KissMeData/464680/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213100	21097409	1988	1988	1988	1988	5
3	20241119	213000	21097409	1988	1988	1988	1988	0
4	20241119	212900	21097409	1988	1988	1988	1988	0
5	20241119	212800	21097409	1988	1988	1988	1988	0
6	20241119	212700	21097409	1988	1988	1988	1988	0
7	20241119	212600	21097409	1988	1988	1988	1988	0
8	20241119	212500	21097409	1988	1988	1988	1988	0
9	20241119	212400	21097409	1988	1988	1988	1988	0
10	20241119	212300	21097409	1988	1988	1988	1988	0
11	20241119	212200	21097409	1988	1988	1988	1988	0
12	20241119	212100	21097409	1988	1988	1988	1988	0
13	20241119	212000	21097409	1988	1988	1988	1988	0
14	20241119	211900	21097409	1988	1988	1988	1988	0
15	20241119	211800	21097409	1988	1988	1988	1988	0
16	20241119	211700	21097409	1988	1988	1988	1988	0
17	20241119	211600	21097409	1988	1988	1988	1988	0
18	20241119	211500	21097409	1988	1988	1988	1988	0
19	20241119	211400	21097409	1988	1988	1988	1988	0
20	20241119	211300	21097409	1988	1988	1988	1988	0
21	20241119	211200	21097409	1988	1988	1988	1988	0
22	20241119	211100	21097409	1988	1988	1988	1988	0
23	20241119	211000	21097409	1988	1988	1988	1988	0
24	20241119	210900	21097409	1988	1988	1988	1988	0
25	20241119	210800	21097409	1988	1988	1988	1988	0
26	20241119	210700	21097409	1988	1988	1988	1988	0
27	20241119	210600	21097409	1988	1988	1988	1988	0
28	20241119	210500	21097409	1988	1988	1988	1988	0
29	20241119	210400	21097409	1988	1988	1988	1988	0
30	20241119	210300	21097409	1988	1988	1988	1988	0
31	20241119	210200	21097409	1988	1988	1988	1988	0
32	20241119	210100	21097409	1988	1988	1988	1988	5
33	20241119	210000	21097409	1988	1988	1988	1988	0
34	20241119	205900	21097409	1988	1988	1988	1988	0
35	20241119	205800	21097409	1988	1988	1988	1988	0
36	20241119	205700	21097409	1988	1988	1988	1988	0
37	20241119	205600	21097409	1988	1988	1988	1988	0
38	20241119	205500	21097409	1988	1988	1988	1988	0
39	20241119	205400	21097409	1988	1988	1988	1988	0
40	20241119	205300	21097409	1988	1988	1988	1988	0
41	20241119	205200	21097409	1988	1988	1988	1988	0
42	20241119	205100	21097409	1988	1988	1988	1988	0
43	20241119	205000	21097409	1988	1988	1988	1988	0
44	20241119	204900	21097409	1988	1988	1988	1988	0
45	20241119	204800	21097409	1988	1988	1988	1988	0
46	20241119	204700	21097409	1988	1988	1988	1988	0
47	20241119	204600	21097409	1988	1988	1988	1988	0
48	20241119	204500	21097409	1988	1988	1988	1988	0
49	20241119	204400	21097409	1988	1988	1988	1988	0
50	20241119	204300	21097409	1988	1988	1988	1988	0
51	20241119	204200	21097409	1988	1988	1988	1988	0
52	20241119	204100	21097409	1988	1988	1988	1988	0
53	20241119	204000	21097409	1988	1988	1988	1988	0
54	20241119	203900	21097409	1988	1988	1988	1988	0
55	20241119	203800	21097409	1988	1988	1988	1988	0
56	20241119	203700	21097409	1988	1988	1988	1988	0
57	20241119	203600	21097409	1988	1988	1988	1988	0
58	20241119	203500	21097409	1988	1988	1988	1988	0
59	20241119	203400	21097409	1988	1988	1988	1988	0
60	20241119	203300	21097409	1988	1988	1988	1988	0
61	20241119	203200	21097409	1988	1988	1988	1988	0
62	20241119	203100	21097409	1988	1988	1988	1988	5
63	20241119	203000	21097409	1988	1988	1988	1988	0
64	20241119	202900	21097409	1988	1988	1988	1988	0
65	20241119	202800	21097409	1988	1988	1988	1988	0
66	20241119	202700	21097409	1988	1988	1988	1988	0
67	20241119	202600	21097409	1988	1988	1988	1988	0
68	20241119	202500	21097409	1988	1988	1988	1988	0
69	20241119	202400	21097409	1988	1988	1988	1988	0
70	20241119	202300	21097409	1988	1988	1988	1988	0
71	20241119	202200	21097409	1988	1988	1988	1988	0
72	20241119	202100	21097409	1988	1988	1988	1988	0
73	20241119	202000	21097409	1988	1988	1988	1988	0
74	20241119	201900	21097409	1988	1988	1988	1988	0
75	20241119	201800	21097409	1988	1988	1988	1988	0
76	20241119	201700	21097409	1988	1988	1988	1988	0
77	20241119	201600	21097409	1988	1988	1988	1988	0
78	20241119	201500	21097409	1988	1988	1988	1988	0
79	20241119	201400	21097409	1988	1988	1988	1988	0
80	20241119	201300	21097409	1988	1988	1988	1988	0
81	20241119	201200	21097409	1988	1988	1988	1988	0
82	20241119	201100	21097409	1988	1988	1988	1988	0
83	20241119	201000	21097409	1988	1988	1988	1988	0
84	20241119	200900	21097409	1988	1988	1988	1988	0
85	20241119	200800	21097409	1988	1988	1988	1988	0
86	20241119	200700	21097409	1988	1988	1988	1988	0
87	20241119	200600	21097409	1988	1988	1988	1988	0
88	20241119	200500	21097409	1988	1988	1988	1988	0
89	20241119	200400	21097409	1988	1988	1988	1988	0
90	20241119	200300	21097409	1988	1988	1988	1988	0
91	20241119	200200	21097409	1988	1988	1988	1988	0
92	20241119	200100	21097409	1988	1988	1988	1988	5
93	20241119	200000	21097409	1988	1988	1988	1988	0
94	20241119	195900	21097409	1988	1988	1988	1988	0
95	20241119	195800	21097409	1988	1988	1988	1988	0
96	20241119	195700	21097409	1988	1988	1988	1988	0
97	20241119	195600	21097409	1988	1988	1988	1988	0
98	20241119	195500	21097409	1988	1988	1988	1988	0
99	20241119	195400	21097409	1988	1988	1988	1988	0
100	20241119	195300	21097409	1988	1988	1988	1988	0
101	20241119	195200	21097409	1988	1988	1988	1988	0
102	20241119	195100	21097409	1988	1988	1988	1988	0
103	20241119	195000	21097409	1988	1988	1988	1988	0
104	20241119	194900	21097409	1988	1988	1988	1988	0
105	20241119	194800	21097409	1988	1988	1988	1988	0
106	20241119	194700	21097409	1988	1988	1988	1988	0
107	20241119	194600	21097409	1988	1988	1988	1988	0
108	20241119	194500	21097409	1988	1988	1988	1988	0
109	20241119	194400	21097409	1988	1988	1988	1988	0
110	20241119	194300	21097409	1988	1988	1988	1988	0
111	20241119	194200	21097409	1988	1988	1988	1988	0
112	20241119	194100	21097409	1988	1988	1988	1988	0
113	20241119	194000	21097409	1988	1988	1988	1988	0
114	20241119	193900	21097409	1988	1988	1988	1988	0
115	20241119	193800	21097409	1988	1988	1988	1988	0
116	20241119	193700	21097409	1988	1988	1988	1988	0
117	20241119	193600	21097409	1988	1988	1988	1988	0
118	20241119	193500	21097409	1988	1988	1988	1988	0
119	20241119	193400	21097409	1988	1988	1988	1988	0
120	20241119	193300	21097409	1988	1988	1988	1988	0
121	20241119	193200	21097409	1988	1988	1988	1988	0
122	20241119	193100	21097409	1988	1988	1988	1988	5
123	20241119	193000	21097409	1988	1988	1988	1988	0
124	20241119	192900	21097409	1988	1988	1988	1988	0
125	20241119	192800	21097409	1988	1988	1988	1988	0
126	20241119	192700	21097409	1988	1988	1988	1988	0
127	20241119	192600	21097409	1988	1988	1988	1988	0
128	20241119	192500	21097409	1988	1988	1988	1988	0
129	20241119	192400	21097409	1988	1988	1988	1988	0
130	20241119	192300	21097409	1988	1988	1988	1988	0
131	20241119	192200	21097409	1988	1988	1988	1988	0
132	20241119	192100	21097409	1988	1988	1988	1988	0
133	20241119	192000	21097409	1988	1988	1988	1988	0
134	20241119	191900	21097409	1988	1988	1988	1988	0
135	20241119	191800	21097409	1988	1988	1988	1988	0
136	20241119	191700	21097409	1988	1988	1988	1988	0
137	20241119	191600	21097409	1988	1988	1988	1988	0
138	20241119	191500	21097409	1988	1988	1988	1988	0
139	20241119	191400	21097409	1988	1988	1988	1988	0
140	20241119	191300	21097409	1988	1988	1988	1988	0
141	20241119	191200	21097409	1988	1988	1988	1988	0
142	20241119	191100	21097409	1988	1988	1988	1988	0
143	20241119	191000	21097409	1988	1988	1988	1988	0
144	20241119	190900	21097409	1988	1988	1988	1988	0
145	20241119	190800	21097409	1988	1988	1988	1988	0
146	20241119	190700	21097409	1988	1988	1988	1988	0
147	20241119	190600	21097409	1988	1988	1988	1988	0
148	20241119	190500	21097409	1988	1988	1988	1988	0
149	20241119	190400	21097409	1988	1988	1988	1988	0
150	20241119	190300	21097409	1988	1988	1988	1988	0
151	20241119	190200	21097409	1988	1988	1988	1988	0
152	20241119	190100	21097409	1988	1988	1988	1988	5
153	20241119	190000	21097409	1988	1988	1988	1988	0
154	20241119	185900	21097409	1988	1988	1988	1988	0
155	20241119	185800	21097409	1988	1988	1988	1988	0
156	20241119	185700	21097409	1988	1988	1988	1988	0
157	20241119	185600	21097409	1988	1988	1988	1988	0
158	20241119	185500	21097409	1988	1988	1988	1988	0
159	20241119	185400	21097409	1988	1988	1988	1988	0
160	20241119	185300	21097409	1988	1988	1988	1988	0
161	20241119	185200	21097409	1988	1988	1988	1988	0
162	20241119	185100	21097409	1988	1988	1988	1988	0
163	20241119	185000	21097409	1988	1988	1988	1988	0
164	20241119	184900	21097409	1988	1988	1988	1988	0
165	20241119	184800	21097409	1988	1988	1988	1988	0
166	20241119	184700	21097409	1988	1988	1988	1988	0
167	20241119	184600	21097409	1988	1988	1988	1988	0
168	20241119	184500	21097409	1988	1988	1988	1988	0
169	20241119	184400	21097409	1988	1988	1988	1988	0
170	20241119	184300	21097409	1988	1988	1988	1988	0
171	20241119	184200	21097409	1988	1988	1988	1988	0
172	20241119	184100	21097409	1988	1988	1988	1988	0
173	20241119	184000	21097409	1988	1988	1988	1988	0
174	20241119	183900	21097409	1988	1988	1988	1988	0
175	20241119	183800	21097409	1988	1988	1988	1988	0
176	20241119	183700	21097409	1988	1988	1988	1988	0
177	20241119	183600	21097409	1988	1988	1988	1988	0
178	20241119	183500	21097409	1988	1988	1988	1988	0
179	20241119	183400	21097409	1988	1988	1988	1988	0
180	20241119	183300	21097409	1988	1988	1988	1988	0
181	20241119	183200	21097409	1988	1988	1988	1988	0
182	20241119	183100	21097409	1988	1988	1988	1988	5
183	20241119	183000	21097409	1988	1988	1988	1988	0
184	20241119	182900	21097409	1988	1988	1988	1988	0
185	20241119	182800	21097409	1988	1988	1988	1988	0
186	20241119	182700	21097409	1988	1988	1988	1988	0
187	20241119	182600	21097409	1988	1988	1988	1988	0
188	20241119	182500	21097409	1988	1988	1988	1988	0
189	20241119	182400	21097409	1988	1988	1988	1988	0
190	20241119	182300	21097409	1988	1988	1988	1988	0
191	20241119	182200	21097409	1988	1988	1988	1988	0
192	20241119	182100	21097409	1988	1988	1988	1988	0
193	20241119	182000	21097409	1988	1988	1988	1988	0
194	20241119	181900	21097409	1988	1988	1988	1988	0
195	20241119	181800	21097409	1988	1988	1988	1988	0
196	20241119	181700	21097409	1988	1988	1988	1988	0
197	20241119	181600	21097409	1988	1988	1988	1988	0
198	20241119	181500	21097409	1988	1988	1988	1988	0
199	20241119	181400	21097409	1988	1988	1988	1988	0
200	20241119	181300	21097409	1988	1988	1988	1988	0
201	20241119	181200	21097409	1988	1988	1988	1988	0
202	20241119	181100	21097409	1988	1988	1988	1988	0
203	20241119	181000	21097409	1988	1988	1988	1988	0
204	20241119	180900	21097409	1988	1988	1988	1988	0
205	20241119	180800	21097409	1988	1988	1988	1988	0
206	20241119	180700	21097409	1988	1988	1988	1988	0
207	20241119	180600	21097409	1988	1988	1988	1988	0
208	20241119	180500	21097409	1988	1988	1988	1988	0
209	20241119	180400	21097409	1988	1988	1988	1988	0
210	20241119	180300	21097409	1988	1988	1988	1988	0
211	20241119	180200	21097409	1988	1988	1988	1988	0
212	20241119	180100	21097409	1988	1988	1988	1988	5
213	20241119	180000	21097409	1988	1988	1988	1988	0
214	20241119	175900	21097409	1988	1988	1988	1988	0
215	20241119	175800	21097409	1988	1988	1988	1988	0
216	20241119	175700	21097409	1988	1988	1988	1988	0
217	20241119	175600	21097409	1988	1988	1988	1988	0
218	20241119	175500	21097409	1988	1988	1988	1988	0
219	20241119	175400	21097409	1988	1988	1988	1988	0
220	20241119	175300	21097409	1988	1988	1988	1988	0
221	20241119	175200	21097409	1988	1988	1988	1988	0
222	20241119	175100	21097409	1988	1988	1988	1988	0
223	20241119	175000	21097409	1988	1988	1988	1988	0
224	20241119	174900	21097409	1988	1988	1988	1988	0
225	20241119	174800	21097409	1988	1988	1988	1988	0
226	20241119	174700	21097409	1988	1988	1988	1988	0
227	20241119	174600	21097409	1988	1988	1988	1988	0
228	20241119	174500	21097409	1988	1988	1988	1988	0
229	20241119	174400	21097409	1988	1988	1988	1988	0
230	20241119	174300	21097409	1988	1988	1988	1988	0
231	20241119	174200	21097409	1988	1988	1988	1988	0
232	20241119	174100	21097409	1988	1988	1988	1988	0
233	20241119	174000	21097409	1988	1988	1988	1988	0
234	20241119	173900	21097409	1988	1988	1988	1988	0
235	20241119	173800	21097409	1988	1988	1988	1988	0
236	20241119	173700	21097409	1988	1988	1988	1988	0
237	20241119	173600	21097409	1988	1988	1988	1988	0
238	20241119	173500	21097409	1988	1988	1988	1988	0
239	20241119	173400	21097409	1988	1988	1988	1988	0
240	20241119	173300	21097409	1988	1988	1988	1988	0
241	20241119	173200	21097409	1988	1988	1988	1988	0
242	20241119	173100	21097409	1988	1988	1988	1988	5
243	20241119	173000	21097409	1988	1988	1988	1988	0
244	20241119	172900	21097409	1988	1988	1988	1988	0
245	20241119	172800	21097409	1988	1988	1988	1988	0
246	20241119	172700	21097409	1988	1988	1988	1988	0
247	20241119	172600	21097409	1988	1988	1988	1988	0
248	20241119	172500	21097409	1988	1988	1988	1988	0
249	20241119	172400	21097409	1988	1988	1988	1988	0
250	20241119	172300	21097409	1988	1988	1988	1988	0
251	20241119	172200	21097409	1988	1988	1988	1988	0
252	20241119	172100	21097409	1988	1988	1988	1988	0
253	20241119	172000	21097409	1988	1988	1988	1988	0
254	20241119	171900	21097409	1988	1988	1988	1988	0
255	20241119	171800	21097409	1988	1988	1988	1988	0
256	20241119	171700	21097409	1988	1988	1988	1988	0
257	20241119	171600	21097409	1988	1988	1988	1988	0
258	20241119	171500	21097409	1988	1988	1988	1988	0
259	20241119	171400	21097409	1988	1988	1988	1988	0
260	20241119	171300	21097409	1988	1988	1988	1988	0
261	20241119	171200	21097409	1988	1988	1988	1988	0
262	20241119	171100	21097409	1988	1988	1988	1988	0
263	20241119	171000	21097409	1988	1988	1988	1988	0
264	20241119	170900	21097409	1988	1988	1988	1988	0
265	20241119	170800	21097409	1988	1988	1988	1988	0
266	20241119	170700	21097409	1988	1988	1988	1988	0
267	20241119	170600	21097409	1988	1988	1988	1988	0
268	20241119	170500	21097409	1988	1988	1988	1988	0
269	20241119	170400	21097409	1988	1988	1988	1988	0
270	20241119	170300	21097409	1988	1988	1988	1988	0
271	20241119	170200	21097409	1988	1988	1988	1988	0
272	20241119	170100	21097409	1988	1988	1988	1988	5
273	20241119	170000	21097409	1988	1988	1988	1988	0
274	20241119	165900	21097409	1988	1988	1988	1988	0
275	20241119	165800	21097409	1988	1988	1988	1988	0
276	20241119	165700	21097409	1988	1988	1988	1988	0
277	20241119	165600	21097409	1988	1988	1988	1988	0
278	20241119	165500	21097409	1988	1988	1988	1988	0
279	20241119	165400	21097409	1988	1988	1988	1988	0
280	20241119	165300	21097409	1988	1988	1988	1988	0
281	20241119	165200	21097409	1988	1988	1988	1988	0
282	20241119	165100	21097409	1988	1988	1988	1988	0
283	20241119	165000	21097409	1988	1988	1988	1988	0
284	20241119	164900	21097409	1988	1988	1988	1988	0
285	20241119	164800	21097409	1988	1988	1988	1988	0
286	20241119	164700	21097409	1988	1988	1988	1988	0
287	20241119	164600	21097409	1988	1988	1988	1988	0
288	20241119	164500	21097409	1988	1988	1988	1988	0
289	20241119	164400	21097409	1988	1988	1988	1988	0
290	20241119	164300	21097409	1988	1988	1988	1988	0
291	20241119	164200	21097409	1988	1988	1988	1988	0
292	20241119	164100	21097409	1988	1988	1988	1988	0
293	20241119	164000	21097409	1988	1988	1988	1988	0
294	20241119	163900	21097409	1988	1988	1988	1988	0
295	20241119	163800	21097409	1988	1988	1988	1988	0
296	20241119	163700	21097409	1988	1988	1988	1988	0
297	20241119	163600	21097409	1988	1988	1988	1988	0
298	20241119	163500	21097409	1988	1988	1988	1988	0
299	20241119	163400	21097409	1988	1988	1988	1988	0
300	20241119	163300	21097409	1988	1988	1988	1988	0
301	20241119	163200	21097409	1988	1988	1988	1988	0
302	20241119	163100	21097409	1988	1988	1988	1988	5
303	20241119	163000	21097409	1988	1988	1988	1988	0
304	20241119	162900	21097409	1988	1988	1988	1988	0
305	20241119	162800	21097409	1988	1988	1988	1988	0
306	20241119	162700	21097409	1988	1988	1988	1988	0
307	20241119	162600	21097409	1988	1988	1988	1988	0
308	20241119	162500	21097409	1988	1988	1988	1988	0
309	20241119	162400	21097409	1988	1988	1988	1988	0
310	20241119	162300	21097409	1988	1988	1988	1988	0
311	20241119	162200	21097409	1988	1988	1988	1988	0
312	20241119	162100	21097409	1988	1988	1988	1988	0
313	20241119	162000	21097409	1988	1988	1988	1988	0
314	20241119	161900	21097409	1988	1988	1988	1988	0
315	20241119	161800	21097409	1988	1988	1988	1988	0
316	20241119	161700	21097409	1988	1988	1988	1988	0
317	20241119	161600	21097409	1988	1988	1988	1988	0
318	20241119	161500	21097409	1988	1988	1988	1988	0
319	20241119	161400	21097409	1988	1988	1988	1988	0
320	20241119	161300	21097409	1988	1988	1988	1988	0
321	20241119	161200	21097409	1988	1988	1988	1988	0
322	20241119	161100	21097409	1988	1988	1988	1988	0
323	20241119	161000	21097409	1988	1988	1988	1988	0
324	20241119	160900	21097409	1988	1988	1988	1988	0
325	20241119	160800	21097409	1988	1988	1988	1988	0
326	20241119	160700	21097409	1988	1988	1988	1988	0
327	20241119	160600	21097409	1988	1988	1988	1988	0
328	20241119	160500	21097409	1988	1988	1988	1988	0
329	20241119	160400	21097409	1988	1988	1988	1988	0
330	20241119	160300	21097409	1988	1988	1988	1988	0
331	20241119	160200	21097409	1988	1988	1988	1988	0
332	20241119	160100	21097409	1988	1988	1988	1988	5
333	20241119	160000	21097409	1988	1988	1988	1988	0
334	20241119	155900	21097409	1988	1988	1988	1988	0
335	20241119	155800	21097409	1988	1988	1988	1988	0
336	20241119	155700	21097409	1988	1988	1988	1988	0
337	20241119	155600	21097409	1988	1988	1988	1988	0
338	20241119	155500	21097409	1988	1988	1988	1988	0
339	20241119	155400	21097409	1988	1988	1988	1988	0
340	20241119	155300	21097409	1988	1988	1988	1988	0
341	20241119	155200	21097409	1988	1988	1988	1988	0
342	20241119	155100	21097409	1988	1988	1988	1988	0
343	20241119	155000	21097409	1988	1988	1988	1988	0
344	20241119	154900	21097409	1988	1988	1988	1988	0
345	20241119	154800	21097409	1988	1988	1988	1988	0
346	20241119	154700	21097409	1988	1988	1988	1988	0
347	20241119	154600	21097409	1988	1988	1988	1988	0
348	20241119	154500	21097409	1988	1988	1988	1988	0
349	20241119	154400	21097409	1988	1988	1988	1988	0
350	20241119	154300	21097409	1988	1988	1988	1988	0
351	20241119	154200	21097409	1988	1988	1988	1988	0
352	20241119	154100	21097409	1988	1988	1988	1988	0
353	20241119	154000	21097409	1988	1988	1988	1988	0
354	20241119	153900	21097409	1988	1988	1988	1988	0
355	20241119	153800	21097409	1988	1988	1988	1988	0
356	20241119	153700	21097409	1988	1988	1988	1988	0
357	20241119	153600	21097409	1988	1988	1988	1988	0
358	20241119	153500	21097409	1988	1988	1988	1988	0
359	20241119	153400	21097409	1988	1988	1988	1988	0
360	20241119	153300	21097409	1988	1988	1988	1988	0
361	20241119	153200	21097409	1988	1988	1988	1988	0
362	20241119	153100	21097409	1988	1988	1988	1988	5
363	20241119	153000	21097409	1988	1988	1988	1988	0
364	20241119	152900	21097409	1988	1988	1988	1988	0
365	20241119	152800	21097409	1988	1988	1988	1988	0
366	20241119	152700	21097409	1988	1988	1988	1988	0
367	20241119	152600	21097409	1988	1988	1988	1988	0
368	20241119	152500	21097409	1988	1988	1988	1988	0
369	20241119	152400	21097409	1988	1988	1988	1988	0
370	20241119	152300	21097409	1988	1988	1988	1988	0
371	20241119	152200	21097409	1988	1988	1988	1988	0
372	20241119	152100	21097409	1988	1988	1988	1988	0
373	20241119	152000	21097409	1988	1988	1988	1988	0
374	20241119	151900	21097409	1988	1988	1988	1988	5
375	20241119	151800	21087469	1987	1987	1987	1987	0
376	20241119	151700	21087469	1987	1987	1987	1987	0
377	20241119	151600	21087469	1987	1987	1987	1987	0
378	20241119	151500	21087469	1987	1987	1987	1987	0
379	20241119	151400	21087469	1987	1987	1987	1987	0
380	20241119	151300	21087469	1987	1987	1987	1987	0
381	20241119	151200	21087469	1987	1987	1987	1987	0
382	20241119	151100	21087469	1987	1987	1987	1987	0
383	20241119	151000	21087469	1987	1987	1987	1987	0
384	20241119	150900	21087469	1987	1987	1987	1987	10
385	20241119	150800	21067599	1983	1983	1983	1983	0
386	20241119	150700	21067599	1983	1983	1983	1983	0
387	20241119	150600	21067599	1983	1983	1983	1983	0
388	20241119	150500	21067599	1983	1983	1983	1983	0
389	20241119	150400	21067599	1983	1983	1983	1983	0
390	20241119	150300	21067599	1983	1983	1983	1983	224
391	20241119	150200	20623407	1988	1988	1988	1988	0
392	20241119	150100	20623407	1988	1988	1988	1988	0
393	20241119	150000	20623407	1988	1988	1988	1988	5
394	20241119	145900	20613467	1988	1987	1988	1987	25
395	20241119	145800	20563788	1987	1987	1987	1987	5
396	20241119	145700	20553853	1987	1987	1987	1987	0
397	20241119	145600	20553853	1987	1987	1987	1987	5
398	20241119	145500	20543918	1987	1987	1987	1987	12
399	20241119	145400	20520074	1987	1987	1987	1987	5
400	20241119	145300	20510139	1987	1987	1987	1987	5
401	20241119	145200	20500204	1987	1987	1987	1987	0
402	20241119	145100	20500204	1987	1987	1987	1987	18
403	20241119	145000	20464438	1987	1987	1987	1987	0
404	20241119	144900	20464438	1987	1987	1987	1987	5
405	20241119	144800	20454503	1987	1987	1987	1987	5
406	20241119	144700	20444568	1987	1987	1987	1987	12
407	20241119	144600	20420724	1987	1987	1987	1987	5
408	20241119	144500	20410789	1987	1987	1987	1987	0
409	20241119	144400	20410789	1987	1987	1987	1987	9
410	20241119	144300	20392906	1987	1987	1987	1987	87
411	20241119	144200	20220037	1987	1987	1987	1987	25
412	20241119	144100	20170362	1987	1987	1987	1987	5
413	20241119	144000	20160427	1987	1987	1987	1987	0
414	20241119	143900	20160427	1987	1987	1987	1987	5
415	20241119	143800	20150492	1987	1987	1987	1987	18
416	20241119	143700	20114726	1987	1987	1987	1987	0
417	20241119	143600	20114726	1987	1987	1987	1987	5
418	20241119	143500	20104791	1987	1987	1987	1987	0
419	20241119	143400	20104791	1987	1986	1987	1986	1005
420	20241119	143300	18108620	1986	1986	1986	1986	5
421	20241119	143200	18098690	1986	1986	1986	1986	0
422	20241119	143100	18098690	1986	1986	1986	1986	5
423	20241119	143000	18088760	1986	1986	1986	1986	12
424	20241119	142900	18064928	1986	1986	1986	1986	5
425	20241119	142800	18054998	1986	1986	1986	1986	5
426	20241119	142700	18045068	1986	1986	1986	1986	0
427	20241119	142600	18045068	1986	1986	1986	1986	18
428	20241119	142500	18009320	1986	1986	1986	1986	0
429	20241119	142400	18009320	1986	1986	1986	1986	5
430	20241119	142300	17999390	1986	1986	1986	1986	0
431	20241119	142200	17999390	1986	1986	1986	1986	5
432	20241119	142100	17989460	1986	1986	1986	1986	5
433	20241119	142000	17979530	1986	1986	1986	1986	0
434	20241119	141900	17979530	1986	1986	1986	1986	5
435	20241119	141800	17969600	1986	1986	1986	1986	0
436	20241119	141700	17969600	1986	1983	1986	1983	38
437	20241119	141600	17894231	1985	1985	1985	1985	5
438	20241119	141500	17884306	1984	1984	1984	1984	1
439	20241119	141400	17882322	1985	1986	1986	1985	16
440	20241119	141300	17850557	1986	1986	1986	1986	12
441	20241119	141200	17826725	1986	1986	1986	1986	5
442	20241119	141100	17816795	1986	1986	1986	1986	5
443	20241119	141000	17806865	1986	1986	1986	1986	0
444	20241119	140900	17806865	1986	1986	1986	1986	17
445	20241119	140800	17773103	1986	1986	1986	1986	0
446	20241119	140700	17773103	1986	1985	1986	1985	10
447	20241119	140600	17753248	1986	1986	1986	1986	5
448	20241119	140500	17743318	1986	1986	1986	1986	13
449	20241119	140400	17717500	1986	1986	1986	1986	5
450	20241119	140300	17707570	1986	1986	1986	1986	0
451	20241119	140200	17707570	1986	1986	1986	1986	5
452	20241119	140100	17697640	1986	1986	1986	1986	17
453	20241119	140000	17663878	1986	1986	1986	1986	0
454	20241119	135900	17663878	1986	1986	1986	1986	5
455	20241119	135800	17653948	1986	1986	1986	1986	0
456	20241119	135700	17653948	1986	1986	1986	1986	5
457	20241119	135600	17644018	1986	1986	1986	1986	17
458	20241119	135500	17610256	1986	1986	1986	1986	0
459	20241119	135400	17610256	1986	1986	1986	1986	5
460	20241119	135300	17600326	1985	1985	1985	1985	22
461	20241119	135200	17556656	1985	1985	1985	1985	18
462	20241119	135100	17520926	1985	1985	1985	1985	0
463	20241119	135000	17520926	1985	1985	1985	1985	5
464	20241119	134900	17511001	1985	1985	1985	1985	5
465	20241119	134800	17501076	1986	1986	1986	1986	0
466	20241119	134700	17501076	1986	1986	1986	1986	5
467	20241119	134600	17491146	1986	1986	1986	1986	0
468	20241119	134500	17491146	1986	1986	1986	1986	37
469	20241119	134400	17417664	1987	1987	1987	1987	18
470	20241119	134300	17381898	1987	1987	1987	1987	0
471	20241119	134200	17381898	1987	1987	1987	1987	5
472	20241119	134100	17371963	1987	1987	1987	1987	0
473	20241119	134000	17371963	1987	1987	1987	1987	17
474	20241119	133900	17338184	1987	1987	1987	1987	5
475	20241119	133800	17328249	1987	1987	1987	1987	0
476	20241119	133700	17328249	1987	1987	1987	1987	5
477	20241119	133600	17318314	1987	1987	1987	1987	0
478	20241119	133500	17318314	1987	1987	1987	1987	17
479	20241119	133400	17284535	1987	1987	1987	1987	5
480	20241119	133300	17274600	1987	1987	1987	1987	0
481	20241119	133200	17274600	1987	1987	1987	1987	5
482	20241119	133100	17264665	1987	1987	1987	1987	13
483	20241119	133000	17238834	1987	1987	1987	1987	5
484	20241119	132900	17228899	1987	1987	1987	1987	5
485	20241119	132800	17218964	1987	1987	1987	1987	0
486	20241119	132700	17218964	1987	1987	1987	1987	17
487	20241119	132600	17185185	1987	1987	1987	1987	0
488	20241119	132500	17185185	1987	1987	1987	1987	5
489	20241119	132400	17175250	1987	1987	1987	1987	5
490	20241119	132300	17165315	1987	1987	1987	1987	12
491	20241119	132200	17141471	1987	1987	1987	1987	5
492	20241119	132100	17131536	1987	1987	1987	1987	0
493	20241119	132000	17131536	1987	1987	1987	1987	5
494	20241119	131900	17121601	1987	1987	1987	1987	0
495	20241119	131800	17121601	1987	1987	1987	1987	18
496	20241119	131700	17085835	1987	1987	1987	1987	5
497	20241119	131600	17075900	1987	1987	1987	1987	0
498	20241119	131500	17075900	1987	1987	1987	1987	5
499	20241119	131400	17065965	1987	1987	1987	1987	12
500	20241119	131300	17042121	1987	1987	1987	1987	5
501	20241119	131200	17032186	1987	1987	1987	1987	5
502	20241119	131100	17022251	1987	1987	1987	1987	0
503	20241119	131000	17022251	1987	1987	1987	1987	18
504	20241119	130900	16986485	1987	1987	1987	1987	0
505	20241119	130800	16986485	1987	1987	1987	1987	5
506	20241119	130700	16976550	1987	1987	1987	1987	5
507	20241119	130600	16966615	1987	1987	1987	1987	12
508	20241119	130500	16942771	1987	1987	1987	1987	5
509	20241119	130400	16932836	1987	1987	1987	1987	0
510	20241119	130300	16932836	1987	1987	1987	1987	5
511	20241119	130200	16922901	1987	1987	1987	1987	17
512	20241119	130100	16889122	1987	1987	1987	1987	0
513	20241119	130000	16889122	1987	1987	1987	1987	5
514	20241119	125900	16879187	1987	1987	1987	1987	0
515	20241119	125800	16879187	1987	1987	1987	1987	5
516	20241119	125700	16869252	1986	1986	1986	1986	11
517	20241119	125600	16847406	1986	1986	1986	1986	0
518	20241119	125500	16847406	1986	1986	1986	1986	5
519	20241119	125400	16837476	1986	1986	1986	1986	0
520	20241119	125300	16837476	1986	1986	1986	1986	17
521	20241119	125200	16803714	1986	1986	1986	1986	5
522	20241119	125100	16793784	1986	1986	1986	1986	0
523	20241119	125000	16793784	1986	1986	1986	1986	5
524	20241119	124900	16783854	1986	1986	1986	1986	12
525	20241119	124800	16760022	1986	1986	1986	1986	5
526	20241119	124700	16750092	1986	1986	1986	1986	5
527	20241119	124600	16740162	1986	1986	1986	1986	0
528	20241119	124500	16740162	1986	1986	1986	1986	18
529	20241119	124400	16704414	1986	1986	1986	1986	0
530	20241119	124300	16704414	1986	1986	1986	1986	5
531	20241119	124200	16694484	1986	1986	1986	1986	0
532	20241119	124100	16694484	1986	1986	1986	1986	17
533	20241119	124000	16660722	1986	1986	1986	1986	5
534	20241119	123900	16650792	1986	1986	1986	1986	0
535	20241119	123800	16650792	1986	1986	1986	1986	5
536	20241119	123700	16640862	1986	1986	1986	1986	0
537	20241119	123600	16640862	1986	1986	1986	1986	18
538	20241119	123500	16605114	1986	1986	1986	1986	5
539	20241119	123400	16595184	1986	1986	1986	1986	0
540	20241119	123300	16595184	1986	1986	1986	1986	5
541	20241119	123200	16585254	1986	1986	1986	1986	12
542	20241119	123100	16561422	1986	1986	1986	1986	5
543	20241119	123000	16551492	1986	1986	1986	1986	5
544	20241119	122900	16541562	1986	1986	1986	1986	0
545	20241119	122800	16541562	1986	1986	1986	1986	17
546	20241119	122700	16507800	1986	1986	1986	1986	0
547	20241119	122600	16507800	1986	1986	1986	1986	5
548	20241119	122500	16497870	1986	1986	1986	1986	5
549	20241119	122400	16487940	1986	1986	1986	1986	0
550	20241119	122300	16487940	1986	1986	1986	1986	5
551	20241119	122200	16478010	1986	1986	1986	1986	0
552	20241119	122100	16478010	1986	1986	1986	1986	5
553	20241119	122000	16468080	1986	1986	1986	1986	5
554	20241119	121900	16458150	1983	1986	1986	1983	1008
555	20241119	121800	14457774	1983	1986	1986	1983	509
556	20241119	121700	13448372	1986	1986	1986	1986	504
557	20241119	121600	12447428	1986	1986	1986	1986	5
558	20241119	121500	12437498	1986	1986	1986	1986	17
559	20241119	121400	12403736	1986	1986	1986	1986	0
560	20241119	121300	12403736	1986	1986	1986	1986	5
561	20241119	121200	12393806	1986	1986	1986	1986	0
562	20241119	121100	12393806	1986	1985	1986	1985	10
563	20241119	121000	12373951	1985	1985	1985	1985	0
564	20241119	120900	12373951	1985	1985	1985	1985	5
565	20241119	120800	12364026	1985	1985	1985	1985	5
566	20241119	120700	12354101	1985	1985	1985	1985	12
567	20241119	120600	12330281	1985	1985	1985	1985	5
568	20241119	120500	12320356	1985	1985	1985	1985	0
569	20241119	120400	12320356	1985	1985	1985	1985	5
570	20241119	120300	12310431	1985	1985	1985	1985	18
571	20241119	120200	12274701	1985	1985	1985	1985	0
572	20241119	120100	12274701	1985	1985	1985	1985	5
573	20241119	120000	12264776	1985	1985	1985	1985	0
574	20241119	115900	12264776	1985	1985	1985	1985	5
575	20241119	115800	12254851	1985	1985	1985	1985	5
576	20241119	115700	12244926	1983	1983	1983	1983	50
577	20241119	115600	12145776	1985	1985	1985	1985	5
578	20241119	115500	12135851	1985	1985	1985	1985	0
579	20241119	115400	12135851	1985	1984	1985	1984	17
580	20241119	115300	12102120	1984	1984	1984	1984	5
581	20241119	115200	12092200	1984	1984	1984	1984	0
582	20241119	115100	12092200	1984	1984	1984	1984	5
583	20241119	115000	12082280	1984	1984	1984	1984	13
584	20241119	114900	12056488	1984	1984	1984	1984	5
585	20241119	114800	12046568	1984	1984	1984	1984	5
586	20241119	114700	12036648	1984	1984	1984	1984	0
587	20241119	114600	12036648	1984	1984	1984	1984	17
588	20241119	114500	12002920	1984	1984	1984	1984	0
589	20241119	114400	12002920	1984	1984	1984	1984	5
590	20241119	114300	11993000	1984	1984	1984	1984	5
591	20241119	114200	11983080	1984	1984	1984	1984	12
592	20241119	114100	11959272	1984	1984	1984	1984	5
593	20241119	114000	11949352	1984	1984	1984	1984	0
594	20241119	113900	11949352	1984	1984	1984	1984	5
595	20241119	113800	11939432	1984	1984	1984	1984	0
596	20241119	113700	11939432	1984	1984	1984	1984	18
597	20241119	113600	11903720	1984	1984	1984	1984	5
598	20241119	113500	11893800	1984	1984	1984	1984	0
599	20241119	113400	11893800	1984	1984	1984	1984	5
600	20241119	113300	11883880	1984	1984	1984	1984	12
601	20241119	113200	11860072	1984	1984	1984	1984	28
602	20241119	113100	11804520	1984	1986	1986	1984	1017
603	20241119	113000	9786770	1986	1986	1986	1986	0
604	20241119	112900	9786770	1986	1986	1986	1986	18
605	20241119	112800	9751022	1986	1986	1986	1986	0
606	20241119	112700	9751022	1986	1986	1986	1986	5
607	20241119	112600	9741092	1986	1986	1986	1986	5
608	20241119	112500	9731162	1986	1986	1986	1986	0
609	20241119	112400	9731162	1986	1985	1986	1984	3005
610	20241119	112300	3769219	1986	1986	1986	1986	200
611	20241119	112200	3372019	1986	1986	1986	1986	5
612	20241119	112100	3362089	1986	1986	1986	1986	17
613	20241119	112000	3328327	1986	1986	1986	1986	0
614	20241119	111900	3328327	1986	1986	1986	1986	5
615	20241119	111800	3318397	1986	1986	1986	1986	0
616	20241119	111700	3318397	1986	1986	1986	1986	5
617	20241119	111600	3308467	1986	1986	1986	1986	18
618	20241119	111500	3272719	1986	1986	1986	1986	0
619	20241119	111400	3272719	1986	1986	1986	1986	5
620	20241119	111300	3262789	1986	1986	1986	1986	0
621	20241119	111200	3262789	1986	1986	1986	1986	17
622	20241119	111100	3229027	1986	1986	1986	1986	5
623	20241119	111000	3219097	1986	1986	1986	1986	0
624	20241119	110900	3219097	1986	1986	1986	1986	5
625	20241119	110800	3209167	1986	1986	1986	1986	12
626	20241119	110700	3185335	1986	1986	1986	1986	5
627	20241119	110600	3175405	1986	1986	1986	1986	0
628	20241119	110500	3175405	1986	1986	1986	1986	5
629	20241119	110400	3165475	1986	1986	1986	1986	18
630	20241119	110300	3129727	1986	1986	1986	1986	0
631	20241119	110200	3129727	1986	1986	1986	1986	5
632	20241119	110100	3119797	1986	1986	1986	1986	0
633	20241119	110000	3119797	1986	1986	1986	1986	17
634	20241119	105900	3086035	1986	1986	1986	1986	5
635	20241119	105800	3076105	1986	1986	1986	1986	0
636	20241119	105700	3076105	1986	1986	1986	1986	5
637	20241119	105600	3066175	1986	1986	1986	1986	0
638	20241119	105500	3066175	1986	1986	1986	1986	18
639	20241119	105400	3030427	1986	1986	1986	1986	5
640	20241119	105300	3020497	1986	1986	1986	1986	0
641	20241119	105200	3020497	1986	1986	1986	1986	5
642	20241119	105100	3010567	1986	1986	1986	1986	0
643	20241119	105000	3010567	1986	1985	1986	1985	318
644	20241119	104900	2379332	1985	1985	1985	1985	5
645	20241119	104800	2369407	1985	1985	1985	1985	0
646	20241119	104700	2369407	1985	1985	1985	1985	17
647	20241119	104600	2335662	1985	1985	1985	1985	0
648	20241119	104500	2335662	1985	1985	1985	1985	5
649	20241119	104400	2325737	1985	1985	1985	1985	5
650	20241119	104300	2315812	1985	1985	1985	1985	13
651	20241119	104200	2290007	1985	1985	1985	1985	5
652	20241119	104100	2280082	1985	1985	1985	1985	0
653	20241119	104000	2280082	1985	1985	1985	1985	5
654	20241119	103900	2270157	1985	1985	1985	1985	17
655	20241119	103800	2236412	1985	1985	1985	1985	0
656	20241119	103700	2236412	1985	1985	1985	1985	5
657	20241119	103600	2226487	1985	1985	1985	1985	0
658	20241119	103500	2226487	1985	1985	1985	1985	5
659	20241119	103400	2216562	1985	1985	1985	1985	17
660	20241119	103300	2182817	1985	1985	1985	1985	0
661	20241119	103200	2182817	1985	1985	1985	1985	5
662	20241119	103100	2172892	1985	1985	1985	1985	0
663	20241119	103000	2172892	1985	1985	1985	1985	18
664	20241119	102900	2137162	1985	1985	1985	1985	0
665	20241119	102800	2137162	1985	1985	1985	1985	65
666	20241119	102700	2008137	1986	1986	1986	1986	5
667	20241119	102600	1998207	1986	1986	1986	1986	12
668	20241119	102500	1974375	1986	1986	1986	1986	5
669	20241119	102400	1964445	1986	1986	1986	1986	0
670	20241119	102300	1964445	1986	1986	1986	1986	29
671	20241119	102200	1906851	1986	1986	1986	1986	18
672	20241119	102100	1871103	1986	1986	1986	1986	0
673	20241119	102000	1871103	1986	1986	1986	1986	5
674	20241119	101900	1861173	1986	1986	1986	1986	0
675	20241119	101800	1861173	1986	1986	1986	1986	5
676	20241119	101700	1851243	1986	1986	1986	1986	5
677	20241119	101600	1841313	1986	1986	1986	1986	0
678	20241119	101500	1841313	1986	1986	1986	1986	5
679	20241119	101400	1831383	1986	1986	1986	1986	0
680	20241119	101300	1831383	1986	1986	1986	1986	35
681	20241119	101200	1761873	1987	1987	1987	1987	5
682	20241119	101100	1751938	1987	1987	1987	1987	0
683	20241119	101000	1751938	1987	1987	1987	1987	17
684	20241119	100900	1718159	1987	1987	1987	1987	13
685	20241119	100800	1692328	1987	1987	1987	1987	5
686	20241119	100700	1682393	1987	1987	1987	1987	5
687	20241119	100600	1672458	1987	1987	1987	1987	0
688	20241119	100500	1672458	1987	1987	1987	1987	17
689	20241119	100400	1638679	1987	1987	1987	1987	0
690	20241119	100300	1638679	1987	1987	1987	1987	5
691	20241119	100200	1628744	1987	1987	1987	1987	5
692	20241119	100100	1618809	1987	1987	1987	1987	12
693	20241119	100000	1594965	1987	1987	1987	1987	5
694	20241119	095900	1585030	1987	1987	1987	1987	0
695	20241119	095800	1585030	1987	1987	1987	1987	5
696	20241119	095700	1575095	1987	1987	1987	1987	0
697	20241119	095600	1575095	1987	1987	1987	1987	18
698	20241119	095500	1539329	1987	1987	1987	1987	5
699	20241119	095400	1529394	1986	1986	1986	1986	1
700	20241119	095300	1527408	1987	1987	1987	1987	5
701	20241119	095200	1517473	1987	1987	1987	1987	12
702	20241119	095100	1493629	1987	1987	1987	1987	5
703	20241119	095000	1483694	1987	1987	1987	1987	5
704	20241119	094900	1473759	1987	1987	1987	1987	0
705	20241119	094800	1473759	1987	1987	1987	1987	18
706	20241119	094700	1437993	1987	1987	1987	1987	0
707	20241119	094600	1437993	1987	1987	1987	1987	5
708	20241119	094500	1428058	1987	1987	1987	1987	5
709	20241119	094400	1418123	1987	1987	1987	1987	12
710	20241119	094300	1394279	1987	1987	1987	1987	5
711	20241119	094200	1384344	1987	1987	1987	1987	1
712	20241119	094100	1382357	1987	1987	1987	1987	5
713	20241119	094000	1372422	1987	1987	1987	1987	17
714	20241119	093900	1338643	1987	1987	1987	1987	0
715	20241119	093800	1338643	1987	1987	1987	1987	5
716	20241119	093700	1328708	1987	1987	1987	1987	0
717	20241119	093600	1328708	1987	1987	1987	1987	5
718	20241119	093500	1318773	1987	1987	1987	1987	18
719	20241119	093400	1283007	1987	1987	1987	1987	0
720	20241119	093300	1283007	1987	1987	1987	1987	5
721	20241119	093200	1273072	1987	1987	1987	1987	0
722	20241119	093100	1273072	1987	1987	1987	1987	5
723	20241119	093000	1263137	1987	1987	1987	1987	11
724	20241119	092900	1241280	1987	1987	1987	1987	0
725	20241119	092800	1241280	1987	1987	1987	1987	6
726	20241119	092700	1229358	1987	1987	1987	1987	0
727	20241119	092600	1229358	1987	1987	1987	1987	5
728	20241119	092500	1219423	1987	1987	1987	1987	5
729	20241119	092400	1209488	1987	1987	1987	1987	0
730	20241119	092300	1209488	1987	1987	1987	1987	1
731	20241119	092200	1207501	1981	1981	1981	1981	100
732	20241119	092100	1009401	1987	1987	1987	1987	0
733	20241119	092000	1009401	1987	1987	1987	1987	0
734	20241119	091900	1009401	1987	1987	1987	1987	0
735	20241119	091800	1009401	1987	1987	1987	1987	0
736	20241119	091700	1009401	1987	1987	1987	1987	0
737	20241119	091600	1009401	1987	1987	1987	1987	0
738	20241119	091500	1009401	1987	1987	1987	1987	0
739	20241119	091400	1009401	1987	1987	1987	1987	0
740	20241119	091300	1009401	1987	1987	1987	1987	0
741	20241119	091200	1009401	1987	1987	1987	1987	0
742	20241119	091100	1009401	1987	1987	1987	1987	0
743	20241119	091000	1009401	1987	1987	1987	1987	0
744	20241119	090900	1009401	1987	1987	1987	1987	503
745	20241119	090800	9940	1988	1988	1988	1988	0
746	20241119	090700	9940	1988	1988	1988	1988	5
747	20241119	090600	0	1981	1981	1981	1981	0
748	20241119	090500	0	1981	1981	1981	1981	0
749	20241119	090400	0	1981	1981	1981	1981	0
750	20241119	090300	0	1981	1981	1981	1981	0
751	20241119	090200	0	1981	1981	1981	1981	0
752	20241119	090100	0	1981	1981	1981	1981	0
753	20241119	090000	0	1981	1981	1981	1981	0