KissMeData/201490/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	203400	120301177	1918	1918	1918	1918	2931
3	20241115	203300	120301177	1918	1918	1918	1918	0
4	20241115	203200	120301177	1918	1918	1918	1918	0
5	20241115	203100	120301177	1918	1918	1918	1918	0
6	20241115	203000	120301177	1918	1918	1918	1918	0
7	20241115	202900	120301177	1918	1918	1918	1918	0
8	20241115	202800	120301177	1918	1918	1918	1918	0
9	20241115	202700	120301177	1918	1918	1918	1918	0
10	20241115	202600	120301177	1918	1918	1918	1918	0
11	20241115	202500	120301177	1918	1918	1918	1918	0
12	20241115	202400	120301177	1918	1918	1918	1918	0
13	20241115	202300	120301177	1918	1918	1918	1918	0
14	20241115	202200	120301177	1918	1918	1918	1918	0
15	20241115	202100	120301177	1918	1918	1918	1918	0
16	20241115	202000	120301177	1918	1918	1918	1918	0
17	20241115	201900	120301177	1918	1918	1918	1918	0
18	20241115	201800	120301177	1918	1918	1918	1918	0
19	20241115	201700	120301177	1918	1918	1918	1918	0
20	20241115	201600	120301177	1918	1918	1918	1918	0
21	20241115	201500	120301177	1918	1918	1918	1918	0
22	20241115	201400	120301177	1918	1918	1918	1918	0
23	20241115	201300	120301177	1918	1918	1918	1918	0
24	20241115	201200	120301177	1918	1918	1918	1918	0
25	20241115	201100	120301177	1918	1918	1918	1918	0
26	20241115	201000	120301177	1918	1918	1918	1918	0
27	20241115	200900	120301177	1918	1918	1918	1918	0
28	20241115	200800	120301177	1918	1918	1918	1918	0
29	20241115	200700	120301177	1918	1918	1918	1918	0
30	20241115	200600	120301177	1918	1918	1918	1918	0
31	20241115	200500	120301177	1918	1918	1918	1918	0
32	20241115	200400	120301177	1918	1918	1918	1918	2931
33	20241115	200300	120301177	1918	1918	1918	1918	0
34	20241115	200200	120301177	1918	1918	1918	1918	0
35	20241115	200100	120301177	1918	1918	1918	1918	0
36	20241115	200000	120301177	1918	1918	1918	1918	0
37	20241115	195900	120301177	1918	1918	1918	1918	0
38	20241115	195800	120301177	1918	1918	1918	1918	0
39	20241115	195700	120301177	1918	1918	1918	1918	0
40	20241115	195600	120301177	1918	1918	1918	1918	0
41	20241115	195500	120301177	1918	1918	1918	1918	0
42	20241115	195400	120301177	1918	1918	1918	1918	0
43	20241115	195300	120301177	1918	1918	1918	1918	0
44	20241115	195200	120301177	1918	1918	1918	1918	0
45	20241115	195100	120301177	1918	1918	1918	1918	0
46	20241115	195000	120301177	1918	1918	1918	1918	0
47	20241115	194900	120301177	1918	1918	1918	1918	0
48	20241115	194800	120301177	1918	1918	1918	1918	0
49	20241115	194700	120301177	1918	1918	1918	1918	0
50	20241115	194600	120301177	1918	1918	1918	1918	0
51	20241115	194500	120301177	1918	1918	1918	1918	0
52	20241115	194400	120301177	1918	1918	1918	1918	0
53	20241115	194300	120301177	1918	1918	1918	1918	0
54	20241115	194200	120301177	1918	1918	1918	1918	0
55	20241115	194100	120301177	1918	1918	1918	1918	0
56	20241115	194000	120301177	1918	1918	1918	1918	0
57	20241115	193900	120301177	1918	1918	1918	1918	0
58	20241115	193800	120301177	1918	1918	1918	1918	0
59	20241115	193700	120301177	1918	1918	1918	1918	0
60	20241115	193600	120301177	1918	1918	1918	1918	0
61	20241115	193500	120301177	1918	1918	1918	1918	0
62	20241115	193400	120301177	1918	1918	1918	1918	2931
63	20241115	193300	120301177	1918	1918	1918	1918	0
64	20241115	193200	120301177	1918	1918	1918	1918	0
65	20241115	193100	120301177	1918	1918	1918	1918	0
66	20241115	193000	120301177	1918	1918	1918	1918	0
67	20241115	192900	120301177	1918	1918	1918	1918	0
68	20241115	192800	120301177	1918	1918	1918	1918	0
69	20241115	192700	120301177	1918	1918	1918	1918	0
70	20241115	192600	120301177	1918	1918	1918	1918	0
71	20241115	192500	120301177	1918	1918	1918	1918	0
72	20241115	192400	120301177	1918	1918	1918	1918	0
73	20241115	192300	120301177	1918	1918	1918	1918	0
74	20241115	192200	120301177	1918	1918	1918	1918	0
75	20241115	192100	120301177	1918	1918	1918	1918	0
76	20241115	192000	120301177	1918	1918	1918	1918	0
77	20241115	191900	120301177	1918	1918	1918	1918	0
78	20241115	191800	120301177	1918	1918	1918	1918	0
79	20241115	191700	120301177	1918	1918	1918	1918	0
80	20241115	191600	120301177	1918	1918	1918	1918	0
81	20241115	191500	120301177	1918	1918	1918	1918	0
82	20241115	191400	120301177	1918	1918	1918	1918	0
83	20241115	191300	120301177	1918	1918	1918	1918	0
84	20241115	191200	120301177	1918	1918	1918	1918	0
85	20241115	191100	120301177	1918	1918	1918	1918	0
86	20241115	191000	120301177	1918	1918	1918	1918	0
87	20241115	190900	120301177	1918	1918	1918	1918	0
88	20241115	190800	120301177	1918	1918	1918	1918	0
89	20241115	190700	120301177	1918	1918	1918	1918	0
90	20241115	190600	120301177	1918	1918	1918	1918	0
91	20241115	190500	120301177	1918	1918	1918	1918	0
92	20241115	190400	120301177	1918	1918	1918	1918	2931
93	20241115	190300	120301177	1918	1918	1918	1918	0
94	20241115	190200	120301177	1918	1918	1918	1918	0
95	20241115	190100	120301177	1918	1918	1918	1918	0
96	20241115	190000	120301177	1918	1918	1918	1918	0
97	20241115	185900	120301177	1918	1918	1918	1918	0
98	20241115	185800	120301177	1918	1918	1918	1918	0
99	20241115	185700	120301177	1918	1918	1918	1918	0
100	20241115	185600	120301177	1918	1918	1918	1918	0
101	20241115	185500	120301177	1918	1918	1918	1918	0
102	20241115	185400	120301177	1918	1918	1918	1918	0
103	20241115	185300	120301177	1918	1918	1918	1918	0
104	20241115	185200	120301177	1918	1918	1918	1918	0
105	20241115	185100	120301177	1918	1918	1918	1918	0
106	20241115	185000	120301177	1918	1918	1918	1918	0
107	20241115	184900	120301177	1918	1918	1918	1918	0
108	20241115	184800	120301177	1918	1918	1918	1918	0
109	20241115	184700	120301177	1918	1918	1918	1918	0
110	20241115	184600	120301177	1918	1918	1918	1918	0
111	20241115	184500	120301177	1918	1918	1918	1918	0
112	20241115	184400	120301177	1918	1918	1918	1918	0
113	20241115	184300	120301177	1918	1918	1918	1918	0
114	20241115	184200	120301177	1918	1918	1918	1918	0
115	20241115	184100	120301177	1918	1918	1918	1918	0
116	20241115	184000	120301177	1918	1918	1918	1918	0
117	20241115	183900	120301177	1918	1918	1918	1918	0
118	20241115	183800	120301177	1918	1918	1918	1918	0
119	20241115	183700	120301177	1918	1918	1918	1918	0
120	20241115	183600	120301177	1918	1918	1918	1918	0
121	20241115	183500	120301177	1918	1918	1918	1918	0
122	20241115	183400	120301177	1918	1918	1918	1918	2931
123	20241115	183300	120301177	1918	1918	1918	1918	0
124	20241115	183200	120301177	1918	1918	1918	1918	0
125	20241115	183100	120301177	1918	1918	1918	1918	0
126	20241115	183000	120301177	1918	1918	1918	1918	0
127	20241115	182900	120301177	1918	1918	1918	1918	0
128	20241115	182800	120301177	1918	1918	1918	1918	0
129	20241115	182700	120301177	1918	1918	1918	1918	0
130	20241115	182600	120301177	1918	1918	1918	1918	0
131	20241115	182500	120301177	1918	1918	1918	1918	0
132	20241115	182400	120301177	1918	1918	1918	1918	0
133	20241115	182300	120301177	1918	1918	1918	1918	0
134	20241115	182200	120301177	1918	1918	1918	1918	0
135	20241115	182100	120301177	1918	1918	1918	1918	0
136	20241115	182000	120301177	1918	1918	1918	1918	0
137	20241115	181900	120301177	1918	1918	1918	1918	0
138	20241115	181800	120301177	1918	1918	1918	1918	0
139	20241115	181700	120301177	1918	1918	1918	1918	0
140	20241115	181600	120301177	1918	1918	1918	1918	0
141	20241115	181500	120301177	1918	1918	1918	1918	0
142	20241115	181400	120301177	1918	1918	1918	1918	0
143	20241115	181300	120301177	1918	1918	1918	1918	0
144	20241115	181200	120301177	1918	1918	1918	1918	0
145	20241115	181100	120301177	1918	1918	1918	1918	0
146	20241115	181000	120301177	1918	1918	1918	1918	0
147	20241115	180900	120301177	1918	1918	1918	1918	0
148	20241115	180800	120301177	1918	1918	1918	1918	0
149	20241115	180700	120301177	1918	1918	1918	1918	0
150	20241115	180600	120301177	1918	1918	1918	1918	0
151	20241115	180500	120301177	1918	1918	1918	1918	0
152	20241115	180400	120301177	1918	1918	1918	1918	2931
153	20241115	180300	120301177	1918	1918	1918	1918	0
154	20241115	180200	120301177	1918	1918	1918	1918	0
155	20241115	180100	120301177	1918	1918	1918	1918	0
156	20241115	180000	120301177	1918	1918	1918	1918	0
157	20241115	175900	120301177	1918	1918	1918	1918	0
158	20241115	175800	120301177	1918	1918	1918	1918	0
159	20241115	175700	120301177	1918	1918	1918	1918	0
160	20241115	175600	120301177	1918	1918	1918	1918	0
161	20241115	175500	120301177	1918	1918	1918	1918	0
162	20241115	175400	120301177	1918	1918	1918	1918	0
163	20241115	175300	120301177	1918	1918	1918	1918	0
164	20241115	175200	120301177	1918	1918	1918	1918	0
165	20241115	175100	120301177	1918	1918	1918	1918	0
166	20241115	175000	120301177	1918	1918	1918	1918	0
167	20241115	174900	120301177	1918	1918	1918	1918	0
168	20241115	174800	120301177	1918	1918	1918	1918	0
169	20241115	174700	120301177	1918	1918	1918	1918	0
170	20241115	174600	120301177	1918	1918	1918	1918	0
171	20241115	174500	120301177	1918	1918	1918	1918	0
172	20241115	174400	120301177	1918	1918	1918	1918	0
173	20241115	174300	120301177	1918	1918	1918	1918	0
174	20241115	174200	120301177	1918	1918	1918	1918	0
175	20241115	174100	120301177	1918	1918	1918	1918	0
176	20241115	174000	120301177	1918	1918	1918	1918	0
177	20241115	173900	120301177	1918	1918	1918	1918	0
178	20241115	173800	120301177	1918	1918	1918	1918	0
179	20241115	173700	120301177	1918	1918	1918	1918	0
180	20241115	173600	120301177	1918	1918	1918	1918	0
181	20241115	173500	120301177	1918	1918	1918	1918	0
182	20241115	173400	120301177	1918	1918	1918	1918	2931
183	20241115	173300	120301177	1918	1918	1918	1918	0
184	20241115	173200	120301177	1918	1918	1918	1918	0
185	20241115	173100	120301177	1918	1918	1918	1918	0
186	20241115	173000	120301177	1918	1918	1918	1918	0
187	20241115	172900	120301177	1918	1918	1918	1918	0
188	20241115	172800	120301177	1918	1918	1918	1918	0
189	20241115	172700	120301177	1918	1918	1918	1918	0
190	20241115	172600	120301177	1918	1918	1918	1918	0
191	20241115	172500	120301177	1918	1918	1918	1918	0
192	20241115	172400	120301177	1918	1918	1918	1918	0
193	20241115	172300	120301177	1918	1918	1918	1918	0
194	20241115	172200	120301177	1918	1918	1918	1918	0
195	20241115	172100	120301177	1918	1918	1918	1918	0
196	20241115	172000	120301177	1918	1918	1918	1918	0
197	20241115	171900	120301177	1918	1918	1918	1918	0
198	20241115	171800	120301177	1918	1918	1918	1918	0
199	20241115	171700	120301177	1918	1918	1918	1918	0
200	20241115	171600	120301177	1918	1918	1918	1918	0
201	20241115	171500	120301177	1918	1918	1918	1918	0
202	20241115	171400	120301177	1918	1918	1918	1918	0
203	20241115	171300	120301177	1918	1918	1918	1918	0
204	20241115	171200	120301177	1918	1918	1918	1918	0
205	20241115	171100	120301177	1918	1918	1918	1918	0
206	20241115	171000	120301177	1918	1918	1918	1918	0
207	20241115	170900	120301177	1918	1918	1918	1918	0
208	20241115	170800	120301177	1918	1918	1918	1918	0
209	20241115	170700	120301177	1918	1918	1918	1918	0
210	20241115	170600	120301177	1918	1918	1918	1918	0
211	20241115	170500	120301177	1918	1918	1918	1918	0
212	20241115	170400	120301177	1918	1918	1918	1918	2931
213	20241115	170300	120301177	1918	1918	1918	1918	0
214	20241115	170200	120301177	1918	1918	1918	1918	0
215	20241115	170100	120301177	1918	1918	1918	1918	0
216	20241115	170000	120301177	1918	1918	1918	1918	0
217	20241115	165900	120301177	1918	1918	1918	1918	0
218	20241115	165800	120301177	1918	1918	1918	1918	0
219	20241115	165700	120301177	1918	1918	1918	1918	0
220	20241115	165600	120301177	1918	1918	1918	1918	0
221	20241115	165500	120301177	1918	1918	1918	1918	0
222	20241115	165400	120301177	1918	1918	1918	1918	0
223	20241115	165300	120301177	1918	1918	1918	1918	0
224	20241115	165200	120301177	1918	1918	1918	1918	0
225	20241115	165100	120301177	1918	1918	1918	1918	0
226	20241115	165000	120301177	1918	1918	1918	1918	0
227	20241115	164900	120301177	1918	1918	1918	1918	0
228	20241115	164800	120301177	1918	1918	1918	1918	0
229	20241115	164700	120301177	1918	1918	1918	1918	0
230	20241115	164600	120301177	1918	1918	1918	1918	0
231	20241115	164500	120301177	1918	1918	1918	1918	0
232	20241115	164400	120301177	1918	1918	1918	1918	0
233	20241115	164300	120301177	1918	1918	1918	1918	0
234	20241115	164200	120301177	1918	1918	1918	1918	0
235	20241115	164100	120301177	1918	1918	1918	1918	0
236	20241115	164000	120301177	1918	1918	1918	1918	0
237	20241115	163900	120301177	1918	1918	1918	1918	0
238	20241115	163800	120301177	1918	1918	1918	1918	0
239	20241115	163700	120301177	1918	1918	1918	1918	0
240	20241115	163600	120301177	1918	1918	1918	1918	0
241	20241115	163500	120301177	1918	1918	1918	1918	0
242	20241115	163400	120301177	1918	1918	1918	1918	2931
243	20241115	163300	120301177	1918	1918	1918	1918	0
244	20241115	163200	120301177	1918	1918	1918	1918	0
245	20241115	163100	120301177	1918	1918	1918	1918	0
246	20241115	163000	120301177	1918	1918	1918	1918	0
247	20241115	162900	120301177	1918	1918	1918	1918	0
248	20241115	162800	120301177	1918	1918	1918	1918	0
249	20241115	162700	120301177	1918	1918	1918	1918	0
250	20241115	162600	120301177	1918	1918	1918	1918	0
251	20241115	162500	120301177	1918	1918	1918	1918	0
252	20241115	162400	120301177	1918	1918	1918	1918	0
253	20241115	162300	120301177	1918	1918	1918	1918	0
254	20241115	162200	120301177	1918	1918	1918	1918	0
255	20241115	162100	120301177	1918	1918	1918	1918	0
256	20241115	162000	120301177	1918	1918	1918	1918	0
257	20241115	161900	120301177	1918	1918	1918	1918	0
258	20241115	161800	120301177	1918	1918	1918	1918	0
259	20241115	161700	120301177	1918	1918	1918	1918	0
260	20241115	161600	120301177	1918	1918	1918	1918	0
261	20241115	161500	120301177	1918	1918	1918	1918	0
262	20241115	161400	120301177	1918	1918	1918	1918	0
263	20241115	161300	120301177	1918	1918	1918	1918	0
264	20241115	161200	120301177	1918	1918	1918	1918	0
265	20241115	161100	120301177	1918	1918	1918	1918	0
266	20241115	161000	120301177	1918	1918	1918	1918	0
267	20241115	160900	120301177	1918	1918	1918	1918	0
268	20241115	160800	120301177	1918	1918	1918	1918	0
269	20241115	160700	120301177	1918	1918	1918	1918	0
270	20241115	160600	120301177	1918	1918	1918	1918	0
271	20241115	160500	120301177	1918	1918	1918	1918	0
272	20241115	160400	120301177	1918	1918	1918	1918	2931
273	20241115	160300	120301177	1918	1918	1918	1918	0
274	20241115	160200	120301177	1918	1918	1918	1918	0
275	20241115	160100	120301177	1918	1918	1918	1918	0
276	20241115	160000	120301177	1918	1918	1918	1918	0
277	20241115	155900	120301177	1918	1918	1918	1918	0
278	20241115	155800	120301177	1918	1918	1918	1918	0
279	20241115	155700	120301177	1918	1918	1918	1918	0
280	20241115	155600	120301177	1918	1918	1918	1918	0
281	20241115	155500	120301177	1918	1918	1918	1918	0
282	20241115	155400	120301177	1918	1918	1918	1918	0
283	20241115	155300	120301177	1918	1918	1918	1918	0
284	20241115	155200	120301177	1918	1918	1918	1918	0
285	20241115	155100	120301177	1918	1918	1918	1918	0
286	20241115	155000	120301177	1918	1918	1918	1918	0
287	20241115	154900	120301177	1918	1918	1918	1918	0
288	20241115	154800	120301177	1918	1918	1918	1918	0
289	20241115	154700	120301177	1918	1918	1918	1918	0
290	20241115	154600	120301177	1918	1918	1918	1918	0
291	20241115	154500	120301177	1918	1918	1918	1918	0
292	20241115	154400	120301177	1918	1918	1918	1918	0
293	20241115	154300	120301177	1918	1918	1918	1918	0
294	20241115	154200	120301177	1918	1918	1918	1918	0
295	20241115	154100	120301177	1918	1918	1918	1918	0
296	20241115	154000	120301177	1918	1918	1918	1918	0
297	20241115	153900	120301177	1918	1918	1918	1918	0
298	20241115	153800	120301177	1918	1918	1918	1918	0
299	20241115	153700	120301177	1918	1918	1918	1918	0
300	20241115	153600	120301177	1918	1918	1918	1918	0
301	20241115	153500	120301177	1918	1918	1918	1918	0
302	20241115	153400	120301177	1918	1918	1918	1918	2931
303	20241115	153300	120301177	1918	1918	1918	1918	0
304	20241115	153200	120301177	1918	1918	1918	1918	0
305	20241115	153100	120301177	1918	1918	1918	1918	0
306	20241115	153000	120301177	1918	1918	1918	1918	2931
307	20241115	152900	114679519	1918	1918	1918	1918	0
308	20241115	152800	114679519	1918	1918	1918	1918	0
309	20241115	152700	114679519	1918	1918	1918	1918	0
310	20241115	152600	114679519	1918	1918	1918	1918	0
311	20241115	152500	114679519	1918	1918	1918	1918	0
312	20241115	152400	114679519	1918	1918	1918	1918	0
313	20241115	152300	114679519	1918	1918	1918	1918	0
314	20241115	152200	114679519	1918	1918	1918	1918	0
315	20241115	152100	114679519	1918	1918	1918	1918	0
316	20241115	152000	114679519	1918	1918	1918	1918	0
317	20241115	151900	114679519	1918	1918	1918	1918	0
318	20241115	151800	114679519	1918	1918	1918	1918	0
319	20241115	151700	114679519	1918	1918	1918	1918	0
320	20241115	151600	114679519	1918	1918	1918	1918	0
321	20241115	151500	114679519	1918	1918	1918	1918	0
322	20241115	151400	114679519	1918	1918	1918	1918	0
323	20241115	151300	114679519	1918	1918	1918	1918	0
324	20241115	151200	114679519	1918	1918	1918	1918	2
325	20241115	151100	114675683	1919	1919	1919	1919	0
326	20241115	151000	114675683	1919	1919	1919	1919	0
327	20241115	150900	114675683	1919	1919	1919	1919	0
328	20241115	150800	114675683	1919	1919	1919	1919	0
329	20241115	150700	114675683	1919	1919	1919	1919	0
330	20241115	150600	114675683	1919	1919	1919	1919	0
331	20241115	150500	114675683	1919	1918	1919	1918	156
332	20241115	150400	114376410	1918	1918	1918	1918	0
333	20241115	150300	114376410	1918	1918	1918	1918	50
334	20241115	150200	114280510	1918	1918	1918	1918	0
335	20241115	150100	114280510	1918	1918	1918	1918	5
336	20241115	150000	114270920	1919	1919	1919	1919	0
337	20241115	145900	114270920	1919	1917	1919	1917	328
338	20241115	145800	113641849	1918	1918	1918	1918	0
339	20241115	145700	113641849	1918	1918	1918	1918	0
340	20241115	145600	113641849	1918	1918	1918	1918	33
341	20241115	145500	113578555	1918	1918	1918	1918	6
342	20241115	145400	113567047	1919	1919	1919	1919	0
343	20241115	145300	113567047	1919	1919	1919	1919	0
344	20241115	145200	113567047	1919	1919	1919	1919	0
345	20241115	145100	113567047	1919	1919	1919	1919	0
346	20241115	145000	113567047	1919	1919	1919	1919	10
347	20241115	144900	113547857	1919	1919	1919	1919	2
348	20241115	144800	113544019	1918	1918	1918	1918	0
349	20241115	144700	113544019	1918	1918	1918	1918	46
350	20241115	144600	113455791	1918	1918	1918	1918	1
351	20241115	144500	113453873	1913	1913	1913	1913	1
352	20241115	144400	113451960	1919	1919	1919	1919	0
353	20241115	144300	113451960	1919	1919	1919	1919	0
354	20241115	144200	113451960	1919	1919	1919	1919	2
355	20241115	144100	113448122	1914	1917	1917	1914	4
356	20241115	144000	113440460	1918	1916	1918	1916	9
357	20241115	143900	113423202	1919	1919	1919	1919	50
358	20241115	143800	113327252	1919	1919	1919	1918	261
359	20241115	143700	112826394	1914	1914	1914	1914	0
360	20241115	143600	112826394	1914	1915	1915	1914	2
361	20241115	143500	112822565	1919	1919	1919	1919	49
362	20241115	143400	112728534	1920	1920	1920	1920	0
363	20241115	143300	112728534	1920	1920	1920	1920	0
364	20241115	143200	112728534	1920	1920	1920	1920	0
365	20241115	143100	112728534	1920	1920	1920	1920	104
366	20241115	143000	112528854	1920	1920	1920	1920	0
367	20241115	142900	112528854	1920	1920	1920	1920	0
368	20241115	142800	112528854	1920	1920	1920	1920	0
369	20241115	142700	112528854	1920	1920	1920	1920	1130
370	20241115	142600	110359254	1920	1919	1920	1919	150
371	20241115	142500	110071396	1920	1920	1920	1920	0
372	20241115	142400	110071396	1920	1920	1920	1920	0
373	20241115	142300	110071396	1920	1920	1920	1919	1250
374	20241115	142200	107671698	1920	1916	1920	1916	630
375	20241115	142100	106463428	1919	1919	1919	1919	0
376	20241115	142000	106463428	1919	1912	1919	1912	400
377	20241115	141900	105696755	1912	1912	1912	1912	0
378	20241115	141800	105696755	1912	1912	1912	1912	0
379	20241115	141700	105696755	1912	1912	1912	1912	0
380	20241115	141600	105696755	1912	1912	1912	1912	0
381	20241115	141500	105696755	1912	1912	1912	1912	0
382	20241115	141400	105696755	1912	1907	1912	1907	10
383	20241115	141300	105677680	1906	1906	1906	1906	5
384	20241115	141200	105668150	1906	1901	1912	1891	464
385	20241115	141100	104787194	1912	1912	1912	1912	0
386	20241115	141000	104787194	1912	1912	1912	1912	0
387	20241115	140900	104787194	1912	1912	1912	1912	0
388	20241115	140800	104787194	1912	1912	1912	1912	0
389	20241115	140700	104787194	1912	1912	1912	1912	0
390	20241115	140600	104787194	1912	1912	1912	1912	0
391	20241115	140500	104787194	1912	1912	1912	1912	1
392	20241115	140400	104785282	1894	1894	1894	1894	0
393	20241115	140300	104785282	1894	1894	1894	1894	0
394	20241115	140200	104785282	1894	1894	1894	1894	0
395	20241115	140100	104785282	1894	1894	1894	1894	0
396	20241115	140000	104785282	1894	1894	1894	1894	3
397	20241115	135900	104779600	1913	1913	1913	1913	0
398	20241115	135800	104779600	1913	1913	1913	1913	0
399	20241115	135700	104779600	1913	1913	1913	1913	0
400	20241115	135600	104779600	1913	1913	1913	1913	0
401	20241115	135500	104779600	1913	1913	1913	1913	0
402	20241115	135400	104779600	1913	1913	1913	1913	0
403	20241115	135300	104779600	1913	1913	1913	1913	0
404	20241115	135200	104779600	1913	1913	1913	1913	0
405	20241115	135100	104779600	1913	1901	1913	1901	401
406	20241115	135000	104017287	1913	1913	1913	1913	0
407	20241115	134900	104017287	1913	1913	1913	1913	25
408	20241115	134800	103969462	1915	1915	1915	1915	0
409	20241115	134700	103969462	1915	1915	1915	1915	0
410	20241115	134600	103969462	1915	1915	1915	1915	0
411	20241115	134500	103969462	1915	1915	1915	1915	0
412	20241115	134400	103969462	1915	1915	1915	1915	0
413	20241115	134300	103969462	1915	1915	1915	1915	0
414	20241115	134200	103969462	1915	1915	1915	1915	0
415	20241115	134100	103969462	1915	1915	1915	1915	0
416	20241115	134000	103969462	1915	1915	1915	1915	0
417	20241115	133900	103969462	1915	1915	1915	1915	0
418	20241115	133800	103969462	1915	1915	1915	1915	0
419	20241115	133700	103969462	1915	1915	1915	1915	0
420	20241115	133600	103969462	1915	1915	1915	1915	1
421	20241115	133500	103967547	1901	1901	1901	1901	3
422	20241115	133400	103961844	1917	1911	1917	1911	200
423	20241115	133300	103579089	1911	1911	1911	1911	0
424	20241115	133200	103579089	1911	1911	1911	1911	0
425	20241115	133100	103579089	1911	1911	1911	1911	100
426	20241115	133000	103387989	1911	1901	1911	1901	10
427	20241115	132900	103368969	1912	1912	1912	1912	0
428	20241115	132800	103368969	1912	1907	1914	1903	19
429	20241115	132700	103332780	1886	1900	1900	1886	489
430	20241115	132600	102407709	1919	1919	1919	1919	0
431	20241115	132500	102407709	1919	1919	1919	1919	0
432	20241115	132400	102407709	1919	1913	1919	1913	500
433	20241115	132300	101449373	1915	1910	1915	1901	1122
434	20241115	132200	99303124	1915	1915	1915	1915	0
435	20241115	132100	99303124	1915	1915	1915	1915	0
436	20241115	132000	99303124	1915	1902	1915	1902	26
437	20241115	131900	99253659	1915	1915	1915	1915	0
438	20241115	131800	99253659	1915	1902	1915	1902	46
439	20241115	131700	99166154	1919	1919	1919	1919	0
440	20241115	131600	99166154	1919	1915	1920	1915	380
441	20241115	131500	98437299	1915	1912	1915	1912	200
442	20241115	131400	98054749	1915	1912	1915	1912	100
443	20241115	131300	97863318	1910	1910	1910	1910	1
444	20241115	131200	97861408	1910	1904	1910	1904	1148
445	20241115	131100	95669198	1902	1895	1902	1895	6559
446	20241115	131000	83213550	1895	1895	1895	1895	0
447	20241115	130900	83213550	1895	1895	1895	1895	211
448	20241115	130800	82813705	1896	1896	1896	1896	0
449	20241115	130700	82813705	1896	1896	1896	1896	0
450	20241115	130600	82813705	1896	1896	1896	1896	0
451	20241115	130500	82813705	1896	1896	1896	1896	0
452	20241115	130400	82813705	1896	1896	1896	1896	0
453	20241115	130300	82813705	1896	1896	1896	1896	0
454	20241115	130200	82813705	1896	1896	1896	1896	100
455	20241115	130100	82624105	1896	1894	1896	1894	11
456	20241115	130000	82603260	1895	1895	1895	1895	0
457	20241115	125900	82603260	1895	1895	1895	1895	0
458	20241115	125800	82603260	1895	1895	1895	1895	0
459	20241115	125700	82603260	1895	1895	1895	1895	0
460	20241115	125600	82603260	1895	1895	1895	1895	0
461	20241115	125500	82603260	1895	1895	1895	1895	0
462	20241115	125400	82603260	1895	1895	1895	1895	0
463	20241115	125300	82603260	1895	1895	1895	1895	0
464	20241115	125200	82603260	1895	1882	1895	1882	11
465	20241115	125100	82582545	1897	1897	1897	1897	0
466	20241115	125000	82582545	1897	1891	1897	1891	133
467	20241115	124900	82330830	1891	1881	1891	1881	1289
468	20241115	124800	79894628	1889	1889	1889	1889	100
469	20241115	124700	79705728	1889	1889	1889	1889	0
470	20241115	124600	79705728	1889	1889	1889	1889	0
471	20241115	124500	79705728	1889	1889	1889	1889	3
472	20241115	124400	79700061	1887	1887	1888	1887	545
473	20241115	124300	78671611	1888	1873	1888	1872	501
474	20241115	124200	77733567	1889	1889	1889	1889	100
475	20241115	124100	77544667	1889	1875	1889	1872	914
476	20241115	124000	75826356	1886	1881	1886	1881	58
477	20241115	123900	75717253	1872	1877	1877	1872	723
478	20241115	123800	74362730	1886	1886	1886	1886	0
479	20241115	123700	74362730	1886	1885	1886	1885	26
480	20241115	123600	74313714	1886	1886	1886	1886	0
481	20241115	123500	74313714	1886	1886	1886	1886	0
482	20241115	123400	74313714	1886	1886	1886	1886	0
483	20241115	123300	74313714	1886	1886	1886	1886	0
484	20241115	123200	74313714	1886	1886	1886	1886	0
485	20241115	123100	74313714	1886	1886	1886	1886	53
486	20241115	123000	74213756	1886	1886	1886	1886	0
487	20241115	122900	74213756	1886	1886	1886	1886	0
488	20241115	122800	74213756	1886	1880	1886	1880	2105
489	20241115	122700	70255066	1880	1880	1880	1880	0
490	20241115	122600	70255066	1880	1880	1880	1880	0
491	20241115	122500	70255066	1880	1880	1880	1880	0
492	20241115	122400	70255066	1880	1878	1880	1878	2532
493	20241115	122300	65496218	1877	1875	1877	1875	2177
494	20241115	122200	61409997	1873	1869	1873	1869	7283
495	20241115	122100	47777788	1869	1868	1869	1868	350
496	20241115	122000	47123958	1868	1868	1868	1868	0
497	20241115	121900	47123958	1868	1868	1868	1868	0
498	20241115	121800	47123958	1868	1868	1868	1868	0
499	20241115	121700	47123958	1868	1868	1868	1868	17
500	20241115	121600	47092202	1868	1868	1868	1868	273
501	20241115	121500	46582238	1868	1868	1868	1868	0
502	20241115	121400	46582238	1868	1868	1868	1868	25
503	20241115	121300	46535538	1862	1868	1868	1862	232
504	20241115	121200	46103530	1868	1868	1868	1868	0
505	20241115	121100	46103530	1868	1868	1868	1868	100
506	20241115	121000	45916730	1868	1868	1868	1868	0
507	20241115	120900	45916730	1868	1868	1868	1868	0
508	20241115	120800	45916730	1868	1868	1868	1868	0
509	20241115	120700	45916730	1868	1868	1868	1868	0
510	20241115	120600	45916730	1868	1868	1868	1868	0
511	20241115	120500	45916730	1868	1868	1868	1868	0
512	20241115	120400	45916730	1868	1868	1868	1868	0
513	20241115	120300	45916730	1868	1868	1868	1868	1
514	20241115	120200	45914862	1862	1862	1862	1862	60
515	20241115	120100	45803142	1868	1868	1868	1868	0
516	20241115	120000	45803142	1868	1868	1868	1868	0
517	20241115	115900	45803142	1868	1868	1868	1868	0
518	20241115	115800	45803142	1868	1868	1868	1868	0
519	20241115	115700	45803142	1868	1868	1868	1868	0
520	20241115	115600	45803142	1868	1868	1868	1868	0
521	20241115	115500	45803142	1868	1868	1868	1868	5
522	20241115	115400	45793802	1868	1868	1868	1862	68
523	20241115	115300	45666946	1868	1868	1868	1868	0
524	20241115	115200	45666946	1868	1868	1868	1868	0
525	20241115	115100	45666946	1868	1868	1868	1868	0
526	20241115	115000	45666946	1868	1868	1868	1868	0
527	20241115	114900	45666946	1868	1868	1868	1868	0
528	20241115	114800	45666946	1868	1868	1868	1868	0
529	20241115	114700	45666946	1868	1868	1868	1868	0
530	20241115	114600	45666946	1868	1868	1868	1868	0
531	20241115	114500	45666946	1868	1868	1868	1868	0
532	20241115	114400	45666946	1868	1868	1868	1868	0
533	20241115	114300	45666946	1868	1868	1868	1868	0
534	20241115	114200	45666946	1868	1868	1868	1868	0
535	20241115	114100	45666946	1868	1868	1868	1868	0
536	20241115	114000	45666946	1868	1868	1868	1868	0
537	20241115	113900	45666946	1868	1868	1868	1868	0
538	20241115	113800	45666946	1868	1868	1868	1868	0
539	20241115	113700	45666946	1868	1868	1868	1868	0
540	20241115	113600	45666946	1868	1868	1868	1868	0
541	20241115	113500	45666946	1868	1868	1868	1868	0
542	20241115	113400	45666946	1868	1868	1868	1868	0
543	20241115	113300	45666946	1868	1868	1868	1868	0
544	20241115	113200	45666946	1868	1867	1868	1867	5
545	20241115	113100	45657610	1856	1856	1856	1856	0
546	20241115	113000	45657610	1856	1856	1856	1856	39
547	20241115	112900	45585226	1870	1869	1870	1869	92
548	20241115	112800	45413277	1869	1869	1869	1869	0
549	20241115	112700	45413277	1869	1869	1869	1869	0
550	20241115	112600	45413277	1869	1869	1869	1869	1
551	20241115	112500	45411408	1855	1861	1861	1855	361
552	20241115	112400	44741563	1861	1861	1861	1861	1
553	20241115	112300	44739702	1869	1869	1869	1869	0
554	20241115	112200	44739702	1869	1869	1869	1869	0
555	20241115	112100	44739702	1869	1869	1869	1869	0
556	20241115	112000	44739702	1869	1869	1869	1869	0
557	20241115	111900	44739702	1869	1869	1869	1859	24
558	20241115	111800	44694976	1869	1869	1869	1859	91
559	20241115	111700	44525570	1859	1870	1870	1857	136
560	20241115	111600	44272153	1859	1870	1870	1859	4154
561	20241115	111500	36545612	1861	1862	1862	1861	600
562	20241115	111400	35428762	1871	1871	1871	1871	0
563	20241115	111300	35428762	1871	1871	1871	1871	0
564	20241115	111200	35428762	1871	1871	1871	1871	0
565	20241115	111100	35428762	1871	1871	1871	1871	0
566	20241115	111000	35428762	1871	1871	1871	1871	0
567	20241115	110900	35428762	1871	1871	1871	1871	1
568	20241115	110800	35426891	1861	1862	1862	1861	500
569	20241115	110700	34496166	1871	1871	1871	1871	0
570	20241115	110600	34496166	1871	1871	1871	1871	0
571	20241115	110500	34496166	1871	1865	1871	1862	78
572	20241115	110400	34350847	1871	1871	1871	1871	0
573	20241115	110300	34350847	1871	1871	1871	1871	1
574	20241115	110200	34348976	1871	1871	1871	1871	0
575	20241115	110100	34348976	1871	1871	1871	1871	0
576	20241115	110000	34348976	1871	1871	1871	1871	0
577	20241115	105900	34348976	1871	1871	1871	1871	1
578	20241115	105800	34347105	1871	1871	1871	1871	0
579	20241115	105700	34347105	1871	1871	1871	1871	0
580	20241115	105600	34347105	1871	1871	1871	1871	0
581	20241115	105500	34347105	1871	1870	1871	1870	51
582	20241115	105400	34251734	1870	1870	1870	1870	0
583	20241115	105300	34251734	1870	1870	1870	1870	76
584	20241115	105200	34109614	1870	1870	1870	1870	10
585	20241115	105100	34090914	1861	1861	1861	1861	136
586	20241115	105000	33837818	1871	1871	1871	1871	0
587	20241115	104900	33837818	1871	1871	1871	1871	0
588	20241115	104800	33837818	1871	1871	1871	1871	0
589	20241115	104700	33837818	1871	1871	1871	1871	0
590	20241115	104600	33837818	1871	1871	1871	1871	1
591	20241115	104500	33835947	1861	1863	1863	1861	42
592	20241115	104400	33757779	1871	1871	1871	1871	0
593	20241115	104300	33757779	1871	1861	1871	1861	682
594	20241115	104200	32488557	1872	1872	1872	1872	0
595	20241115	104100	32488557	1872	1870	1872	1870	17
596	20241115	104000	32456763	1872	1872	1872	1872	0
597	20241115	103900	32456763	1872	1872	1872	1872	0
598	20241115	103800	32456763	1872	1872	1872	1872	0
599	20241115	103700	32456763	1872	1872	1872	1872	0
600	20241115	103600	32456763	1872	1872	1872	1872	0
601	20241115	103500	32456763	1872	1872	1872	1872	0
602	20241115	103400	32456763	1872	1872	1872	1872	0
603	20241115	103300	32456763	1872	1871	1872	1871	77
604	20241115	103200	32312695	1871	1871	1871	1871	0
605	20241115	103100	32312695	1871	1871	1871	1871	0
606	20241115	103000	32312695	1871	1871	1871	1871	0
607	20241115	102900	32312695	1871	1861	1871	1861	2
608	20241115	102800	32308963	1871	1871	1871	1871	3
609	20241115	102700	32303350	1861	1861	1861	1861	0
610	20241115	102600	32303350	1861	1861	1861	1861	3
611	20241115	102500	32297767	1872	1872	1872	1872	0
612	20241115	102400	32297767	1872	1872	1872	1872	0
613	20241115	102300	32297767	1872	1872	1872	1872	1
614	20241115	102200	32295895	1872	1872	1872	1872	0
615	20241115	102100	32295895	1872	1872	1872	1872	0
616	20241115	102000	32295895	1872	1872	1872	1861	3
617	20241115	101900	32290290	1861	1861	1861	1861	3
618	20241115	101800	32284707	1872	1872	1872	1872	0
619	20241115	101700	32284707	1872	1872	1872	1872	0
620	20241115	101600	32284707	1872	1872	1872	1872	0
621	20241115	101500	32284707	1872	1872	1872	1872	0
622	20241115	101400	32284707	1872	1872	1872	1872	30
623	20241115	101300	32228547	1861	1872	1872	1861	255
624	20241115	101200	31751442	1873	1873	1873	1873	0
625	20241115	101100	31751442	1873	1873	1873	1873	0
626	20241115	101000	31751442	1873	1873	1873	1873	0
627	20241115	100900	31751442	1873	1873	1873	1873	0
628	20241115	100800	31751442	1873	1873	1873	1873	0
629	20241115	100700	31751442	1873	1873	1873	1873	0
630	20241115	100600	31751442	1873	1873	1873	1873	0
631	20241115	100500	31751442	1873	1873	1873	1873	0
632	20241115	100400	31751442	1873	1873	1873	1873	0
633	20241115	100300	31751442	1873	1873	1873	1873	0
634	20241115	100200	31751442	1873	1873	1873	1873	0
635	20241115	100100	31751442	1873	1872	1873	1872	2
636	20241115	100000	31747697	1855	1860	1860	1855	222
637	20241115	095900	31335638	1873	1873	1873	1873	0
638	20241115	095800	31335638	1873	1873	1873	1873	0
639	20241115	095700	31335638	1873	1873	1873	1873	0
640	20241115	095600	31335638	1873	1865	1873	1865	286
641	20241115	095500	30801875	1865	1865	1865	1865	36
642	20241115	095400	30734735	1865	1864	1865	1864	53
643	20241115	095300	30635939	1861	1865	1865	1861	8
644	20241115	095200	30621047	1855	1855	1855	1855	0
645	20241115	095100	30621047	1855	1856	1856	1855	957
646	20241115	095000	28845512	1864	1872	1872	1861	4415
647	20241115	094900	20621665	1879	1879	1879	1879	0
648	20241115	094800	20621665	1879	1879	1879	1879	0
649	20241115	094700	20621665	1879	1879	1879	1879	0
650	20241115	094600	20621665	1879	1879	1879	1879	1
651	20241115	094500	20619786	1872	1880	1880	1872	9
652	20241115	094400	20602898	1881	1881	1881	1881	0
653	20241115	094300	20602898	1881	1881	1881	1881	1
654	20241115	094200	20601017	1887	1887	1887	1887	0
655	20241115	094100	20601017	1887	1887	1887	1887	0
656	20241115	094000	20601017	1887	1887	1887	1887	0
657	20241115	093900	20601017	1887	1887	1887	1887	0
658	20241115	093800	20601017	1887	1887	1887	1887	0
659	20241115	093700	20601017	1887	1887	1887	1887	0
660	20241115	093600	20601017	1887	1882	1887	1882	2
661	20241115	093500	20597248	1889	1889	1889	1889	0
662	20241115	093400	20597248	1889	1889	1889	1889	0
663	20241115	093300	20597248	1889	1889	1889	1889	0
664	20241115	093200	20597248	1889	1889	1889	1889	0
665	20241115	093100	20597248	1889	1889	1889	1889	0
666	20241115	093000	20597248	1889	1889	1889	1889	0
667	20241115	092900	20597248	1889	1889	1889	1889	0
668	20241115	092800	20597248	1889	1889	1889	1889	0
669	20241115	092700	20597248	1889	1889	1889	1889	0
670	20241115	092600	20597248	1889	1889	1889	1889	0
671	20241115	092500	20597248	1889	1889	1889	1889	0
672	20241115	092400	20597248	1889	1889	1889	1889	0
673	20241115	092300	20597248	1889	1889	1889	1889	0
674	20241115	092200	20597248	1889	1889	1889	1889	0
675	20241115	092100	20597248	1889	1889	1889	1889	0
676	20241115	092000	20597248	1889	1889	1889	1889	0
677	20241115	091900	20597248	1889	1889	1889	1889	1
678	20241115	091800	20595359	1871	1871	1871	1871	37
679	20241115	091700	20526132	1890	1885	1890	1885	30
680	20241115	091600	20469532	1890	1890	1890	1890	185
681	20241115	091500	20119882	1891	1891	1891	1890	214
682	20241115	091400	19715242	1871	1891	1891	1871	111
683	20241115	091300	19505481	1892	1888	1892	1888	49
684	20241115	091200	19412830	1888	1888	1888	1888	0
685	20241115	091100	19412830	1888	1871	1888	1870	579
686	20241115	091000	18330019	1871	1871	1871	1871	115
687	20241115	090900	18114854	1899	1899	1899	1899	0
688	20241115	090800	18114854	1899	1876	1899	1876	5746
689	20241115	090700	7319060	1876	1876	1876	1876	0
690	20241115	090600	7319060	1876	1874	1876	1874	130
691	20241115	090500	7075424	1874	1874	1874	1874	0
692	20241115	090400	7075424	1874	1874	1874	1874	1
693	20241115	090300	7073550	1870	1876	1876	1870	1712
694	20241115	090200	3862816	1900	1880	1900	1876	115
695	20241115	090100	3645859	1880	1880	1880	1880	1
696	20241115	090000	3643979	1870	1856	1870	1856	1962