KissMeData/291230/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	210100	217390791	1908	1908	1908	1908	3957
3	20241115	210000	217390791	1908	1908	1908	1908	0
4	20241115	205900	217390791	1908	1908	1908	1908	0
5	20241115	205800	217390791	1908	1908	1908	1908	0
6	20241115	205700	217390791	1908	1908	1908	1908	0
7	20241115	205600	217390791	1908	1908	1908	1908	0
8	20241115	205500	217390791	1908	1908	1908	1908	0
9	20241115	205400	217390791	1908	1908	1908	1908	0
10	20241115	205300	217390791	1908	1908	1908	1908	0
11	20241115	205200	217390791	1908	1908	1908	1908	0
12	20241115	205100	217390791	1908	1908	1908	1908	0
13	20241115	205000	217390791	1908	1908	1908	1908	0
14	20241115	204900	217390791	1908	1908	1908	1908	0
15	20241115	204800	217390791	1908	1908	1908	1908	0
16	20241115	204700	217390791	1908	1908	1908	1908	0
17	20241115	204600	217390791	1908	1908	1908	1908	0
18	20241115	204500	217390791	1908	1908	1908	1908	0
19	20241115	204400	217390791	1908	1908	1908	1908	0
20	20241115	204300	217390791	1908	1908	1908	1908	0
21	20241115	204200	217390791	1908	1908	1908	1908	0
22	20241115	204100	217390791	1908	1908	1908	1908	0
23	20241115	204000	217390791	1908	1908	1908	1908	0
24	20241115	203900	217390791	1908	1908	1908	1908	0
25	20241115	203800	217390791	1908	1908	1908	1908	0
26	20241115	203700	217390791	1908	1908	1908	1908	0
27	20241115	203600	217390791	1908	1908	1908	1908	0
28	20241115	203500	217390791	1908	1908	1908	1908	0
29	20241115	203400	217390791	1908	1908	1908	1908	0
30	20241115	203300	217390791	1908	1908	1908	1908	0
31	20241115	203200	217390791	1908	1908	1908	1908	0
32	20241115	203100	217390791	1908	1908	1908	1908	3957
33	20241115	203000	217390791	1908	1908	1908	1908	0
34	20241115	202900	217390791	1908	1908	1908	1908	0
35	20241115	202800	217390791	1908	1908	1908	1908	0
36	20241115	202700	217390791	1908	1908	1908	1908	0
37	20241115	202600	217390791	1908	1908	1908	1908	0
38	20241115	202500	217390791	1908	1908	1908	1908	0
39	20241115	202400	217390791	1908	1908	1908	1908	0
40	20241115	202300	217390791	1908	1908	1908	1908	0
41	20241115	202200	217390791	1908	1908	1908	1908	0
42	20241115	202100	217390791	1908	1908	1908	1908	0
43	20241115	202000	217390791	1908	1908	1908	1908	0
44	20241115	201900	217390791	1908	1908	1908	1908	0
45	20241115	201800	217390791	1908	1908	1908	1908	0
46	20241115	201700	217390791	1908	1908	1908	1908	0
47	20241115	201600	217390791	1908	1908	1908	1908	0
48	20241115	201500	217390791	1908	1908	1908	1908	0
49	20241115	201400	217390791	1908	1908	1908	1908	0
50	20241115	201300	217390791	1908	1908	1908	1908	0
51	20241115	201200	217390791	1908	1908	1908	1908	0
52	20241115	201100	217390791	1908	1908	1908	1908	0
53	20241115	201000	217390791	1908	1908	1908	1908	0
54	20241115	200900	217390791	1908	1908	1908	1908	0
55	20241115	200800	217390791	1908	1908	1908	1908	0
56	20241115	200700	217390791	1908	1908	1908	1908	0
57	20241115	200600	217390791	1908	1908	1908	1908	0
58	20241115	200500	217390791	1908	1908	1908	1908	0
59	20241115	200400	217390791	1908	1908	1908	1908	0
60	20241115	200300	217390791	1908	1908	1908	1908	0
61	20241115	200200	217390791	1908	1908	1908	1908	0
62	20241115	200100	217390791	1908	1908	1908	1908	3957
63	20241115	200000	217390791	1908	1908	1908	1908	0
64	20241115	195900	217390791	1908	1908	1908	1908	0
65	20241115	195800	217390791	1908	1908	1908	1908	0
66	20241115	195700	217390791	1908	1908	1908	1908	0
67	20241115	195600	217390791	1908	1908	1908	1908	0
68	20241115	195500	217390791	1908	1908	1908	1908	0
69	20241115	195400	217390791	1908	1908	1908	1908	0
70	20241115	195300	217390791	1908	1908	1908	1908	0
71	20241115	195200	217390791	1908	1908	1908	1908	0
72	20241115	195100	217390791	1908	1908	1908	1908	0
73	20241115	195000	217390791	1908	1908	1908	1908	0
74	20241115	194900	217390791	1908	1908	1908	1908	0
75	20241115	194800	217390791	1908	1908	1908	1908	0
76	20241115	194700	217390791	1908	1908	1908	1908	0
77	20241115	194600	217390791	1908	1908	1908	1908	0
78	20241115	194500	217390791	1908	1908	1908	1908	0
79	20241115	194400	217390791	1908	1908	1908	1908	0
80	20241115	194300	217390791	1908	1908	1908	1908	0
81	20241115	194200	217390791	1908	1908	1908	1908	0
82	20241115	194100	217390791	1908	1908	1908	1908	0
83	20241115	194000	217390791	1908	1908	1908	1908	0
84	20241115	193900	217390791	1908	1908	1908	1908	0
85	20241115	193800	217390791	1908	1908	1908	1908	0
86	20241115	193700	217390791	1908	1908	1908	1908	0
87	20241115	193600	217390791	1908	1908	1908	1908	0
88	20241115	193500	217390791	1908	1908	1908	1908	0
89	20241115	193400	217390791	1908	1908	1908	1908	0
90	20241115	193300	217390791	1908	1908	1908	1908	0
91	20241115	193200	217390791	1908	1908	1908	1908	0
92	20241115	193100	217390791	1908	1908	1908	1908	3957
93	20241115	193000	217390791	1908	1908	1908	1908	0
94	20241115	192900	217390791	1908	1908	1908	1908	0
95	20241115	192800	217390791	1908	1908	1908	1908	0
96	20241115	192700	217390791	1908	1908	1908	1908	0
97	20241115	192600	217390791	1908	1908	1908	1908	0
98	20241115	192500	217390791	1908	1908	1908	1908	0
99	20241115	192400	217390791	1908	1908	1908	1908	0
100	20241115	192300	217390791	1908	1908	1908	1908	0
101	20241115	192200	217390791	1908	1908	1908	1908	0
102	20241115	192100	217390791	1908	1908	1908	1908	0
103	20241115	192000	217390791	1908	1908	1908	1908	0
104	20241115	191900	217390791	1908	1908	1908	1908	0
105	20241115	191800	217390791	1908	1908	1908	1908	0
106	20241115	191700	217390791	1908	1908	1908	1908	0
107	20241115	191600	217390791	1908	1908	1908	1908	0
108	20241115	191500	217390791	1908	1908	1908	1908	0
109	20241115	191400	217390791	1908	1908	1908	1908	0
110	20241115	191300	217390791	1908	1908	1908	1908	0
111	20241115	191200	217390791	1908	1908	1908	1908	0
112	20241115	191100	217390791	1908	1908	1908	1908	0
113	20241115	191000	217390791	1908	1908	1908	1908	0
114	20241115	190900	217390791	1908	1908	1908	1908	0
115	20241115	190800	217390791	1908	1908	1908	1908	0
116	20241115	190700	217390791	1908	1908	1908	1908	0
117	20241115	190600	217390791	1908	1908	1908	1908	0
118	20241115	190500	217390791	1908	1908	1908	1908	0
119	20241115	190400	217390791	1908	1908	1908	1908	0
120	20241115	190300	217390791	1908	1908	1908	1908	0
121	20241115	190200	217390791	1908	1908	1908	1908	0
122	20241115	190100	217390791	1908	1908	1908	1908	3957
123	20241115	190000	217390791	1908	1908	1908	1908	0
124	20241115	185900	217390791	1908	1908	1908	1908	0
125	20241115	185800	217390791	1908	1908	1908	1908	0
126	20241115	185700	217390791	1908	1908	1908	1908	0
127	20241115	185600	217390791	1908	1908	1908	1908	0
128	20241115	185500	217390791	1908	1908	1908	1908	0
129	20241115	185400	217390791	1908	1908	1908	1908	0
130	20241115	185300	217390791	1908	1908	1908	1908	0
131	20241115	185200	217390791	1908	1908	1908	1908	0
132	20241115	185100	217390791	1908	1908	1908	1908	0
133	20241115	185000	217390791	1908	1908	1908	1908	0
134	20241115	184900	217390791	1908	1908	1908	1908	0
135	20241115	184800	217390791	1908	1908	1908	1908	0
136	20241115	184700	217390791	1908	1908	1908	1908	0
137	20241115	184600	217390791	1908	1908	1908	1908	0
138	20241115	184500	217390791	1908	1908	1908	1908	0
139	20241115	184400	217390791	1908	1908	1908	1908	0
140	20241115	184300	217390791	1908	1908	1908	1908	0
141	20241115	184200	217390791	1908	1908	1908	1908	0
142	20241115	184100	217390791	1908	1908	1908	1908	0
143	20241115	184000	217390791	1908	1908	1908	1908	0
144	20241115	183900	217390791	1908	1908	1908	1908	0
145	20241115	183800	217390791	1908	1908	1908	1908	0
146	20241115	183700	217390791	1908	1908	1908	1908	0
147	20241115	183600	217390791	1908	1908	1908	1908	0
148	20241115	183500	217390791	1908	1908	1908	1908	0
149	20241115	183400	217390791	1908	1908	1908	1908	0
150	20241115	183300	217390791	1908	1908	1908	1908	0
151	20241115	183200	217390791	1908	1908	1908	1908	0
152	20241115	183100	217390791	1908	1908	1908	1908	3957
153	20241115	183000	217390791	1908	1908	1908	1908	0
154	20241115	182900	217390791	1908	1908	1908	1908	0
155	20241115	182800	217390791	1908	1908	1908	1908	0
156	20241115	182700	217390791	1908	1908	1908	1908	0
157	20241115	182600	217390791	1908	1908	1908	1908	0
158	20241115	182500	217390791	1908	1908	1908	1908	0
159	20241115	182400	217390791	1908	1908	1908	1908	0
160	20241115	182300	217390791	1908	1908	1908	1908	0
161	20241115	182200	217390791	1908	1908	1908	1908	0
162	20241115	182100	217390791	1908	1908	1908	1908	0
163	20241115	182000	217390791	1908	1908	1908	1908	0
164	20241115	181900	217390791	1908	1908	1908	1908	0
165	20241115	181800	217390791	1908	1908	1908	1908	0
166	20241115	181700	217390791	1908	1908	1908	1908	0
167	20241115	181600	217390791	1908	1908	1908	1908	0
168	20241115	181500	217390791	1908	1908	1908	1908	0
169	20241115	181400	217390791	1908	1908	1908	1908	0
170	20241115	181300	217390791	1908	1908	1908	1908	0
171	20241115	181200	217390791	1908	1908	1908	1908	0
172	20241115	181100	217390791	1908	1908	1908	1908	0
173	20241115	181000	217390791	1908	1908	1908	1908	0
174	20241115	180900	217390791	1908	1908	1908	1908	0
175	20241115	180800	217390791	1908	1908	1908	1908	0
176	20241115	180700	217390791	1908	1908	1908	1908	0
177	20241115	180600	217390791	1908	1908	1908	1908	0
178	20241115	180500	217390791	1908	1908	1908	1908	0
179	20241115	180400	217390791	1908	1908	1908	1908	0
180	20241115	180300	217390791	1908	1908	1908	1908	0
181	20241115	180200	217390791	1908	1908	1908	1908	0
182	20241115	180100	217390791	1908	1908	1908	1908	3957
183	20241115	180000	217390791	1908	1908	1908	1908	0
184	20241115	175900	217390791	1908	1908	1908	1908	0
185	20241115	175800	217390791	1908	1908	1908	1908	0
186	20241115	175700	217390791	1908	1908	1908	1908	0
187	20241115	175600	217390791	1908	1908	1908	1908	0
188	20241115	175500	217390791	1908	1908	1908	1908	0
189	20241115	175400	217390791	1908	1908	1908	1908	0
190	20241115	175300	217390791	1908	1908	1908	1908	0
191	20241115	175200	217390791	1908	1908	1908	1908	0
192	20241115	175100	217390791	1908	1908	1908	1908	0
193	20241115	175000	217390791	1908	1908	1908	1908	0
194	20241115	174900	217390791	1908	1908	1908	1908	0
195	20241115	174800	217390791	1908	1908	1908	1908	0
196	20241115	174700	217390791	1908	1908	1908	1908	0
197	20241115	174600	217390791	1908	1908	1908	1908	0
198	20241115	174500	217390791	1908	1908	1908	1908	0
199	20241115	174400	217390791	1908	1908	1908	1908	0
200	20241115	174300	217390791	1908	1908	1908	1908	0
201	20241115	174200	217390791	1908	1908	1908	1908	0
202	20241115	174100	217390791	1908	1908	1908	1908	0
203	20241115	174000	217390791	1908	1908	1908	1908	0
204	20241115	173900	217390791	1908	1908	1908	1908	0
205	20241115	173800	217390791	1908	1908	1908	1908	0
206	20241115	173700	217390791	1908	1908	1908	1908	0
207	20241115	173600	217390791	1908	1908	1908	1908	0
208	20241115	173500	217390791	1908	1908	1908	1908	0
209	20241115	173400	217390791	1908	1908	1908	1908	0
210	20241115	173300	217390791	1908	1908	1908	1908	0
211	20241115	173200	217390791	1908	1908	1908	1908	0
212	20241115	173100	217390791	1908	1908	1908	1908	3957
213	20241115	173000	217390791	1908	1908	1908	1908	0
214	20241115	172900	217390791	1908	1908	1908	1908	0
215	20241115	172800	217390791	1908	1908	1908	1908	0
216	20241115	172700	217390791	1908	1908	1908	1908	0
217	20241115	172600	217390791	1908	1908	1908	1908	0
218	20241115	172500	217390791	1908	1908	1908	1908	0
219	20241115	172400	217390791	1908	1908	1908	1908	0
220	20241115	172300	217390791	1908	1908	1908	1908	0
221	20241115	172200	217390791	1908	1908	1908	1908	0
222	20241115	172100	217390791	1908	1908	1908	1908	0
223	20241115	172000	217390791	1908	1908	1908	1908	0
224	20241115	171900	217390791	1908	1908	1908	1908	0
225	20241115	171800	217390791	1908	1908	1908	1908	0
226	20241115	171700	217390791	1908	1908	1908	1908	0
227	20241115	171600	217390791	1908	1908	1908	1908	0
228	20241115	171500	217390791	1908	1908	1908	1908	0
229	20241115	171400	217390791	1908	1908	1908	1908	0
230	20241115	171300	217390791	1908	1908	1908	1908	0
231	20241115	171200	217390791	1908	1908	1908	1908	0
232	20241115	171100	217390791	1908	1908	1908	1908	0
233	20241115	171000	217390791	1908	1908	1908	1908	0
234	20241115	170900	217390791	1908	1908	1908	1908	0
235	20241115	170800	217390791	1908	1908	1908	1908	0
236	20241115	170700	217390791	1908	1908	1908	1908	0
237	20241115	170600	217390791	1908	1908	1908	1908	0
238	20241115	170500	217390791	1908	1908	1908	1908	0
239	20241115	170400	217390791	1908	1908	1908	1908	0
240	20241115	170300	217390791	1908	1908	1908	1908	0
241	20241115	170200	217390791	1908	1908	1908	1908	0
242	20241115	170100	217390791	1908	1908	1908	1908	3957
243	20241115	170000	217390791	1908	1908	1908	1908	0
244	20241115	165900	217390791	1908	1908	1908	1908	0
245	20241115	165800	217390791	1908	1908	1908	1908	0
246	20241115	165700	217390791	1908	1908	1908	1908	0
247	20241115	165600	217390791	1908	1908	1908	1908	0
248	20241115	165500	217390791	1908	1908	1908	1908	0
249	20241115	165400	217390791	1908	1908	1908	1908	0
250	20241115	165300	217390791	1908	1908	1908	1908	0
251	20241115	165200	217390791	1908	1908	1908	1908	0
252	20241115	165100	217390791	1908	1908	1908	1908	0
253	20241115	165000	217390791	1908	1908	1908	1908	0
254	20241115	164900	217390791	1908	1908	1908	1908	0
255	20241115	164800	217390791	1908	1908	1908	1908	0
256	20241115	164700	217390791	1908	1908	1908	1908	0
257	20241115	164600	217390791	1908	1908	1908	1908	0
258	20241115	164500	217390791	1908	1908	1908	1908	0
259	20241115	164400	217390791	1908	1908	1908	1908	0
260	20241115	164300	217390791	1908	1908	1908	1908	0
261	20241115	164200	217390791	1908	1908	1908	1908	0
262	20241115	164100	217390791	1908	1908	1908	1908	0
263	20241115	164000	217390791	1908	1908	1908	1908	0
264	20241115	163900	217390791	1908	1908	1908	1908	0
265	20241115	163800	217390791	1908	1908	1908	1908	0
266	20241115	163700	217390791	1908	1908	1908	1908	0
267	20241115	163600	217390791	1908	1908	1908	1908	0
268	20241115	163500	217390791	1908	1908	1908	1908	0
269	20241115	163400	217390791	1908	1908	1908	1908	0
270	20241115	163300	217390791	1908	1908	1908	1908	0
271	20241115	163200	217390791	1908	1908	1908	1908	0
272	20241115	163100	217390791	1908	1908	1908	1908	3957
273	20241115	163000	217390791	1908	1908	1908	1908	0
274	20241115	162900	217390791	1908	1908	1908	1908	0
275	20241115	162800	217390791	1908	1908	1908	1908	0
276	20241115	162700	217390791	1908	1908	1908	1908	0
277	20241115	162600	217390791	1908	1908	1908	1908	0
278	20241115	162500	217390791	1908	1908	1908	1908	0
279	20241115	162400	217390791	1908	1908	1908	1908	0
280	20241115	162300	217390791	1908	1908	1908	1908	0
281	20241115	162200	217390791	1908	1908	1908	1908	0
282	20241115	162100	217390791	1908	1908	1908	1908	0
283	20241115	162000	217390791	1908	1908	1908	1908	0
284	20241115	161900	217390791	1908	1908	1908	1908	0
285	20241115	161800	217390791	1908	1908	1908	1908	0
286	20241115	161700	217390791	1908	1908	1908	1908	0
287	20241115	161600	217390791	1908	1908	1908	1908	0
288	20241115	161500	217390791	1908	1908	1908	1908	0
289	20241115	161400	217390791	1908	1908	1908	1908	0
290	20241115	161300	217390791	1908	1908	1908	1908	0
291	20241115	161200	217390791	1908	1908	1908	1908	0
292	20241115	161100	217390791	1908	1908	1908	1908	0
293	20241115	161000	217390791	1908	1908	1908	1908	0
294	20241115	160900	217390791	1908	1908	1908	1908	0
295	20241115	160800	217390791	1908	1908	1908	1908	0
296	20241115	160700	217390791	1908	1908	1908	1908	0
297	20241115	160600	217390791	1908	1908	1908	1908	0
298	20241115	160500	217390791	1908	1908	1908	1908	0
299	20241115	160400	217390791	1908	1908	1908	1908	0
300	20241115	160300	217390791	1908	1908	1908	1908	0
301	20241115	160200	217390791	1908	1908	1908	1908	0
302	20241115	160100	217390791	1908	1908	1908	1908	3957
303	20241115	160000	217390791	1908	1908	1908	1908	0
304	20241115	155900	217390791	1908	1908	1908	1908	0
305	20241115	155800	217390791	1908	1908	1908	1908	0
306	20241115	155700	217390791	1908	1908	1908	1908	0
307	20241115	155600	217390791	1908	1908	1908	1908	0
308	20241115	155500	217390791	1908	1908	1908	1908	0
309	20241115	155400	217390791	1908	1908	1908	1908	0
310	20241115	155300	217390791	1908	1908	1908	1908	0
311	20241115	155200	217390791	1908	1908	1908	1908	0
312	20241115	155100	217390791	1908	1908	1908	1908	0
313	20241115	155000	217390791	1908	1908	1908	1908	0
314	20241115	154900	217390791	1908	1908	1908	1908	0
315	20241115	154800	217390791	1908	1908	1908	1908	0
316	20241115	154700	217390791	1908	1908	1908	1908	0
317	20241115	154600	217390791	1908	1908	1908	1908	0
318	20241115	154500	217390791	1908	1908	1908	1908	0
319	20241115	154400	217390791	1908	1908	1908	1908	0
320	20241115	154300	217390791	1908	1908	1908	1908	0
321	20241115	154200	217390791	1908	1908	1908	1908	0
322	20241115	154100	217390791	1908	1908	1908	1908	0
323	20241115	154000	217390791	1908	1908	1908	1908	0
324	20241115	153900	217390791	1908	1908	1908	1908	0
325	20241115	153800	217390791	1908	1908	1908	1908	0
326	20241115	153700	217390791	1908	1908	1908	1908	0
327	20241115	153600	217390791	1908	1908	1908	1908	0
328	20241115	153500	217390791	1908	1908	1908	1908	0
329	20241115	153400	217390791	1908	1908	1908	1908	0
330	20241115	153300	217390791	1908	1908	1908	1908	0
331	20241115	153200	217390791	1908	1908	1908	1908	0
332	20241115	153100	217390791	1908	1908	1908	1908	3957
333	20241115	153000	217390791	1908	1908	1908	1908	3957
334	20241115	152900	209840835	1908	1908	1908	1908	0
335	20241115	152800	209840835	1908	1908	1908	1908	0
336	20241115	152700	209840835	1908	1908	1908	1908	0
337	20241115	152600	209840835	1908	1908	1908	1908	0
338	20241115	152500	209840835	1908	1908	1908	1908	0
339	20241115	152400	209840835	1908	1908	1908	1908	0
340	20241115	152300	209840835	1908	1908	1908	1908	0
341	20241115	152200	209840835	1908	1908	1908	1908	0
342	20241115	152100	209840835	1908	1908	1908	1908	0
343	20241115	152000	209840835	1908	1908	1908	1908	0
344	20241115	151900	209840835	1908	1908	1908	1908	15
345	20241115	151800	209812215	1908	1898	1908	1898	25
346	20241115	151700	209764575	1898	1898	1898	1898	0
347	20241115	151600	209764575	1898	1898	1898	1893	104
348	20241115	151500	209567572	1901	1900	1901	1893	288
349	20241115	151400	209020422	1907	1907	1907	1900	25
350	20241115	151300	208972782	1900	1900	1900	1900	0
351	20241115	151200	208972782	1900	1908	1908	1900	1006
352	20241115	151100	207061334	1909	1909	1909	1909	0
353	20241115	151000	207061334	1909	1909	1909	1909	0
354	20241115	150900	207061334	1909	1909	1909	1909	410
355	20241115	150800	206278644	1909	1902	1909	1902	48
356	20241115	150700	206187278	1909	1909	1909	1909	0
357	20241115	150600	206187278	1909	1909	1909	1909	0
358	20241115	150500	206187278	1909	1909	1909	1909	67
359	20241115	150400	206059375	1910	1900	1910	1900	700
360	20241115	150300	204728975	1910	1910	1910	1900	130
361	20241115	150200	204481675	1900	1901	1910	1900	251
362	20241115	150100	204004526	1910	1910	1910	1901	220
363	20241115	150000	203585594	1904	1907	1907	1904	121
364	20241115	145900	203355147	1910	1910	1910	1910	0
365	20241115	145800	203355147	1910	1910	1910	1910	0
366	20241115	145700	203355147	1910	1910	1910	1910	0
367	20241115	145600	203355147	1910	1910	1910	1910	0
368	20241115	145500	203355147	1910	1909	1910	1909	300
369	20241115	145400	202782197	1910	1910	1910	1910	0
370	20241115	145300	202782197	1910	1909	1910	1909	43
371	20241115	145200	202700109	1909	1909	1909	1909	50
372	20241115	145100	202604659	1909	1908	1909	1908	120
373	20241115	145000	202375693	1908	1904	1908	1904	50
374	20241115	144900	202280413	1907	1906	1907	1906	96
375	20241115	144800	202097361	1906	1904	1906	1904	141
376	20241115	144700	201828698	1904	1905	1905	1904	31
377	20241115	144600	201769673	1901	1901	1901	1901	1
378	20241115	144500	201767772	1901	1901	1901	1901	0
379	20241115	144400	201767772	1901	1901	1901	1901	835
380	20241115	144300	200180437	1900	1900	1900	1900	20
381	20241115	144200	200142437	1900	1900	1900	1900	0
382	20241115	144100	200142437	1900	1902	1902	1900	120
383	20241115	144000	199914320	1901	1901	1901	1901	0
384	20241115	143900	199914320	1901	1893	1901	1892	235
385	20241115	143800	199469370	1907	1892	1907	1892	1604
386	20241115	143700	196422232	1891	1908	1908	1891	757
387	20241115	143600	194985213	1908	1908	1908	1908	150
388	20241115	143500	194699013	1908	1908	1908	1908	158
389	20241115	143400	194397549	1908	1908	1908	1908	13
390	20241115	143300	194372745	1910	1910	1910	1910	0
391	20241115	143200	194372745	1910	1910	1910	1910	0
392	20241115	143100	194372745	1910	1910	1910	1910	0
393	20241115	143000	194372745	1910	1910	1910	1910	0
394	20241115	142900	194372745	1910	1907	1910	1907	250
395	20241115	142800	193895543	1907	1904	1907	1904	250
396	20241115	142700	193419381	1904	1904	1904	1904	0
397	20241115	142600	193419381	1904	1904	1904	1904	23
398	20241115	142500	193375589	1891	1891	1891	1891	0
399	20241115	142400	193375589	1891	1891	1891	1891	0
400	20241115	142300	193375589	1891	1892	1892	1891	79
401	20241115	142200	193226175	1902	1902	1902	1902	0
402	20241115	142100	193226175	1902	1903	1903	1902	229
403	20241115	142000	192790467	1910	1910	1910	1910	0
404	20241115	141900	192790467	1910	1909	1910	1909	60
405	20241115	141800	192675896	1909	1909	1909	1909	21
406	20241115	141700	192635807	1909	1909	1909	1909	49
407	20241115	141600	192542266	1909	1902	1910	1902	2455
408	20241115	141500	187864633	1895	1895	1895	1895	0
409	20241115	141400	187864633	1895	1895	1895	1887	1421
410	20241115	141300	185180924	1895	1895	1895	1895	1
411	20241115	141200	185179029	1903	1903	1903	1903	0
412	20241115	141100	185179029	1903	1903	1903	1903	8
413	20241115	141000	185163805	1903	1903	1903	1903	0
414	20241115	140900	185163805	1903	1903	1903	1903	0
415	20241115	140800	185163805	1903	1903	1903	1903	0
416	20241115	140700	185163805	1903	1903	1903	1903	0
417	20241115	140600	185163805	1903	1903	1903	1903	0
418	20241115	140500	185163805	1903	1901	1903	1901	905
419	20241115	140400	183442495	1900	1900	1900	1900	270
420	20241115	140300	182929495	1899	1894	1899	1894	900
421	20241115	140200	181223331	1894	1894	1894	1894	0
422	20241115	140100	181223331	1894	1894	1894	1894	0
423	20241115	140000	181223331	1894	1894	1894	1894	0
424	20241115	135900	181223331	1894	1894	1894	1894	9
425	20241115	135800	181206285	1895	1895	1895	1895	3
426	20241115	135700	181200600	1895	1895	1895	1895	42
427	20241115	135600	181121010	1895	1890	1896	1890	3
428	20241115	135500	181115329	1887	1887	1887	1887	730
429	20241115	135400	179737819	1887	1887	1887	1887	0
430	20241115	135300	179737819	1887	1887	1887	1887	0
431	20241115	135200	179737819	1887	1887	1887	1887	500
432	20241115	135100	178794319	1887	1887	1887	1887	3
433	20241115	135000	178788658	1889	1889	1889	1889	0
434	20241115	134900	178788658	1889	1889	1889	1889	0
435	20241115	134800	178788658	1889	1889	1889	1889	0
436	20241115	134700	178788658	1889	1889	1889	1889	0
437	20241115	134600	178788658	1889	1890	1890	1889	45
438	20241115	134500	178703649	1871	1871	1871	1871	0
439	20241115	134400	178703649	1871	1871	1871	1871	0
440	20241115	134300	178703649	1871	1871	1871	1871	500
441	20241115	134200	177768149	1868	1868	1868	1868	0
442	20241115	134100	177768149	1868	1868	1868	1868	0
443	20241115	134000	177768149	1868	1868	1868	1868	0
444	20241115	133900	177768149	1868	1886	1886	1868	601
445	20241115	133800	176640485	1885	1885	1885	1885	0
446	20241115	133700	176640485	1885	1885	1885	1885	3
447	20241115	133600	176634830	1885	1885	1885	1885	0
448	20241115	133500	176634830	1885	1884	1885	1884	104
449	20241115	133400	176438795	1878	1878	1878	1878	0
450	20241115	133300	176438795	1878	1878	1878	1878	0
451	20241115	133200	176438795	1878	1878	1878	1878	509
452	20241115	133100	175482893	1878	1878	1878	1878	0
453	20241115	133000	175482893	1878	1878	1878	1878	0
454	20241115	132900	175482893	1878	1878	1878	1878	0
455	20241115	132800	175482893	1878	1879	1879	1878	25
456	20241115	132700	175435938	1880	1881	1881	1880	6
457	20241115	132600	175424653	1881	1881	1881	1881	0
458	20241115	132500	175424653	1881	1881	1881	1881	8
459	20241115	132400	175409605	1881	1881	1881	1881	0
460	20241115	132300	175409605	1881	1881	1881	1881	0
461	20241115	132200	175409605	1881	1881	1881	1881	0
462	20241115	132100	175409605	1881	1881	1881	1881	0
463	20241115	132000	175409605	1881	1881	1881	1881	1
464	20241115	131900	175407724	1881	1877	1881	1877	15
465	20241115	131800	175379545	1880	1888	1888	1880	1411
466	20241115	131700	172717193	1890	1890	1890	1890	0
467	20241115	131600	172717193	1890	1890	1890	1890	17
468	20241115	131500	172685063	1890	1891	1891	1890	385
469	20241115	131400	171957174	1891	1891	1891	1891	395
470	20241115	131300	171210229	1893	1893	1893	1893	2
471	20241115	131200	171206443	1893	1893	1893	1893	151
472	20241115	131100	170920600	1897	1897	1897	1897	5
473	20241115	131000	170911115	1897	1897	1897	1897	5
474	20241115	130900	170901630	1897	1897	1897	1897	37
475	20241115	130800	170831441	1897	1897	1897	1897	0
476	20241115	130700	170831441	1897	1897	1897	1897	0
477	20241115	130600	170831441	1897	1897	1897	1897	0
478	20241115	130500	170831441	1897	1897	1897	1897	0
479	20241115	130400	170831441	1897	1897	1897	1897	27
480	20241115	130300	170780222	1897	1897	1897	1897	13
481	20241115	130200	170755561	1895	1895	1895	1895	60
482	20241115	130100	170641861	1895	1895	1895	1895	0
483	20241115	130000	170641861	1895	1895	1895	1895	0
484	20241115	125900	170641861	1895	1895	1895	1895	0
485	20241115	125800	170641861	1895	1895	1895	1895	0
486	20241115	125700	170641861	1895	1895	1895	1895	201
487	20241115	125600	170260966	1886	1886	1886	1886	5
488	20241115	125500	170251536	1895	1895	1895	1895	0
489	20241115	125400	170251536	1895	1895	1895	1895	0
490	20241115	125300	170251536	1895	1895	1895	1895	0
491	20241115	125200	170251536	1895	1895	1895	1895	0
492	20241115	125100	170251536	1895	1895	1895	1895	5
493	20241115	125000	170242061	1895	1895	1895	1895	0
494	20241115	124900	170242061	1895	1895	1895	1895	0
495	20241115	124800	170242061	1895	1895	1895	1895	1
496	20241115	124700	170240166	1886	1886	1886	1886	0
497	20241115	124600	170240166	1886	1886	1886	1886	0
498	20241115	124500	170240166	1886	1886	1886	1886	11
499	20241115	124400	170219420	1886	1887	1887	1886	272
500	20241115	124300	169706373	1887	1887	1887	1887	0
501	20241115	124200	169706373	1887	1892	1892	1887	203
502	20241115	124100	169322882	1892	1892	1892	1892	222
503	20241115	124000	168902858	1892	1892	1892	1892	0
504	20241115	123900	168902858	1892	1892	1892	1892	0
505	20241115	123800	168902858	1892	1892	1892	1892	0
506	20241115	123700	168902858	1892	1892	1892	1892	168
507	20241115	123600	168585002	1892	1892	1892	1892	5
508	20241115	123500	168575542	1890	1886	1890	1886	1256
509	20241115	123400	166206055	1886	1886	1886	1886	6
510	20241115	123300	166194739	1886	1886	1886	1886	164
511	20241115	123200	165885435	1886	1886	1886	1886	0
512	20241115	123100	165885435	1886	1886	1886	1886	0
513	20241115	123000	165885435	1886	1886	1886	1886	0
514	20241115	122900	165885435	1886	1886	1886	1886	30
515	20241115	122800	165828855	1886	1886	1886	1886	0
516	20241115	122700	165828855	1886	1886	1886	1886	0
517	20241115	122600	165828855	1886	1886	1886	1886	0
518	20241115	122500	165828855	1886	1886	1886	1886	2
519	20241115	122400	165825083	1886	1886	1886	1886	1
520	20241115	122300	165823197	1868	1868	1868	1868	0
521	20241115	122200	165823197	1868	1868	1868	1868	0
522	20241115	122100	165823197	1868	1868	1868	1868	50
523	20241115	122000	165729797	1885	1885	1885	1885	0
524	20241115	121900	165729797	1885	1885	1885	1885	0
525	20241115	121800	165729797	1885	1885	1885	1885	5
526	20241115	121700	165720372	1888	1888	1888	1888	0
527	20241115	121600	165720372	1888	1887	1888	1887	47
528	20241115	121500	165631646	1885	1885	1885	1885	53
529	20241115	121400	165531741	1867	1867	1867	1867	0
530	20241115	121300	165531741	1867	1867	1867	1867	300
531	20241115	121200	164971641	1867	1867	1867	1867	0
532	20241115	121100	164971641	1867	1867	1867	1867	0
533	20241115	121000	164971641	1867	1867	1867	1867	0
534	20241115	120900	164971641	1867	1867	1867	1867	0
535	20241115	120800	164971641	1867	1867	1867	1867	0
536	20241115	120700	164971641	1867	1867	1867	1867	0
537	20241115	120600	164971641	1867	1867	1867	1867	22
538	20241115	120500	164930567	1888	1888	1888	1888	0
539	20241115	120400	164930567	1888	1888	1888	1888	400
540	20241115	120300	164175367	1889	1888	1889	1888	2500
541	20241115	120200	159452879	1866	1866	1866	1866	12
542	20241115	120100	159430487	1892	1892	1892	1892	0
543	20241115	120000	159430487	1892	1892	1892	1892	0
544	20241115	115900	159430487	1892	1892	1892	1892	1
545	20241115	115800	159428595	1892	1892	1892	1892	1
546	20241115	115700	159426703	1864	1879	1890	1864	2502
547	20241115	115600	154714335	1879	1879	1879	1879	15
548	20241115	115500	154686150	1882	1882	1882	1882	0
549	20241115	115400	154686150	1882	1882	1882	1882	0
550	20241115	115300	154686150	1882	1882	1882	1882	0
551	20241115	115200	154686150	1882	1882	1882	1882	0
552	20241115	115100	154686150	1882	1882	1882	1882	0
553	20241115	115000	154686150	1882	1882	1882	1882	3
554	20241115	114900	154680504	1883	1883	1883	1883	0
555	20241115	114800	154680504	1883	1883	1883	1883	0
556	20241115	114700	154680504	1883	1883	1883	1883	0
557	20241115	114600	154680504	1883	1883	1883	1883	0
558	20241115	114500	154680504	1883	1883	1883	1883	0
559	20241115	114400	154680504	1883	1883	1883	1883	0
560	20241115	114300	154680504	1883	1883	1883	1883	0
561	20241115	114200	154680504	1883	1883	1883	1883	0
562	20241115	114100	154680504	1883	1883	1883	1883	0
563	20241115	114000	154680504	1883	1883	1883	1883	0
564	20241115	113900	154680504	1883	1883	1883	1883	0
565	20241115	113800	154680504	1883	1883	1883	1883	0
566	20241115	113700	154680504	1883	1883	1883	1883	0
567	20241115	113600	154680504	1883	1880	1883	1880	40
568	20241115	113500	154605214	1882	1882	1882	1882	0
569	20241115	113400	154605214	1882	1882	1882	1882	0
570	20241115	113300	154605214	1882	1882	1882	1882	600
571	20241115	113200	153476014	1883	1860	1883	1860	29
572	20241115	113100	153421716	1860	1856	1860	1856	302
573	20241115	113000	152861192	1856	1856	1856	1856	0
574	20241115	112900	152861192	1856	1855	1856	1855	80
575	20241115	112800	152712791	1855	1855	1855	1855	500
576	20241115	112700	151785291	1856	1856	1856	1856	5
577	20241115	112600	151776011	1856	1856	1856	1856	1
578	20241115	112500	151774155	1850	1850	1850	1850	3
579	20241115	112400	151768605	1850	1850	1850	1850	5
580	20241115	112300	151759355	1850	1850	1850	1850	499
581	20241115	112200	150836205	1850	1850	1850	1850	1
582	20241115	112100	150834355	1848	1848	1848	1848	107
583	20241115	112000	150636619	1848	1850	1850	1848	611
584	20241115	111900	149507077	1850	1850	1850	1850	0
585	20241115	111800	149507077	1850	1850	1850	1850	1
586	20241115	111700	149505227	1850	1850	1850	1850	0
587	20241115	111600	149505227	1850	1850	1850	1850	1
588	20241115	111500	149503377	1850	1850	1850	1850	0
589	20241115	111400	149503377	1850	1850	1850	1850	0
590	20241115	111300	149503377	1850	1850	1850	1850	1
591	20241115	111200	149501527	1856	1856	1856	1856	0
592	20241115	111100	149501527	1856	1856	1856	1856	2
593	20241115	111000	149497815	1847	1849	1849	1847	558
594	20241115	110900	148466962	1848	1850	1850	1848	170
595	20241115	110800	148152798	1848	1848	1848	1848	2113
596	20241115	110700	144247974	1848	1853	1854	1848	530
597	20241115	110600	143267005	1854	1854	1854	1854	10
598	20241115	110500	143248465	1854	1854	1854	1854	10
599	20241115	110400	143229925	1855	1860	1860	1855	33
600	20241115	110300	143168701	1873	1873	1873	1873	25
601	20241115	110200	143121876	1873	1872	1873	1872	171
602	20241115	110100	142801598	1870	1862	1870	1862	16
603	20241115	110000	142771724	1860	1860	1862	1860	25066
604	20241115	105900	96148170	1859	1859	1859	1859	0
605	20241115	105800	96148170	1859	1859	1859	1859	50
606	20241115	105700	96055220	1859	1859	1859	1859	0
607	20241115	105600	96055220	1859	1859	1859	1859	0
608	20241115	105500	96055220	1859	1859	1859	1859	0
609	20241115	105400	96055220	1859	1859	1859	1859	0
610	20241115	105300	96055220	1859	1859	1859	1859	269
611	20241115	105200	95555149	1859	1859	1860	1848	74
612	20241115	105100	95418351	1860	1860	1860	1860	1
613	20241115	105000	95416491	1848	1849	1860	1848	171
614	20241115	104900	95100412	1849	1849	1849	1849	2
615	20241115	104800	95096714	1854	1850	1854	1848	132
616	20241115	104700	94852433	1854	1854	1854	1854	0
617	20241115	104600	94852433	1854	1854	1854	1854	0
618	20241115	104500	94852433	1854	1854	1854	1854	710
619	20241115	104400	93536093	1854	1854	1854	1854	18
620	20241115	104300	93502721	1854	1849	1854	1849	104
621	20241115	104200	93309925	1849	1850	1850	1848	262
622	20241115	104100	92825436	1853	1849	1853	1849	858
623	20241115	104000	91237186	1850	1852	1852	1850	187
624	20241115	103900	90890936	1852	1852	1852	1852	0
625	20241115	103800	90890936	1852	1852	1852	1852	78
626	20241115	103700	90746480	1852	1852	1852	1852	11
627	20241115	103600	90726108	1853	1853	1853	1853	6
628	20241115	103500	90714990	1850	1850	1850	1850	4
629	20241115	103400	90707590	1854	1854	1854	1854	21
630	20241115	103300	90668656	1850	1854	1854	1850	152
631	20241115	103200	90387252	1854	1855	1855	1854	209
632	20241115	103100	89999673	1854	1854	1854	1854	0
633	20241115	103000	89999673	1854	1854	1854	1854	51
634	20241115	102900	89905119	1854	1854	1854	1854	204
635	20241115	102800	89526903	1854	1854	1854	1854	0
636	20241115	102700	89526903	1854	1854	1854	1854	1
637	20241115	102600	89525049	1854	1854	1854	1854	0
638	20241115	102500	89525049	1854	1854	1854	1854	48
639	20241115	102400	89436057	1845	1854	1854	1845	1500
640	20241115	102300	86666274	1860	1858	1860	1858	5602
641	20241115	102200	76248677	1854	1854	1854	1854	0
642	20241115	102100	76248677	1854	1854	1854	1854	200
643	20241115	102000	75877877	1854	1854	1854	1854	90
644	20241115	101900	75711017	1854	1845	1854	1845	261
645	20241115	101800	75229463	1845	1845	1845	1845	0
646	20241115	101700	75229463	1845	1845	1845	1845	1100
647	20241115	101600	73199963	1854	1854	1854	1854	3
648	20241115	101500	73194401	1845	1845	1845	1845	0
649	20241115	101400	73194401	1845	1845	1845	1845	18
650	20241115	101300	73161191	1845	1847	1847	1845	5521
651	20241115	101200	62973972	1847	1849	1849	1847	1317
652	20241115	101100	60541155	1849	1849	1849	1849	500
653	20241115	101000	59616655	1850	1850	1850	1850	50
654	20241115	100900	59524155	1849	1849	1849	1849	600
655	20241115	100800	58414755	1849	1847	1849	1847	75
656	20241115	100700	58276130	1848	1849	1849	1848	452
657	20241115	100600	57440383	1849	1852	1852	1847	539
658	20241115	100500	56443737	1853	1850	1859	1850	1281
659	20241115	100400	54073657	1851	1853	1853	1851	760
660	20241115	100300	52666890	1860	1860	1860	1860	2003
661	20241115	100200	48941310	1860	1853	1860	1853	2
662	20241115	100100	48937597	1853	1851	1853	1851	12
663	20241115	100000	48915364	1851	1853	1853	1849	1795
664	20241115	095900	45592839	1853	1853	1853	1853	0
665	20241115	095800	45592839	1853	1861	1861	1853	1622
666	20241115	095700	42582388	1862	1864	1870	1862	525
667	20241115	095600	41604315	1865	1865	1865	1865	79
668	20241115	095500	41456980	1870	1870	1870	1870	1
669	20241115	095400	41455110	1870	1869	1870	1865	147
670	20241115	095300	41180790	1866	1867	1867	1866	52
671	20241115	095200	41083748	1867	1867	1867	1867	3
672	20241115	095100	41078147	1868	1868	1868	1868	266
673	20241115	095000	40581259	1870	1873	1873	1870	611
674	20241115	094900	39437965	1873	1873	1873	1873	73
675	20241115	094800	39301236	1874	1875	1875	1874	60
676	20241115	094700	39188791	1872	1873	1873	1872	2000
677	20241115	094600	35444781	1872	1897	1897	1872	271
678	20241115	094500	34936978	1897	1896	1897	1896	54
679	20241115	094400	34834557	1896	1896	1896	1896	0
680	20241115	094300	34834557	1896	1883	1896	1883	89
681	20241115	094200	34666947	1883	1874	1883	1874	12
682	20241115	094100	34644441	1873	1873	1873	1873	7
683	20241115	094000	34631330	1873	1872	1873	1872	594
684	20241115	093900	33519322	1873	1873	1873	1873	663
685	20241115	093800	32277523	1873	1882	1882	1873	1547
686	20241115	093700	29368470	1883	1883	1883	1883	23
687	20241115	093600	29325161	1882	1885	1885	1882	222
688	20241115	093500	28907193	1886	1886	1886	1886	93
689	20241115	093400	28731795	1902	1902	1902	1902	0
690	20241115	093300	28731795	1902	1902	1902	1902	292
691	20241115	093200	28176411	1902	1902	1902	1902	0
692	20241115	093100	28176411	1902	1900	1902	1900	407
693	20241115	093000	27402939	1899	1899	1899	1899	100
694	20241115	092900	27213039	1899	1899	1899	1899	64
695	20241115	092800	27091503	1899	1899	1899	1899	0
696	20241115	092700	27091503	1899	1899	1899	1899	0
697	20241115	092600	27091503	1899	1899	1899	1899	210
698	20241115	092500	26692713	1899	1899	1899	1899	200
699	20241115	092400	26312913	1899	1899	1899	1899	0
700	20241115	092300	26312913	1899	1898	1899	1898	111
701	20241115	092200	26102134	1899	1899	1899	1899	10
702	20241115	092100	26083144	1899	1899	1899	1899	50
703	20241115	092000	25988194	1899	1899	1899	1899	1
704	20241115	091900	25986295	1900	1890	1900	1890	1314
705	20241115	091800	23494275	1890	1870	1900	1870	522
706	20241115	091700	22508075	1880	1898	1898	1880	41
707	20241115	091600	22430617	1900	1896	1900	1896	153
708	20241115	091500	22140024	1901	1901	1901	1901	0
709	20241115	091400	22140024	1901	1865	1901	1853	93
710	20241115	091300	21967379	1901	1878	1901	1850	5302
711	20241115	091200	12077489	1902	1902	1902	1902	0
712	20241115	091100	12077489	1902	1901	1902	1901	1165
713	20241115	091000	9861666	1902	1902	1902	1902	0
714	20241115	090900	9861666	1902	1902	1902	1902	0
715	20241115	090800	9861666	1902	1902	1902	1902	0
716	20241115	090700	9861666	1902	1902	1902	1902	3
717	20241115	090600	9855960	1903	1880	1903	1865	228
718	20241115	090500	9429843	1883	1900	1900	1883	742
719	20241115	090400	8029222	1901	1904	1904	1901	102
720	20241115	090300	7835214	1904	1900	1904	1900	510
721	20241115	090200	6866174	1904	1890	1904	1890	63
722	20241115	090100	6747090	1890	1890	1890	1890	435
723	20241115	090000	5924940	1890	1862	1890	1862	3182