927	0
151	20241113	171700	72330367	1927	1927	1927	1927	0
152	20241113	171600	72330367	1927	1927	1927	1927	259
153	20241113	171500	72330367	1927	1927	1927	1927	0
154	20241113	171400	72330367	1927	1927	1927	1927	0
155	20241113	171300	72330367	1927	1927	1927	1927	0
156	20241113	171200	72330367	1927	1927	1927	1927	0
157	20241113	171100	72330367	1927	1927	1927	1927	0
158	20241113	171000	72330367	1927	1927	1927	1927	0
159	20241113	170900	72330367	1927	1927	1927	1927	0
160	20241113	170800	72330367	1927	1927	1927	1927	0
161	20241113	170700	72330367	1927	1927	1927	1927	0
162	20241113	170600	72330367	1927	1927	1927	1927	0
163	20241113	170500	72330367	1927	1927	1927	1927	0
164	20241113	170400	72330367	1927	1927	1927	1927	0
165	20241113	170300	72330367	1927	1927	1927	1927	0
166	20241113	170200	72330367	1927	1927	1927	1927	0
167	20241113	170100	72330367	1927	1927	1927	1927	0
168	20241113	170000	72330367	1927	1927	1927	1927	0
169	20241113	165900	72330367	1927	1927	1927	1927	0
170	20241113	165800	72330367	1927	1927	1927	1927	0
171	20241113	165700	72330367	1927	1927	1927	1927	0
172	20241113	165600	72330367	1927	1927	1927	1927	0
173	20241113	165500	72330367	1927	1927	1927	1927	0
174	20241113	165400	72330367	1927	1927	1927	1927	0
175	20241113	165300	72330367	1927	1927	1927	1927	0
176	20241113	165200	72330367	1927	1927	1927	1927	0
177	20241113	165100	72330367	1927	1927	1927	1927	0
178	20241113	165000	72330367	1927	1927	1927	1927	0
179	20241113	164900	72330367	1927	1927	1927	1927	0
180	20241113	164800	72330367	1927	1927	1927	1927	0
181	20241113	164700	72330367	1927	1927	1927	1927	0
182	20241113	164600	72330367	1927	1927	1927	1927	259
183	20241113	164500	72330367	1927	1927	1927	1927	0
184	20241113	164400	72330367	1927	1927	1927	1927	0
185	20241113	164300	72330367	1927	1927	1927	1927	0
186	20241113	164200	72330367	1927	1927	1927	1927	0
187	20241113	164100	72330367	1927	1927	1927	1927	0
188	20241113	164000	72330367	1927	1927	1927	1927	0
189	20241113	163900	72330367	1927	1927	1927	1927	0
190	20241113	163800	72330367	1927	1927	1927	1927	0
191	20241113	163700	72330367	1927	1927	1927	1927	0
192	20241113	163600	72330367	1927	1927	1927	1927	0
193	20241113	163500	72330367	1927	1927	1927	1927	0
194	20241113	163400	72330367	1927	1927	1927	1927	0
195	20241113	163300	72330367	1927	1927	1927	1927	0
196	20241113	163200	72330367	1927	1927	1927	1927	0
197	20241113	163100	72330367	1927	1927	1927	1927	0
198	20241113	163000	72330367	1927	1927	1927	1927	0
199	20241113	162900	72330367	1927	1927	1927	1927	0
200	20241113	162800	72330367	1927	1927	1927	1927	0
201	20241113	162700	72330367	1927	1927	1927	1927	0
202	20241113	162600	72330367	1927	1927	1927	1927	0
203	20241113	162500	72330367	1927	1927	1927	1927	0
204	20241113	162400	72330367	1927	1927	1927	1927	0
205	20241113	162300	72330367	1927	1927	1927	1927	0
206	20241113	162200	72330367	1927	1927	1927	1927	0
207	20241113	162100	72330367	1927	1927	1927	1927	0
208	20241113	162000	72330367	1927	1927	1927	1927	0
209	20241113	161900	72330367	1927	1927	1927	1927	0
210	20241113	161800	72330367	1927	1927	1927	1927	0
211	20241113	161700	72330367	1927	1927	1927	1927	0
212	20241113	161600	72330367	1927	1927	1927	1927	259
213	20241113	161500	72330367	1927	1927	1927	1927	0
214	20241113	161400	72330367	1927	1927	1927	1927	0
215	20241113	161300	72330367	1927	1927	1927	1927	0
216	20241113	161200	72330367	1927	1927	1927	1927	0
217	20241113	161100	72330367	1927	1927	1927	1927	0
218	20241113	161000	72330367	1927	1927	1927	1927	0
219	20241113	160900	72330367	1927	1927	1927	1927	0
220	20241113	160800	72330367	1927	1927	1927	1927	0
221	20241113	160700	72330367	1927	1927	1927	1927	0
222	20241113	160600	72330367	1927	1927	1927	1927	0
223	20241113	160500	72330367	1927	1927	1927	1927	0
224	20241113	160400	72330367	1927	1927	1927	1927	0
225	20241113	160300	72330367	1927	1927	1927	1927	0
226	20241113	160200	72330367	1927	1927	1927	1927	0
227	20241113	160100	72330367	1927	1927	1927	1927	0
228	20241113	160000	72330367	1927	1927	1927	1927	0
229	20241113	155900	72330367	1927	1927	1927	1927	0
230	20241113	155800	72330367	1927	1927	1927	1927	0
231	20241113	155700	72330367	1927	1927	1927	1927	0
232	20241113	155600	72330367	1927	1927	1927	1927	0
233	20241113	155500	72330367	1927	1927	1927	1927	0
234	20241113	155400	72330367	1927	1927	1927	1927	0
235	20241113	155300	72330367	1927	1927	1927	1927	0
236	20241113	155200	72330367	1927	1927	1927	1927	0
237	20241113	155100	72330367	1927	1927	1927	1927	0
238	20241113	155000	72330367	1927	1927	1927	1927	0
239	20241113	154900	72330367	1927	1927	1927	1927	0
240	20241113	154800	72330367	1927	1927	1927	1927	0
241	20241113	154700	72330367	1927	1927	1927	1927	0
242	20241113	154600	72330367	1927	1927	1927	1927	259
243	20241113	154500	72330367	1927	1927	1927	1927	0
244	20241113	154400	72330367	1927	1927	1927	1927	0
245	20241113	154300	72330367	1927	1927	1927	1927	0
246	20241113	154200	72330367	1927	1927	1927	1927	0
247	20241113	154100	72330367	1927	1927	1927	1927	0
248	20241113	154000	72330367	1927	1927	1927	1927	0
249	20241113	153900	72330367	1927	1927	1927	1927	0
250	20241113	153800	72330367	1927	1927	1927	1927	0
251	20241113	153700	72330367	1927	1927	1927	1927	0
252	20241113	153600	72330367	1927	1927	1927	1927	0
253	20241113	153500	72330367	1927	1927	1927	1927	0
254	20241113	153400	72330367	1927	1927	1927	1927	0
255	20241113	153300	72330367	1927	1927	1927	1927	0
256	20241113	153200	72330367	1927	1927	1927	1927	0
257	20241113	153100	72330367	1927	1927	1927	1927	0
258	20241113	153000	72330367	1927	1927	1927	1927	259
259	20241113	152900	71831274	1942	1942	1942	1942	0
260	20241113	152800	71831274	1942	1942	1942	1942	0
261	20241113	152700	71831274	1942	1942	1942	1942	0
262	20241113	152600	71831274	1942	1942	1942	1942	0
263	20241113	152500	71831274	1942	1942	1942	1942	0
264	20241113	152400	71831274	1942	1942	1942	1942	0
265	20241113	152300	71831274	1942	1942	1942	1942	0
266	20241113	152200	71831274	1942	1942	1942	1942	0
267	20241113	152100	71831274	1942	1942	1942	1942	0
268	20241113	152000	71831274	1942	1942	1942	1942	0
269	20241113	151900	71831274	1942	1940	1942	1939	88
270	20241113	151800	71660520	1940	1939	1940	1939	176
271	20241113	151700	71319253	1940	1940	1940	1940	0
272	20241113	151600	71319253	1940	1939	1941	1931	778
273	20241113	151500	69810891	1938	1938	1938	1938	87
274	20241113	151400	69642285	1946	1946	1946	1946	0
275	20241113	151300	69642285	1946	1946	1946	1946	0
276	20241113	151200	69642285	1946	1946	1946	1946	0
277	20241113	151100	69642285	1946	1946	1946	1946	0
278	20241113	151000	69642285	1946	1946	1946	1946	1
279	20241113	150900	69640339	1946	1946	1946	1891	62
280	20241113	150800	69519743	1923	1923	1923	1923	0
281	20241113	150700	69519743	1923	1923	1923	1923	0
282	20241113	150600	69519743	1923	1922	1923	1922	21
283	20241113	150500	69479361	1922	1923	1923	1922	444
284	20241113	150400	68625608	1922	1922	1922	1922	0
285	20241113	150300	68625608	1922	1920	1922	1920	279
286	20241113	150200	68089378	1920	1921	1921	1920	338
287	20241113	150100	67440417	1921	1878	1921	1878	1697
288	20241113	150000	64235335	1878	1878	1878	1878	0
289	20241113	145900	64235335	1878	1878	1878	1878	9
290	20241113	145800	64218433	1878	1859	1878	1859	487
291	20241113	145700	63307441	1858	1858	1858	1858	0
292	20241113	145600	63307441	1858	1858	1859	1858	370
293	20241113	145500	62619978	1852	1852	1852	1852	3
294	20241113	145400	62614422	1852	1852	1852	1852	147
295	20241113	145300	62342178	1845	1843	1845	1843	548
296	20241113	145200	61331387	1844	1844	1844	1844	0
297	20241113	145100	61331387	1844	1844	1844	1844	0
298	20241113	145000	61331387	1844	1844	1844	1844	0
299	20241113	144900	61331387	1844	1844	1844	1844	0
300	20241113	144800	61331387	1844	1844	1844	1844	0
301	20241113	144700	61331387	1844	1844	1844	1844	0
302	20241113	144600	61331387	1844	1844	1844	1844	0
303	20241113	144500	61331387	1844	1844	1844	1844	0
304	20241113	144400	61331387	1844	1844	1844	1844	0
305	20241113	144300	61331387	1844	1844	1844	1844	0
306	20241113	144200	61331387	1844	1844	1844	1844	0
307	20241113	144100	61331387	1844	1844	1844	1844	0
308	20241113	144000	61331387	1844	1844	1844	1844	0
309	20241113	143900	61331387	1844	1844	1844	1844	34
310	20241113	143800	61268691	1844	1844	1844	1844	0
311	20241113	143700	61268691	1844	1844	1844	1844	0
312	20241113	143600	61268691	1844	1844	1844	1844	0
313	20241113	143500	61268691	1844	1844	1844	1844	0
314	20241113	143400	61268691	1844	1844	1844	1844	0
315	20241113	143300	61268691	1844	1844	1844	1844	0
316	20241113	143200	61268691	1844	1844	1844	1844	0
317	20241113	143100	61268691	1844	1844	1844	1844	0
318	20241113	143000	61268691	1844	1844	1844	1844	0
319	20241113	142900	61268691	1844	1844	1844	1844	0
320	20241113	142800	61268691	1844	1844	1844	1844	0
321	20241113	142700	61268691	1844	1844	1844	1844	0
322	20241113	142600	61268691	1844	1844	1844	1844	0
323	20241113	142500	61268691	1844	1844	1844	1844	0
324	20241113	142400	61268691	1844	1844	1844	1844	0
325	20241113	142300	61268691	1844	1844	1844	1844	36
326	20241113	142200	61202307	1844	1844	1844	1844	0
327	20241113	142100	61202307	1844	1844	1844	1844	30
328	20241113	142000	61146987	1849	1850	1850	1849	2981
329	20241113	141900	55632618	1851	1851	1851	1851	0
330	20241113	141800	55632618	1851	1851	1851	1851	10
331	20241113	141700	55614108	1851	1851	1851	1851	0
332	20241113	141600	55614108	1851	1851	1851	1851	0
333	20241113	141500	55614108	1851	1851	1851	1851	0
334	20241113	141400	55614108	1851	1851	1851	1851	0
335	20241113	141300	55614108	1851	1851	1851	1851	0
336	20241113	141200	55614108	1851	1851	1851	1851	0
337	20241113	141100	55614108	1851	1851	1851	1851	0
338	20241113	141000	55614108	1851	1851	1851	1851	0
339	20241113	140900	55614108	1851	1851	1851	1851	0
340	20241113	140800	55614108	1851	1851	1851	1851	0
341	20241113	140700	55614108	1851	1851	1851	1851	0
342	20241113	140600	55614108	1851	1851	1851	1851	0
343	20241113	140500	55614108	1851	1851	1851	1851	0
344	20241113	140400	55614108	1851	1851	1851	1851	0
345	20241113	140300	55614108	1851	1851	1851	1851	0
346	20241113	140200	55614108	1851	1851	1851	1851	0
347	20241113	140100	55614108	1851	1851	1851	1851	0
348	20241113	140000	55614108	1851	1851	1851	1851	0
349	20241113	135900	55614108	1851	1851	1851	1851	0
350	20241113	135800	55614108	1851	1851	1851	1851	0
351	20241113	135700	55614108	1851	1851	1851	1851	50
352	20241113	135600	55521558	1851	1851	1851	1851	0
353	20241113	135500	55521558	1851	1851	1851	1851	9
354	20241113	135400	55504899	1851	1851	1851	1851	400
355	20241113	135300	54764499	1851	1851	1851	1851	0
356	20241113	135200	54764499	1851	1851	1851	1851	0
357	20241113	135100	54764499	1851	1851	1851	1851	100
358	20241113	135000	54579399	1852	1852	1852	1852	0
359	20241113	134900	54579399	1852	1852	1852	1852	0
360	20241113	134800	54579399	1852	1852	1852	1852	0
361	20241113	134700	54579399	1852	1852	1852	1852	0
362	20241113	134600	54579399	1852	1852	1852	1852	0
363	20241113	134500	54579399	1852	1852	1852	1852	0
364	20241113	134400	54579399	1852	1852	1852	1852	0
365	20241113	134300	54579399	1852	1852	1852	1852	0
366	20241113	134200	54579399	1852	1852	1852	1852	2
367	20241113	134100	54575695	1851	1851	1851	1851	0
368	20241113	134000	54575695	1851	1851	1851	1851	0
369	20241113	133900	54575695	1851	1851	1851	1851	0
370	20241113	133800	54575695	1851	1851	1851	1851	0
371	20241113	133700	54575695	1851	1851	1851	1851	0
372	20241113	133600	54575695	1851	1851	1851	1851	0
373	20241113	133500	54575695	1851	1851	1851	1851	0
374	20241113	133400	54575695	1851	1851	1851	1851	0
375	20241113	133300	54575695	1851	1851	1851	1851	0
376	20241113	133200	54575695	1851	1851	1851	1851	2
377	20241113	133100	54571993	1851	1851	1851	1851	127
378	20241113	133000	54336916	1849	1849	1849	1849	59
379	20241113	132900	54227825	1849	1849	1849	1849	0
380	20241113	132800	54227825	1849	1849	1849	1849	0
381	20241113	132700	54227825	1849	1849	1849	1849	0
382	20241113	132600	54227825	1849	1849	1849	1849	0
383	20241113	132500	54227825	1849	1848	1849	1848	90
384	20241113	132400	54061468	1848	1848	1848	1848	8
385	20241113	132300	54046684	1848	1848	1848	1848	0
386	20241113	132200	54046684	1848	1848	1848	1848	0
387	20241113	132100	54046684	1848	1848	1848	1848	0
388	20241113	132000	54046684	1848	1848	1848	1848	0
389	20241113	131900	54046684	1848	1848	1848	1848	32
390	20241113	131800	53987548	1843	1843	1843	1843	0
391	20241113	131700	53987548	1843	1843	1843	1843	0
392	20241113	131600	53987548	1843	1843	1843	1843	0
393	20241113	131500	53987548	1843	1843	1843	1843	0
394	20241113	131400	53987548	1843	1843	1843	1843	0
395	20241113	131300	53987548	1843	1843	1843	1843	86
396	20241113	131200	53829050	1843	1843	1843	1843	0
397	20241113	131100	53829050	1843	1843	1843	1843	0
398	20241113	131000	53829050	1843	1843	1843	1843	0
399	20241113	130900	53829050	1843	1843	1843	1843	0
400	20241113	130800	53829050	1843	1843	1843	1843	0
401	20241113	130700	53829050	1843	1843	1843	1843	0
402	20241113	130600	53829050	1843	1843	1843	1843	0
403	20241113	130500	53829050	1843	1843	1843	1843	0
404	20241113	130400	53829050	1843	1843	1843	1843	0
405	20241113	130300	53829050	1843	1843	1843	1843	0
406	20241113	130200	53829050	1843	1843	1843	1843	0
407	20241113	130100	53829050	1843	1843	1843	1843	0
408	20241113	130000	53829050	1843	1843	1843	1843	0
409	20241113	125900	53829050	1843	1843	1843	1843	0
410	20241113	125800	53829050	1843	1843	1843	1843	0
411	20241113	125700	53829050	1843	1843	1843	1843	0
412	20241113	125600	53829050	1843	1843	1843	1843	0
413	20241113	125500	53829050	1843	1846	1846	1843	3119
414	20241113	125400	48079073	1847	1848	1848	1847	853
415	20241113	125300	46503552	1848	1848	1848	1848	0
416	20241113	125200	46503552	1848	1848	1848	1848	100
417	20241113	125100	46318752	1848	1848	1848	1848	0
418	20241113	125000	46318752	1848	1848	1848	1848	0
419	20241113	124900	46318752	1848	1848	1848	1848	0
420	20241113	124800	46318752	1848	1848	1848	1848	0
421	20241113	124700	46318752	1848	1848	1848	1848	1
422	20241113	124600	46316904	1848	1848	1848	1848	0
423	20241113	124500	46316904	1848	1848	1848	1848	0
424	20241113	124400	46316904	1848	1848	1848	1848	0
425	20241113	124300	46316904	1848	1848	1848	1848	212
426	20241113	124200	45925128	1848	1848	1848	1848	0
427	20241113	124100	45925128	1848	1848	1848	1848	0
428	20241113	124000	45925128	1848	1848	1848	1848	0
429	20241113	123900	45925128	1848	1848	1848	1848	0
430	20241113	123800	45925128	1848	1848	1848	1848	73
431	20241113	123700	45790224	1848	1848	1848	1848	0
432	20241113	123600	45790224	1848	1848	1848	1848	800
433	20241113	123500	44311824	1848	1848	1848	1848	200
434	20241113	123400	43942224	1848	1848	1848	1848	0
435	20241113	123300	43942224	1848	1848	1848	1848	0
436	20241113	123200	43942224	1848	1848	1848	1848	0
437	20241113	123100	43942224	1848	1848	1848	1848	0
438	20241113	123000	43942224	1848	1848	1848	1848	0
439	20241113	122900	43942224	1848	1848	1848	1848	0
440	20241113	122800	43942224	1848	1848	1848	1848	0
441	20241113	122700	43942224	1848	1848	1848	1848	0
442	20241113	122600	43942224	1848	1848	1848	1848	0
443	20241113	122500	43942224	1848	1848	1848	1848	0
444	20241113	122400	43942224	1848	1848	1848	1848	0
445	20241113	122300	43942224	1848	1848	1848	1848	0
446	20241113	122200	43942224	1848	1848	1848	1848	0
447	20241113	122100	43942224	1848	1848	1848	1848	0
448	20241113	122000	43942224	1848	1848	1848	1848	0
449	20241113	121900	43942224	1848	1848	1848	1848	0
450	20241113	121800	43942224	1848	1848	1848	1848	0
451	20241113	121700	43942224	1848	1848	1848	1848	0
452	20241113	121600	43942224	1848	1848	1848	1848	0
453	20241113	121500	43942224	1848	1848	1848	1848	0
454	20241113	121400	43942224	1848	1848	1848	1848	0
455	20241113	121300	43942224	1848	1848	1848	1848	0
456	20241113	121200	43942224	1848	1848	1848	1848	0
457	20241113	121100	43942224	1848	1848	1848	1848	0
458	20241113	121000	43942224	1848	1848	1848	1848	0
459	20241113	120900	43942224	1848	1848	1848	1848	0
460	20241113	120800	43942224	1848	1848	1848	1848	0
461	20241113	120700	43942224	1848	1848	1848	1848	0
462	20241113	120600	43942224	1848	1848	1848	1848	0
463	20241113	120500	43942224	1848	1848	1848	1848	0
464	20241113	120400	43942224	1848	1848	1848	1848	0
465	20241113	120300	43942224	1848	1848	1848	1848	0
466	20241113	120200	43942224	1848	1848	1848	1848	0
467	20241113	120100	43942224	1848	1849	1849	1848	220
468	20241113	120000	43535599	1847	1847	1847	1847	0
469	20241113	115900	43535599	1847	1847	1847	1847	0
470	20241113	115800	43535599	1847	1847	1847	1847	0
471	20241113	115700	43535599	1847	1847	1847	1847	0
472	20241113	115600	43535599	1847	1847	1847	1847	0
473	20241113	115500	43535599	1847	1847	1847	1847	0
474	20241113	115400	43535599	1847	1847	1847	1847	0
475	20241113	115300	43535599	1847	1847	1847	1847	0
476	20241113	115200	43535599	1847	1847	1847	1847	0
477	20241113	115100	43535599	1847	1847	1847	1847	0
478	20241113	115000	43535599	1847	1847	1847	1847	0
479	20241113	114900	43535599	1847	1847	1847	1847	0
480	20241113	114800	43535599	1847	1847	1847	1847	0
481	20241113	114700	43535599	1847	1847	1847	1847	0
482	20241113	114600	43535599	1847	1847	1847	1847	0
483	20241113	114500	43535599	1847	1847	1847	1847	0
484	20241113	114400	43535599	1847	1847	1847	1847	0
485	20241113	114300	43535599	1847	1847	1847	1847	0
486	20241113	114200	43535599	1847	1847	1847	1847	0
487	20241113	114100	43535599	1847	1847	1847	1847	0
488	20241113	114000	43535599	1847	1847	1847	1847	0
489	20241113	113900	43535599	1847	1848	1848	1847	167
490	20241113	113800	43226992	1847	1847	1847	1847	10
491	20241113	113700	43208522	1846	1846	1846	1846	0
492	20241113	113600	43208522	1846	1846	1846	1846	0
493	20241113	113500	43208522	1846	1854	1854	1846	1500
494	20241113	113400	40434447	1847	1853	1853	1847	2600
495	20241113	113300	35631471	1853	1853	1853	1853	0
496	20241113	113200	35631471	1853	1853	1853	1853	0
497	20241113	113100	35631471	1853	1853	1853	1853	0
498	20241113	113000	35631471	1853	1853	1853	1853	0
499	20241113	112900	35631471	1853	1853	1853	1853	0
500	20241113	112800	35631471	1853	1853	1853	1853	0
501	20241113	112700	35631471	1853	1853	1853	1853	0
502	20241113	112600	35631471	1853	1853	1853	1853	0
503	20241113	112500	35631471	1853	1853	1853	1853	0
504	20241113	112400	35631471	1853	1853	1853	1853	1
505	20241113	112300	35629618	1850	1850	1850	1850	0
506	20241113	112200	35629618	1850	1850	1850	1850	0
507	20241113	112100	35629618	1850	1850	1850	1850	0
508	20241113	112000	35629618	1850	1850	1850	1850	0
509	20241113	111900	35629618	1850	1850	1850	1850	0
510	20241113	111800	35629618	1850	1850	1850	1850	0
511	20241113	111700	35629618	1850	1850	1850	1850	0
512	20241113	111600	35629618	1850	1850	1850	1850	0
513	20241113	111500	35629618	1850	1850	1850	1850	0
514	20241113	111400	35629618	1850	1850	1850	1850	0
515	20241113	111300	35629618	1850	1850	1850	1850	0
516	20241113	111200	35629618	1850	1850	1850	1850	0
517	20241113	111100	35629618	1850	1878	1878	1850	3000
518	20241113	111000	30068693	1911	1911	1911	1911	0
519	20241113	110900	30068693	1911	1911	1911	1911	0
520	20241113	110800	30068693	1911	1911	1911	1911	0
521	20241113	110700	30068693	1911	1911	1911	1911	0
522	20241113	110600	30068693	1911	1911	1911	1911	0
523	20241113	110500	30068693	1911	1911	1911	1911	0
524	20241113	110400	30068693	1911	1911	1911	1911	0
525	20241113	110300	30068693	1911	1911	1911	1911	0
526	20241113	110200	30068693	1911	1911	1911	1911	0
527	20241113	110100	30068693	1911	1911	1911	1911	0
528	20241113	110000	30068693	1911	1911	1911	1911	0
529	20241113	105900	30068693	1911	1911	1911	1911	0
530	20241113	105800	30068693	1911	1911	1911	1911	0
531	20241113	105700	30068693	1911	1911	1911	1911	0
532	20241113	105600	30068693	1911	1911	1911	1911	0
533	20241113	105500	30068693	1911	1911	1911	1911	1
534	20241113	105400	30066782	1902	1902	1902	1902	0
535	20241113	105300	30066782	1902	1902	1902	1902	0
536	20241113	105200	30066782	1902	1902	1902	1902	0
537	20241113	105100	30066782	1902	1902	1902	1902	0
538	20241113	105000	30066782	1902	1902	1902	1902	0
539	20241113	104900	30066782	1902	1902	1902	1902	0
540	20241113	104800	30066782	1902	1902	1902	1902	0
541	20241113	104700	30066782	1902	1902	1902	1902	0
542	20241113	104600	30066782	1902	1902	1902	1902	0
543	20241113	104500	30066782	1902	1902	1902	1902	0
544	20241113	104400	30066782	1902	1902	1902	1902	0
545	20241113	104300	30066782	1902	1902	1902	1902	0
546	20241113	104200	30066782	1902	1902	1902	1902	0
547	20241113	104100	30066782	1902	1902	1902	1902	0
548	20241113	104000	30066782	1902	1902	1902	1902	0
549	20241113	103900	30066782	1902	1902	1902	1902	0
550	20241113	103800	30066782	1902	1902	1902	1902	0
551	20241113	103700	30066782	1902	1902	1902	1902	0
552	20241113	103600	30066782	1902	1902	1902	1902	0
553	20241113	103500	30066782	1902	1902	1902	1902	0
554	20241113	103400	30066782	1902	1902	1902	1902	201
555	20241113	103300	29684480	1903	1904	1904	1903	140
556	20241113	103200	29417956	1903	1903	1903	1903	0
557	20241113	103100	29417956	1903	1903	1903	1903	1
558	20241113	103000	29416053	1964	1964	1964	1964	0
559	20241113	102900	29416053	1964	1964	1964	1964	0
560	20241113	102800	29416053	1964	1964	1964	1964	0
561	20241113	102700	29416053	1964	1964	1964	1964	0
562	20241113	102600	29416053	1964	1964	1964	1964	0
563	20241113	102500	29416053	1964	1902	1964	1902	1011
564	20241113	102400	27465741	1898	1865	1898	1865	310
565	20241113	102300	26880388	1850	1850	1850	1850	0
566	20241113	102200	26880388	1850	1850	1850	1850	0
567	20241113	102100	26880388	1850	1850	1850	1850	0
568	20241113	102000	26880388	1850	1850	1850	1850	0
569	20241113	101900	26880388	1850	1850	1850	1850	0
570	20241113	101800	26880388	1850	1850	1850	1850	0
571	20241113	101700	26880388	1850	1850	1850	1850	0
572	20241113	101600	26880388	1850	1850	1850	1850	0
573	20241113	101500	26880388	1850	1850	1850	1850	0
574	20241113	101400	26880388	1850	1850	1850	1850	0
575	20241113	101300	26880388	1850	1850	1850	1850	0
576	20241113	101200	26880388	1850	1850	1850	1850	0
577	20241113	101100	26880388	1850	1856	1856	1850	3000
578	20241113	101000	21327536	1865	1865	1865	1865	0
579	20241113	100900	21327536	1865	1865	1865	1865	0
580	20241113	100800	21327536	1865	1865	1865	1865	0
581	20241113	100700	21327536	1865	1865	1865	1865	0
582	20241113	100600	21327536	1865	1865	1865	1865	0
583	20241113	100500	21327536	1865	1865	1865	1865	0
584	20241113	100400	21327536	1865	1865	1865	1865	0
585	20241113	100300	21327536	1865	1865	1865	1865	85
586	20241113	100200	21169011	1865	1865	1865	1865	1
587	20241113	100100	21167146	1865	1865	1865	1865	1
588	20241113	100000	21165281	1846	1846	1846	1846	0
589	20241113	095900	21165281	1846	1846	1846	1846	0
590	20241113	095800	21165281	1846	1846	1846	1846	0
591	20241113	095700	21165281	1846	1846	1846	1846	0
592	20241113	095600	21165281	1846	1846	1846	1846	0
593	20241113	095500	21165281	1846	1846	1846	1846	0
594	20241113	095400	21165281	1846	1849	1849	1846	500
595	20241113	095300	20241383	1877	1877	1877	1877	0
596	20241113	095200	20241383	1877	1877	1877	1877	1
597	20241113	095100	20239506	1866	1866	1866	1866	0
598	20241113	095000	20239506	1866	1866	1866	1866	2
599	20241113	094900	20235774	1867	1867	1867	1867	0
600	20241113	094800	20235774	1867	1867	1867	1867	0
601	20241113	094700	20235774	1867	1867	1867	1867	0
602	20241113	094600	20235774	1867	1867	1867	1867	0
603	20241113	094500	20235774	1867	1867	1867	1867	0
604	20241113	094400	20235774	1867	1867	1867	1867	0
605	20241113	094300	20235774	1867	1867	1867	1867	0
606	20241113	094200	20235774	1867	1867	1867	1867	153
607	20241113	094100	19950123	1858	1858	1858	1858	0
608	20241113	094000	19950123	1858	1858	1858	1858	1
609	20241113	093900	19948265	1854	1860	1860	1854	503
610	20241113	093800	19015697	1850	1862	1862	1850	1500
611	20241113	093700	16237224	1862	1862	1862	1862	0
612	20241113	093600	16237224	1862	1862	1862	1862	0
613	20241113	093500	16237224	1862	1862	1862	1862	1
614	20241113	093400	16235362	1920	1920	1920	1920	0
615	20241113	093300	16235362	1920	1920	1920	1920	0
616	20241113	093200	16235362	1920	1920	1920	1920	0
617	20241113	093100	16235362	1920	1920	1920	1920	0
618	20241113	093000	16235362	1920	1920	1920	1920	1
619	20241113	092900	16233442	1850	1852	1852	1850	521
620	20241113	092800	15269416	1922	1922	1922	1922	0
621	20241113	092700	15269416	1922	1922	1922	1922	0
622	20241113	092600	15269416	1922	1922	1922	1922	0
623	20241113	092500	15269416	1922	1922	1922	1922	0
624	20241113	092400	15269416	1922	1922	1922	1922	0
625	20241113	092300	15269416	1922	1922	1922	1922	0
626	20241113	092200	15269416	1922	1866	1922	1866	423
627	20241113	092100	14457769	1873	1873	1873	1873	0
628	20241113	092000	14457769	1873	1873	1873	1873	0
629	20241113	091900	14457769	1873	1920	1920	1873	201
630	20241113	091800	14081141	1874	1874	1874	1874	24
631	20241113	091700	14036165	1873	1902	1902	1873	400
632	20241113	091600	13280414	1933	1939	1939	1921	1900
633	20241113	091500	9615028	1938	1938	1938	1938	0
634	20241113	091400	9615028	1938	1938	1938	1938	250
635	20241113	091300	9130528	1955	1955	1955	1955	145
636	20241113	091200	8847053	1947	2000	2000	1947	900
637	20241113	091100	7091969	1938	1938	1938	1938	1
638	20241113	091000	7090031	1938	1936	1938	1936	127
639	20241113	090900	6843945	2045	2045	2045	2045	215
640	20241113	090800	6404270	2060	2060	2060	2060	0
641	20241113	090700	6404270	2060	2060	2060	2060	88
642	20241113	090600	6222990	2080	2080	2080	2080	714
643	20241113	090500	4737870	2090	2090	2090	2090	0
644	20241113	090400	4737870	2090	2090	2090	2090	0
645	20241113	090300	4737870	2090	2090	2090	2090	0
646	20241113	090200	4737870	2090	2090	2090	2090	1585
647	20241113	090100	1425220	2100	2100	2100	2100	0
648	20241113	090000	1425220	2100	2090	2110	2090	678