KissMeData/013520/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	185700	47101659	1874	1874	1874	1874	1005
3	20241101	185600	47101659	1874	1874	1874	1874	0
4	20241101	185500	47101659	1874	1874	1874	1874	0
5	20241101	185400	47101659	1874	1874	1874	1874	0
6	20241101	185300	47101659	1874	1874	1874	1874	0
7	20241101	185200	47101659	1874	1874	1874	1874	0
8	20241101	185100	47101659	1874	1874	1874	1874	0
9	20241101	185000	47101659	1874	1874	1874	1874	0
10	20241101	184900	47101659	1874	1874	1874	1874	0
11	20241101	184800	47101659	1874	1874	1874	1874	0
12	20241101	184700	47101659	1874	1874	1874	1874	0
13	20241101	184600	47101659	1874	1874	1874	1874	0
14	20241101	184500	47101659	1874	1874	1874	1874	0
15	20241101	184400	47101659	1874	1874	1874	1874	0
16	20241101	184300	47101659	1874	1874	1874	1874	0
17	20241101	184200	47101659	1874	1874	1874	1874	0
18	20241101	184100	47101659	1874	1874	1874	1874	0
19	20241101	184000	47101659	1874	1874	1874	1874	0
20	20241101	183900	47101659	1874	1874	1874	1874	0
21	20241101	183800	47101659	1874	1874	1874	1874	0
22	20241101	183700	47101659	1874	1874	1874	1874	0
23	20241101	183600	47101659	1874	1874	1874	1874	0
24	20241101	183500	47101659	1874	1874	1874	1874	0
25	20241101	183400	47101659	1874	1874	1874	1874	0
26	20241101	183300	47101659	1874	1874	1874	1874	0
27	20241101	183200	47101659	1874	1874	1874	1874	0
28	20241101	183100	47101659	1874	1874	1874	1874	0
29	20241101	183000	47101659	1874	1874	1874	1874	0
30	20241101	182900	47101659	1874	1874	1874	1874	0
31	20241101	182800	47101659	1874	1874	1874	1874	0
32	20241101	182700	47101659	1874	1874	1874	1874	1005
33	20241101	182600	47101659	1874	1874	1874	1874	0
34	20241101	182500	47101659	1874	1874	1874	1874	0
35	20241101	182400	47101659	1874	1874	1874	1874	0
36	20241101	182300	47101659	1874	1874	1874	1874	0
37	20241101	182200	47101659	1874	1874	1874	1874	0
38	20241101	182100	47101659	1874	1874	1874	1874	0
39	20241101	182000	47101659	1874	1874	1874	1874	0
40	20241101	181900	47101659	1874	1874	1874	1874	0
41	20241101	181800	47101659	1874	1874	1874	1874	0
42	20241101	181700	47101659	1874	1874	1874	1874	0
43	20241101	181600	47101659	1874	1874	1874	1874	0
44	20241101	181500	47101659	1874	1874	1874	1874	0
45	20241101	181400	47101659	1874	1874	1874	1874	0
46	20241101	181300	47101659	1874	1874	1874	1874	0
47	20241101	181200	47101659	1874	1874	1874	1874	0
48	20241101	181100	47101659	1874	1874	1874	1874	0
49	20241101	181000	47101659	1874	1874	1874	1874	0
50	20241101	180900	47101659	1874	1874	1874	1874	0
51	20241101	180800	47101659	1874	1874	1874	1874	0
52	20241101	180700	47101659	1874	1874	1874	1874	0
53	20241101	180600	47101659	1874	1874	1874	1874	0
54	20241101	180500	47101659	1874	1874	1874	1874	0
55	20241101	180400	47101659	1874	1874	1874	1874	0
56	20241101	180300	47101659	1874	1874	1874	1874	0
57	20241101	180200	47101659	1874	1874	1874	1874	0
58	20241101	180100	47101659	1874	1874	1874	1874	0
59	20241101	180000	47101659	1874	1874	1874	1874	0
60	20241101	175900	47101659	1874	1874	1874	1874	0
61	20241101	175800	47101659	1874	1874	1874	1874	0
62	20241101	175700	47101659	1874	1874	1874	1874	1005
63	20241101	175600	47101659	1874	1874	1874	1874	0
64	20241101	175500	47101659	1874	1874	1874	1874	0
65	20241101	175400	47101659	1874	1874	1874	1874	0
66	20241101	175300	47101659	1874	1874	1874	1874	0
67	20241101	175200	47101659	1874	1874	1874	1874	0
68	20241101	175100	47101659	1874	1874	1874	1874	0
69	20241101	175000	47101659	1874	1874	1874	1874	0
70	20241101	174900	47101659	1874	1874	1874	1874	0
71	20241101	174800	47101659	1874	1874	1874	1874	0
72	20241101	174700	47101659	1874	1874	1874	1874	0
73	20241101	174600	47101659	1874	1874	1874	1874	0
74	20241101	174500	47101659	1874	1874	1874	1874	0
75	20241101	174400	47101659	1874	1874	1874	1874	0
76	20241101	174300	47101659	1874	1874	1874	1874	0
77	20241101	174200	47101659	1874	1874	1874	1874	0
78	20241101	174100	47101659	1874	1874	1874	1874	0
79	20241101	174000	47101659	1874	1874	1874	1874	0
80	20241101	173900	47101659	1874	1874	1874	1874	0
81	20241101	173800	47101659	1874	1874	1874	1874	0
82	20241101	173700	47101659	1874	1874	1874	1874	0
83	20241101	173600	47101659	1874	1874	1874	1874	0
84	20241101	173500	47101659	1874	1874	1874	1874	0
85	20241101	173400	47101659	1874	1874	1874	1874	0
86	20241101	173300	47101659	1874	1874	1874	1874	0
87	20241101	173200	47101659	1874	1874	1874	1874	0
88	20241101	173100	47101659	1874	1874	1874	1874	0
89	20241101	173000	47101659	1874	1874	1874	1874	0
90	20241101	172900	47101659	1874	1874	1874	1874	0
91	20241101	172800	47101659	1874	1874	1874	1874	0
92	20241101	172700	47101659	1874	1874	1874	1874	1005
93	20241101	172600	47101659	1874	1874	1874	1874	0
94	20241101	172500	47101659	1874	1874	1874	1874	0
95	20241101	172400	47101659	1874	1874	1874	1874	0
96	20241101	172300	47101659	1874	1874	1874	1874	0
97	20241101	172200	47101659	1874	1874	1874	1874	0
98	20241101	172100	47101659	1874	1874	1874	1874	0
99	20241101	172000	47101659	1874	1874	1874	1874	0
100	20241101	171900	47101659	1874	1874	1874	1874	0
101	20241101	171800	47101659	1874	1874	1874	1874	0
102	20241101	171700	47101659	1874	1874	1874	1874	0
103	20241101	171600	47101659	1874	1874	1874	1874	0
104	20241101	171500	47101659	1874	1874	1874	1874	0
105	20241101	171400	47101659	1874	1874	1874	1874	0
106	20241101	171300	47101659	1874	1874	1874	1874	0
107	20241101	171200	47101659	1874	1874	1874	1874	0
108	20241101	171100	47101659	1874	1874	1874	1874	0
109	20241101	171000	47101659	1874	1874	1874	1874	0
110	20241101	170900	47101659	1874	1874	1874	1874	0
111	20241101	170800	47101659	1874	1874	1874	1874	0
112	20241101	170700	47101659	1874	1874	1874	1874	0
113	20241101	170600	47101659	1874	1874	1874	1874	0
114	20241101	170500	47101659	1874	1874	1874	1874	0
115	20241101	170400	47101659	1874	1874	1874	1874	0
116	20241101	170300	47101659	1874	1874	1874	1874	0
117	20241101	170200	47101659	1874	1874	1874	1874	0
118	20241101	170100	47101659	1874	1874	1874	1874	0
119	20241101	170000	47101659	1874	1874	1874	1874	0
120	20241101	165900	47101659	1874	1874	1874	1874	0
121	20241101	165800	47101659	1874	1874	1874	1874	0
122	20241101	165700	47101659	1874	1874	1874	1874	1005
123	20241101	165600	47101659	1874	1874	1874	1874	0
124	20241101	165500	47101659	1874	1874	1874	1874	0
125	20241101	165400	47101659	1874	1874	1874	1874	0
126	20241101	165300	47101659	1874	1874	1874	1874	0
127	20241101	165200	47101659	1874	1874	1874	1874	0
128	20241101	165100	47101659	1874	1874	1874	1874	0
129	20241101	165000	47101659	1874	1874	1874	1874	0
130	20241101	164900	47101659	1874	1874	1874	1874	0
131	20241101	164800	47101659	1874	1874	1874	1874	0
132	20241101	164700	47101659	1874	1874	1874	1874	0
133	20241101	164600	47101659	1874	1874	1874	1874	0
134	20241101	164500	47101659	1874	1874	1874	1874	0
135	20241101	164400	47101659	1874	1874	1874	1874	0
136	20241101	164300	47101659	1874	1874	1874	1874	0
137	20241101	164200	47101659	1874	1874	1874	1874	0
138	20241101	164100	47101659	1874	1874	1874	1874	0
139	20241101	164000	47101659	1874	1874	1874	1874	0
140	20241101	163900	47101659	1874	1874	1874	1874	0
141	20241101	163800	47101659	1874	1874	1874	1874	0
142	20241101	163700	47101659	1874	1874	1874	1874	0
143	20241101	163600	47101659	1874	1874	1874	1874	0
144	20241101	163500	47101659	1874	1874	1874	1874	0
145	20241101	163400	47101659	1874	1874	1874	1874	0
146	20241101	163300	47101659	1874	1874	1874	1874	0
147	20241101	163200	47101659	1874	1874	1874	1874	0
148	20241101	163100	47101659	1874	1874	1874	1874	0
149	20241101	163000	47101659	1874	1874	1874	1874	0
150	20241101	162900	47101659	1874	1874	1874	1874	0
151	20241101	162800	47101659	1874	1874	1874	1874	0
152	20241101	162700	47101659	1874	1874	1874	1874	1005
153	20241101	162600	47101659	1874	1874	1874	1874	0
154	20241101	162500	47101659	1874	1874	1874	1874	0
155	20241101	162400	47101659	1874	1874	1874	1874	0
156	20241101	162300	47101659	1874	1874	1874	1874	0
157	20241101	162200	47101659	1874	1874	1874	1874	0
158	20241101	162100	47101659	1874	1874	1874	1874	0
159	20241101	162000	47101659	1874	1874	1874	1874	0
160	20241101	161900	47101659	1874	1874	1874	1874	0
161	20241101	161800	47101659	1874	1874	1874	1874	0
162	20241101	161700	47101659	1874	1874	1874	1874	0
163	20241101	161600	47101659	1874	1874	1874	1874	0
164	20241101	161500	47101659	1874	1874	1874	1874	0
165	20241101	161400	47101659	1874	1874	1874	1874	0
166	20241101	161300	47101659	1874	1874	1874	1874	0
167	20241101	161200	47101659	1874	1874	1874	1874	0
168	20241101	161100	47101659	1874	1874	1874	1874	0
169	20241101	161000	47101659	1874	1874	1874	1874	0
170	20241101	160900	47101659	1874	1874	1874	1874	0
171	20241101	160800	47101659	1874	1874	1874	1874	0
172	20241101	160700	47101659	1874	1874	1874	1874	0
173	20241101	160600	47101659	1874	1874	1874	1874	0
174	20241101	160500	47101659	1874	1874	1874	1874	0
175	20241101	160400	47101659	1874	1874	1874	1874	0
176	20241101	160300	47101659	1874	1874	1874	1874	0
177	20241101	160200	47101659	1874	1874	1874	1874	0
178	20241101	160100	47101659	1874	1874	1874	1874	0
179	20241101	160000	47101659	1874	1874	1874	1874	0
180	20241101	155900	47101659	1874	1874	1874	1874	0
181	20241101	155800	47101659	1874	1874	1874	1874	0
182	20241101	155700	47101659	1874	1874	1874	1874	1005
183	20241101	155600	47101659	1874	1874	1874	1874	0
184	20241101	155500	47101659	1874	1874	1874	1874	0
185	20241101	155400	47101659	1874	1874	1874	1874	0
186	20241101	155300	47101659	1874	1874	1874	1874	0
187	20241101	155200	47101659	1874	1874	1874	1874	0
188	20241101	155100	47101659	1874	1874	1874	1874	0
189	20241101	155000	47101659	1874	1874	1874	1874	0
190	20241101	154900	47101659	1874	1874	1874	1874	0
191	20241101	154800	47101659	1874	1874	1874	1874	0
192	20241101	154700	47101659	1874	1874	1874	1874	0
193	20241101	154600	47101659	1874	1874	1874	1874	0
194	20241101	154500	47101659	1874	1874	1874	1874	0
195	20241101	154400	47101659	1874	1874	1874	1874	0
196	20241101	154300	47101659	1874	1874	1874	1874	0
197	20241101	154200	47101659	1874	1874	1874	1874	0
198	20241101	154100	47101659	1874	1874	1874	1874	0
199	20241101	154000	47101659	1874	1874	1874	1874	0
200	20241101	153900	47101659	1874	1874	1874	1874	0
201	20241101	153800	47101659	1874	1874	1874	1874	0
202	20241101	153700	47101659	1874	1874	1874	1874	0
203	20241101	153600	47101659	1874	1874	1874	1874	0
204	20241101	153500	47101659	1874	1874	1874	1874	0
205	20241101	153400	47101659	1874	1874	1874	1874	0
206	20241101	153300	47101659	1874	1874	1874	1874	0
207	20241101	153200	47101659	1874	1874	1874	1874	0
208	20241101	153100	47101659	1874	1874	1874	1874	0
209	20241101	153000	47101659	1874	1874	1874	1874	1005
210	20241101	152900	45218289	1882	1882	1882	1882	0
211	20241101	152800	45218289	1882	1882	1882	1882	0
212	20241101	152700	45218289	1882	1882	1882	1882	0
213	20241101	152600	45218289	1882	1882	1882	1882	0
214	20241101	152500	45218289	1882	1882	1882	1882	0
215	20241101	152400	45218289	1882	1882	1882	1882	0
216	20241101	152300	45218289	1882	1882	1882	1882	0
217	20241101	152200	45218289	1882	1882	1882	1882	0
218	20241101	152100	45218289	1882	1882	1882	1882	0
219	20241101	152000	45218289	1882	1882	1882	1882	0
220	20241101	151900	45218289	1882	1882	1882	1882	1
221	20241101	151800	45216407	1882	1882	1882	1882	10
222	20241101	151700	45197587	1882	1882	1882	1882	62
223	20241101	151600	45080903	1882	1882	1882	1882	67
224	20241101	151500	44954809	1875	1875	1875	1875	0
225	20241101	151400	44954809	1875	1875	1875	1875	1
226	20241101	151300	44952934	1883	1883	1883	1883	0
227	20241101	151200	44952934	1883	1883	1883	1883	0
228	20241101	151100	44952934	1883	1883	1883	1883	0
229	20241101	151000	44952934	1883	1883	1883	1883	0
230	20241101	150900	44952934	1883	1883	1883	1883	0
231	20241101	150800	44952934	1883	1883	1883	1883	0
232	20241101	150700	44952934	1883	1883	1883	1883	12
233	20241101	150600	44930338	1875	1875	1875	1875	0
234	20241101	150500	44930338	1875	1875	1875	1875	0
235	20241101	150400	44930338	1875	1875	1875	1875	300
236	20241101	150300	44367838	1884	1884	1884	1884	0
237	20241101	150200	44367838	1884	1884	1884	1884	0
238	20241101	150100	44367838	1884	1884	1884	1884	21
239	20241101	150000	44328274	1885	1885	1885	1885	0
240	20241101	145900	44328274	1885	1885	1885	1885	0
241	20241101	145800	44328274	1885	1885	1885	1885	0
242	20241101	145700	44328274	1885	1885	1885	1885	0
243	20241101	145600	44328274	1885	1884	1885	1884	20
244	20241101	145500	44290587	1875	1875	1875	1875	200
245	20241101	145400	43915587	1875	1875	1875	1875	0
246	20241101	145300	43915587	1875	1875	1875	1875	0
247	20241101	145200	43915587	1875	1875	1875	1875	0
248	20241101	145100	43915587	1875	1875	1875	1875	0
249	20241101	145000	43915587	1875	1876	1876	1875	321
250	20241101	144900	43313463	1876	1876	1876	1876	0
251	20241101	144800	43313463	1876	1876	1876	1876	0
252	20241101	144700	43313463	1876	1876	1876	1876	0
253	20241101	144600	43313463	1876	1876	1876	1876	0
254	20241101	144500	43313463	1876	1876	1876	1876	1
255	20241101	144400	43311587	1885	1885	1885	1885	0
256	20241101	144300	43311587	1885	1885	1885	1885	1
257	20241101	144200	43309702	1885	1885	1885	1885	0
258	20241101	144100	43309702	1885	1885	1885	1885	21
259	20241101	144000	43270117	1885	1885	1885	1885	0
260	20241101	143900	43270117	1885	1885	1885	1885	0
261	20241101	143800	43270117	1885	1885	1885	1885	0
262	20241101	143700	43270117	1885	1885	1885	1885	0
263	20241101	143600	43270117	1885	1885	1885	1885	0
264	20241101	143500	43270117	1885	1885	1885	1885	19
265	20241101	143400	43234302	1876	1876	1876	1876	0
266	20241101	143300	43234302	1876	1876	1876	1876	0
267	20241101	143200	43234302	1876	1876	1876	1876	200
268	20241101	143100	42859102	1886	1886	1886	1886	0
269	20241101	143000	42859102	1886	1886	1886	1886	0
270	20241101	142900	42859102	1886	1886	1886	1886	0
271	20241101	142800	42859102	1886	1886	1886	1886	0
272	20241101	142700	42859102	1886	1886	1886	1886	0
273	20241101	142600	42859102	1886	1886	1886	1886	0
274	20241101	142500	42859102	1886	1886	1886	1886	0
275	20241101	142400	42859102	1886	1886	1886	1886	0
276	20241101	142300	42859102	1886	1886	1886	1886	50
277	20241101	142200	42764802	1875	1875	1875	1875	0
278	20241101	142100	42764802	1875	1875	1875	1875	0
279	20241101	142000	42764802	1875	1875	1875	1875	0
280	20241101	141900	42764802	1875	1875	1875	1875	17
281	20241101	141800	42732927	1886	1886	1886	1886	0
282	20241101	141700	42732927	1886	1886	1886	1886	0
283	20241101	141600	42732927	1886	1886	1886	1886	235
284	20241101	141500	42289717	1886	1875	1886	1874	1094
285	20241101	141400	40238771	1875	1875	1875	1875	0
286	20241101	141300	40238771	1875	1875	1875	1875	0
287	20241101	141200	40238771	1875	1875	1875	1875	0
288	20241101	141100	40238771	1875	1875	1875	1875	102
289	20241101	141000	40047521	1886	1886	1886	1886	0
290	20241101	140900	40047521	1886	1886	1886	1886	0
291	20241101	140800	40047521	1886	1886	1886	1886	0
292	20241101	140700	40047521	1886	1886	1886	1886	0
293	20241101	140600	40047521	1886	1886	1886	1886	0
294	20241101	140500	40047521	1886	1886	1886	1886	0
295	20241101	140400	40047521	1886	1886	1886	1886	8
296	20241101	140300	40032433	1886	1886	1886	1886	0
297	20241101	140200	40032433	1886	1886	1886	1886	1
298	20241101	140100	40030547	1887	1887	1887	1887	0
299	20241101	140000	40030547	1887	1874	1887	1872	2699
300	20241101	135900	34972554	1887	1887	1887	1887	0
301	20241101	135800	34972554	1887	1875	1887	1873	3505
302	20241101	135700	28403214	1887	1887	1887	1887	0
303	20241101	135600	28403214	1887	1887	1887	1887	0
304	20241101	135500	28403214	1887	1887	1887	1887	2
305	20241101	135400	28399440	1875	1875	1875	1875	0
306	20241101	135300	28399440	1875	1875	1875	1875	0
307	20241101	135200	28399440	1875	1875	1875	1875	1
308	20241101	135100	28397565	1887	1887	1887	1887	0
309	20241101	135000	28397565	1887	1887	1887	1887	0
310	20241101	134900	28397565	1887	1887	1887	1887	0
311	20241101	134800	28397565	1887	1878	1887	1873	1637
312	20241101	134700	25327869	1887	1887	1887	1887	0
313	20241101	134600	25327869	1887	1887	1887	1887	0
314	20241101	134500	25327869	1887	1887	1887	1887	3
315	20241101	134400	25322208	1879	1880	1880	1879	68
316	20241101	134300	25194370	1880	1880	1880	1880	1
317	20241101	134200	25192490	1888	1880	1888	1880	1003
318	20241101	134100	23306826	1881	1881	1881	1881	0
319	20241101	134000	23306826	1881	1881	1881	1881	0
320	20241101	133900	23306826	1881	1881	1881	1881	0
321	20241101	133800	23306826	1881	1881	1881	1881	0
322	20241101	133700	23306826	1881	1881	1881	1881	0
323	20241101	133600	23306826	1881	1881	1881	1881	0
324	20241101	133500	23306826	1881	1888	1888	1881	85
325	20241101	133400	23146870	1888	1888	1888	1888	0
326	20241101	133300	23146870	1888	1888	1888	1888	0
327	20241101	133200	23146870	1888	1888	1888	1888	0
328	20241101	133100	23146870	1888	1888	1888	1888	0
329	20241101	133000	23146870	1888	1888	1888	1888	0
330	20241101	132900	23146870	1888	1888	1888	1888	0
331	20241101	132800	23146870	1888	1888	1888	1888	0
332	20241101	132700	23146870	1888	1888	1888	1888	0
333	20241101	132600	23146870	1888	1888	1888	1888	0
334	20241101	132500	23146870	1888	1888	1888	1888	0
335	20241101	132400	23146870	1888	1888	1888	1888	0
336	20241101	132300	23146870	1888	1888	1888	1888	0
337	20241101	132200	23146870	1888	1888	1888	1888	0
338	20241101	132100	23146870	1888	1888	1888	1888	0
339	20241101	132000	23146870	1888	1888	1888	1888	0
340	20241101	131900	23146870	1888	1882	1888	1881	966
341	20241101	131800	21328830	1889	1889	1889	1889	0
342	20241101	131700	21328830	1889	1889	1889	1889	2
343	20241101	131600	21325052	1882	1883	1883	1882	156
344	20241101	131500	21031453	1889	1889	1889	1889	0
345	20241101	131400	21031453	1889	1889	1889	1889	0
346	20241101	131300	21031453	1889	1889	1889	1889	6
347	20241101	131200	21020119	1889	1889	1889	1889	0
348	20241101	131100	21020119	1889	1888	1889	1888	50
349	20241101	131000	20925673	1888	1888	1888	1888	1
350	20241101	130900	20923785	1888	1883	1888	1883	135
351	20241101	130800	20669330	1889	1889	1889	1889	0
352	20241101	130700	20669330	1889	1889	1889	1889	0
353	20241101	130600	20669330	1889	1889	1889	1889	0
354	20241101	130500	20669330	1889	1889	1889	1889	0
355	20241101	130400	20669330	1889	1889	1889	1889	0
356	20241101	130300	20669330	1889	1889	1889	1889	0
357	20241101	130200	20669330	1889	1889	1889	1889	0
358	20241101	130100	20669330	1889	1889	1889	1889	0
359	20241101	130000	20669330	1889	1889	1889	1889	0
360	20241101	125900	20669330	1889	1889	1889	1889	2
361	20241101	125800	20665552	1881	1889	1889	1881	3
362	20241101	125700	20659893	1882	1882	1882	1882	0
363	20241101	125600	20659893	1882	1882	1882	1882	1
364	20241101	125500	20658011	1890	1890	1890	1890	0
365	20241101	125400	20658011	1890	1890	1890	1890	0
366	20241101	125300	20658011	1890	1890	1890	1890	0
367	20241101	125200	20658011	1890	1890	1890	1890	0
368	20241101	125100	20658011	1890	1890	1890	1890	0
369	20241101	125000	20658011	1890	1890	1890	1890	0
370	20241101	124900	20658011	1890	1890	1890	1890	0
371	20241101	124800	20658011	1890	1890	1890	1890	1
372	20241101	124700	20656121	1890	1878	1890	1876	373
373	20241101	124600	19955966	1878	1877	1888	1877	104
374	20241101	124500	19759656	1877	1877	1877	1877	6
375	20241101	124400	19748394	1877	1877	1877	1877	4
376	20241101	124300	19740886	1877	1879	1888	1877	6
377	20241101	124200	19729609	1877	1888	1888	1877	8
378	20241101	124100	19714559	1879	1881	1888	1879	5
379	20241101	124000	19705150	1888	1880	1888	1879	5
380	20241101	123900	19695738	1879	1880	1880	1879	2
381	20241101	123800	19691979	1881	1884	1888	1881	5
382	20241101	123700	19682562	1882	1882	1882	1882	91
383	20241101	123600	19511300	1882	1882	1888	1882	186
384	20241101	123500	19161127	1874	1874	1874	1874	2
385	20241101	123400	19157379	1882	1874	1882	1874	1965
386	20241101	123300	15473361	1882	1882	1882	1882	0
387	20241101	123200	15473361	1882	1875	1882	1874	2043
388	20241101	123100	11643859	1875	1875	1875	1875	0
389	20241101	123000	11643859	1875	1875	1875	1875	0
390	20241101	122900	11643859	1875	1875	1875	1875	0
391	20241101	122800	11643859	1875	1875	1875	1875	1
392	20241101	122700	11641984	1881	1881	1881	1881	0
393	20241101	122600	11641984	1881	1881	1881	1881	0
394	20241101	122500	11641984	1881	1881	1881	1881	0
395	20241101	122400	11641984	1881	1881	1881	1881	0
396	20241101	122300	11641984	1881	1881	1881	1881	0
397	20241101	122200	11641984	1881	1881	1881	1881	0
398	20241101	122100	11641984	1881	1881	1881	1881	0
399	20241101	122000	11641984	1881	1881	1881	1881	0
400	20241101	121900	11641984	1881	1881	1881	1881	0
401	20241101	121800	11641984	1881	1881	1881	1881	1
402	20241101	121700	11640103	1874	1874	1874	1874	1
403	20241101	121600	11638229	1881	1881	1881	1881	1
404	20241101	121500	11636348	1875	1875	1875	1875	0
405	20241101	121400	11636348	1875	1875	1875	1875	0
406	20241101	121300	11636348	1875	1875	1875	1875	55
407	20241101	121200	11533223	1874	1874	1874	1874	0
408	20241101	121100	11533223	1874	1874	1874	1874	0
409	20241101	121000	11533223	1874	1874	1874	1874	0
410	20241101	120900	11533223	1874	1874	1874	1874	0
411	20241101	120800	11533223	1874	1874	1874	1874	0
412	20241101	120700	11533223	1874	1874	1874	1874	19
413	20241101	120600	11497617	1874	1874	1874	1874	0
414	20241101	120500	11497617	1874	1874	1874	1874	0
415	20241101	120400	11497617	1874	1874	1874	1874	0
416	20241101	120300	11497617	1874	1874	1874	1874	7
417	20241101	120200	11484499	1874	1874	1874	1874	41
418	20241101	120100	11407665	1874	1874	1874	1874	0
419	20241101	120000	11407665	1874	1874	1874	1874	0
420	20241101	115900	11407665	1874	1874	1874	1874	0
421	20241101	115800	11407665	1874	1874	1874	1874	0
422	20241101	115700	11407665	1874	1874	1874	1874	0
423	20241101	115600	11407665	1874	1874	1874	1874	0
424	20241101	115500	11407665	1874	1874	1874	1874	0
425	20241101	115400	11407665	1874	1874	1874	1874	0
426	20241101	115300	11407665	1874	1874	1874	1874	0
427	20241101	115200	11407665	1874	1874	1874	1874	0
428	20241101	115100	11407665	1874	1874	1874	1874	0
429	20241101	115000	11407665	1874	1875	1875	1874	609
430	20241101	114900	10265793	1875	1875	1875	1875	0
431	20241101	114800	10265793	1875	1875	1875	1875	0
432	20241101	114700	10265793	1875	1875	1875	1875	0
433	20241101	114600	10265793	1875	1875	1875	1875	1
434	20241101	114500	10263918	1875	1875	1875	1875	0
435	20241101	114400	10263918	1875	1875	1875	1875	0
436	20241101	114300	10263918	1875	1875	1875	1875	1
437	20241101	114200	10262043	1875	1875	1875	1875	0
438	20241101	114100	10262043	1875	1877	1877	1875	302
439	20241101	114000	9695647	1875	1875	1875	1875	0
440	20241101	113900	9695647	1875	1875	1875	1875	0
441	20241101	113800	9695647	1875	1875	1875	1875	0
442	20241101	113700	9695647	1875	1875	1875	1875	0
443	20241101	113600	9695647	1875	1875	1875	1875	1
444	20241101	113500	9693772	1875	1875	1875	1875	100
445	20241101	113400	9506272	1882	1882	1882	1882	0
446	20241101	113300	9506272	1882	1882	1882	1882	1
447	20241101	113200	9504390	1882	1882	1882	1882	0
448	20241101	113100	9504390	1882	1882	1882	1882	0
449	20241101	113000	9504390	1882	1882	1882	1882	0
450	20241101	112900	9504390	1882	1882	1882	1882	0
451	20241101	112800	9504390	1882	1882	1882	1882	0
452	20241101	112700	9504390	1882	1882	1882	1882	0
453	20241101	112600	9504390	1882	1882	1882	1882	0
454	20241101	112500	9504390	1882	1882	1882	1882	0
455	20241101	112400	9504390	1882	1882	1882	1882	0
456	20241101	112300	9504390	1882	1882	1882	1882	0
457	20241101	112200	9504390	1882	1875	1882	1875	2
458	20241101	112100	9500633	1875	1875	1875	1875	0
459	20241101	112000	9500633	1875	1875	1875	1875	0
460	20241101	111900	9500633	1875	1875	1875	1875	1
461	20241101	111800	9498758	1882	1882	1882	1882	0
462	20241101	111700	9498758	1882	1882	1882	1882	0
463	20241101	111600	9498758	1882	1882	1882	1882	0
464	20241101	111500	9498758	1882	1882	1882	1882	0
465	20241101	111400	9498758	1882	1882	1882	1882	0
466	20241101	111300	9498758	1882	1882	1882	1882	0
467	20241101	111200	9498758	1882	1882	1882	1882	0
468	20241101	111100	9498758	1882	1882	1882	1882	0
469	20241101	111000	9498758	1882	1882	1882	1882	0
470	20241101	110900	9498758	1882	1882	1882	1882	0
471	20241101	110800	9498758	1882	1882	1882	1882	0
472	20241101	110700	9498758	1882	1882	1882	1882	0
473	20241101	110600	9498758	1882	1882	1882	1882	0
474	20241101	110500	9498758	1882	1882	1882	1882	0
475	20241101	110400	9498758	1882	1882	1882	1882	0
476	20241101	110300	9498758	1882	1882	1882	1882	0
477	20241101	110200	9498758	1882	1882	1882	1882	0
478	20241101	110100	9498758	1882	1882	1882	1882	0
479	20241101	110000	9498758	1882	1882	1882	1882	0
480	20241101	105900	9498758	1882	1882	1882	1882	0
481	20241101	105800	9498758	1882	1882	1882	1882	0
482	20241101	105700	9498758	1882	1882	1882	1882	0
483	20241101	105600	9498758	1882	1882	1882	1882	0
484	20241101	105500	9498758	1882	1882	1882	1882	0
485	20241101	105400	9498758	1882	1882	1882	1882	0
486	20241101	105300	9498758	1882	1882	1882	1882	0
487	20241101	105200	9498758	1882	1872	1882	1872	815
488	20241101	105100	7972407	1872	1872	1872	1872	235
489	20241101	105000	7532487	1872	1872	1872	1872	201
490	20241101	104900	7156215	1872	1872	1872	1872	0
491	20241101	104800	7156215	1872	1871	1872	1870	150
492	20241101	104700	6875613	1871	1871	1871	1871	32
493	20241101	104600	6815741	1871	1871	1871	1871	1
494	20241101	104500	6813870	1871	1871	1871	1871	0
495	20241101	104400	6813870	1871	1871	1871	1871	0
496	20241101	104300	6813870	1871	1871	1871	1871	0
497	20241101	104200	6813870	1871	1871	1871	1871	1
498	20241101	104100	6811999	1872	1872	1872	1872	0
499	20241101	104000	6811999	1872	1872	1872	1872	0
500	20241101	103900	6811999	1872	1872	1872	1872	0
501	20241101	103800	6811999	1872	1872	1872	1872	0
502	20241101	103700	6811999	1872	1872	1872	1872	0
503	20241101	103600	6811999	1872	1872	1872	1872	0
504	20241101	103500	6811999	1872	1872	1872	1872	0
505	20241101	103400	6811999	1872	1872	1872	1872	0
506	20241101	103300	6811999	1872	1872	1872	1872	1
507	20241101	103200	6810127	1871	1873	1873	1871	46
508	20241101	103100	6724025	1874	1874	1874	1874	7
509	20241101	103000	6710907	1874	1876	1876	1874	250
510	20241101	102900	6242103	1879	1879	1879	1879	63
511	20241101	102800	6123726	1879	1879	1879	1879	0
512	20241101	102700	6123726	1879	1878	1879	1877	1569
513	20241101	102600	3177228	1878	1878	1878	1878	0
514	20241101	102500	3177228	1878	1878	1878	1878	0
515	20241101	102400	3177228	1878	1878	1878	1878	0
516	20241101	102300	3177228	1878	1878	1878	1878	0
517	20241101	102200	3177228	1878	1878	1878	1878	12
518	20241101	102100	3154692	1877	1877	1877	1877	0
519	20241101	102000	3154692	1877	1877	1877	1877	0
520	20241101	101900	3154692	1877	1877	1877	1877	0
521	20241101	101800	3154692	1877	1877	1877	1877	0
522	20241101	101700	3154692	1877	1877	1877	1877	0
523	20241101	101600	3154692	1877	1877	1877	1877	0
524	20241101	101500	3154692	1877	1877	1877	1877	0
525	20241101	101400	3154692	1877	1877	1877	1877	0
526	20241101	101300	3154692	1877	1877	1877	1877	0
527	20241101	101200	3154692	1877	1877	1877	1877	1
528	20241101	101100	3152815	1879	1879	1879	1879	0
529	20241101	101000	3152815	1879	1879	1879	1879	0
530	20241101	100900	3152815	1879	1879	1879	1879	0
531	20241101	100800	3152815	1879	1879	1879	1879	0
532	20241101	100700	3152815	1879	1879	1879	1879	2
533	20241101	100600	3149057	1877	1877	1877	1877	1
534	20241101	100500	3147180	1879	1879	1879	1879	0
535	20241101	100400	3147180	1879	1879	1879	1879	0
536	20241101	100300	3147180	1879	1879	1879	1879	0
537	20241101	100200	3147180	1879	1879	1879	1879	0
538	20241101	100100	3147180	1879	1879	1879	1879	0
539	20241101	100000	3147180	1879	1879	1879	1879	0
540	20241101	095900	3147180	1879	1879	1879	1879	0
541	20241101	095800	3147180	1879	1879	1879	1879	0
542	20241101	095700	3147180	1879	1879	1879	1879	0
543	20241101	095600	3147180	1879	1879	1879	1879	0
544	20241101	095500	3147180	1879	1879	1879	1879	0
545	20241101	095400	3147180	1879	1879	1879	1879	0
546	20241101	095300	3147180	1879	1879	1879	1879	0
547	20241101	095200	3147180	1879	1879	1879	1879	0
548	20241101	095100	3147180	1879	1879	1879	1876	14
549	20241101	095000	3120904	1877	1877	1877	1877	0
550	20241101	094900	3120904	1877	1877	1877	1877	1
551	20241101	094800	3119027	1879	1879	1879	1879	237
552	20241101	094700	2673704	1877	1877	1879	1877	6
553	20241101	094600	2662438	1877	1877	1877	1877	0
554	20241101	094500	2662438	1877	1879	1879	1877	486
555	20241101	094400	1749256	1879	1877	1879	1877	2
556	20241101	094300	1745500	1879	1879	1879	1879	1
557	20241101	094200	1743621	1877	1877	1877	1877	1
558	20241101	094100	1741744	1877	1877	1877	1877	0
559	20241101	094000	1741744	1877	1877	1877	1877	0
560	20241101	093900	1741744	1877	1877	1877	1877	0
561	20241101	093800	1741744	1877	1877	1877	1877	0
562	20241101	093700	1741744	1877	1877	1877	1877	0
563	20241101	093600	1741744	1877	1879	1879	1877	2
564	20241101	093500	1737988	1878	1878	1878	1878	0
565	20241101	093400	1737988	1878	1878	1878	1878	0
566	20241101	093300	1737988	1878	1878	1878	1878	0
567	20241101	093200	1737988	1878	1878	1878	1878	21
568	20241101	093100	1698550	1878	1878	1878	1878	96
569	20241101	093000	1518262	1878	1878	1878	1878	1
570	20241101	092900	1516384	1882	1882	1882	1882	0
571	20241101	092800	1516384	1882	1882	1882	1882	0
572	20241101	092700	1516384	1882	1882	1882	1882	0
573	20241101	092600	1516384	1882	1882	1882	1882	0
574	20241101	092500	1516384	1882	1882	1882	1882	0
575	20241101	092400	1516384	1882	1882	1882	1882	1
576	20241101	092300	1514502	1879	1879	1879	1879	0
577	20241101	092200	1514502	1879	1879	1879	1879	17
578	20241101	092100	1482559	1878	1878	1878	1878	0
579	20241101	092000	1482559	1878	1878	1878	1878	0
580	20241101	091900	1482559	1878	1878	1878	1878	0
581	20241101	091800	1482559	1878	1878	1878	1878	0
582	20241101	091700	1482559	1878	1878	1878	1878	0
583	20241101	091600	1482559	1878	1878	1878	1878	0
584	20241101	091500	1482559	1878	1878	1878	1878	0
585	20241101	091400	1482559	1878	1878	1878	1878	0
586	20241101	091300	1482559	1878	1878	1878	1878	1
587	20241101	091200	1480681	1878	1878	1878	1878	1
588	20241101	091100	1478803	1879	1891	1892	1879	556
589	20241101	091000	427216	1894	1894	1894	1894	0
590	20241101	090900	427216	1894	1894	1894	1894	0
591	20241101	090800	427216	1894	1894	1894	1894	0
592	20241101	090700	427216	1894	1894	1894	1894	0
593	20241101	090600	427216	1894	1894	1894	1894	0
594	20241101	090500	427216	1894	1894	1894	1894	1
595	20241101	090400	425322	1878	1878	1878	1878	2
596	20241101	090300	421566	1878	1878	1878	1878	0
597	20241101	090200	421566	1878	1878	1878	1878	0
598	20241101	090100	421566	1878	1880	1880	1878	11
599	20241101	090000	400888	1890	1890	1890	1890	4