KissMeData/033230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191300	529123688	1885	1885	1885	1885	9767
3	20241118	191200	529123688	1885	1885	1885	1885	0
4	20241118	191100	529123688	1885	1885	1885	1885	0
5	20241118	191000	529123688	1885	1885	1885	1885	0
6	20241118	190900	529123688	1885	1885	1885	1885	0
7	20241118	190800	529123688	1885	1885	1885	1885	0
8	20241118	190700	529123688	1885	1885	1885	1885	0
9	20241118	190600	529123688	1885	1885	1885	1885	0
10	20241118	190500	529123688	1885	1885	1885	1885	0
11	20241118	190400	529123688	1885	1885	1885	1885	0
12	20241118	190300	529123688	1885	1885	1885	1885	0
13	20241118	190200	529123688	1885	1885	1885	1885	0
14	20241118	190100	529123688	1885	1885	1885	1885	0
15	20241118	190000	529123688	1885	1885	1885	1885	0
16	20241118	185900	529123688	1885	1885	1885	1885	0
17	20241118	185800	529123688	1885	1885	1885	1885	0
18	20241118	185700	529123688	1885	1885	1885	1885	0
19	20241118	185600	529123688	1885	1885	1885	1885	0
20	20241118	185500	529123688	1885	1885	1885	1885	0
21	20241118	185400	529123688	1885	1885	1885	1885	0
22	20241118	185300	529123688	1885	1885	1885	1885	0
23	20241118	185200	529123688	1885	1885	1885	1885	0
24	20241118	185100	529123688	1885	1885	1885	1885	0
25	20241118	185000	529123688	1885	1885	1885	1885	0
26	20241118	184900	529123688	1885	1885	1885	1885	0
27	20241118	184800	529123688	1885	1885	1885	1885	0
28	20241118	184700	529123688	1885	1885	1885	1885	0
29	20241118	184600	529123688	1885	1885	1885	1885	0
30	20241118	184500	529123688	1885	1885	1885	1885	0
31	20241118	184400	529123688	1885	1885	1885	1885	0
32	20241118	184300	529123688	1885	1885	1885	1885	9767
33	20241118	184200	529123688	1885	1885	1885	1885	0
34	20241118	184100	529123688	1885	1885	1885	1885	0
35	20241118	184000	529123688	1885	1885	1885	1885	0
36	20241118	183900	529123688	1885	1885	1885	1885	0
37	20241118	183800	529123688	1885	1885	1885	1885	0
38	20241118	183700	529123688	1885	1885	1885	1885	0
39	20241118	183600	529123688	1885	1885	1885	1885	0
40	20241118	183500	529123688	1885	1885	1885	1885	0
41	20241118	183400	529123688	1885	1885	1885	1885	0
42	20241118	183300	529123688	1885	1885	1885	1885	0
43	20241118	183200	529123688	1885	1885	1885	1885	0
44	20241118	183100	529123688	1885	1885	1885	1885	0
45	20241118	183000	529123688	1885	1885	1885	1885	0
46	20241118	182900	529123688	1885	1885	1885	1885	0
47	20241118	182800	529123688	1885	1885	1885	1885	0
48	20241118	182700	529123688	1885	1885	1885	1885	0
49	20241118	182600	529123688	1885	1885	1885	1885	0
50	20241118	182500	529123688	1885	1885	1885	1885	0
51	20241118	182400	529123688	1885	1885	1885	1885	0
52	20241118	182300	529123688	1885	1885	1885	1885	0
53	20241118	182200	529123688	1885	1885	1885	1885	0
54	20241118	182100	529123688	1885	1885	1885	1885	0
55	20241118	182000	529123688	1885	1885	1885	1885	0
56	20241118	181900	529123688	1885	1885	1885	1885	0
57	20241118	181800	529123688	1885	1885	1885	1885	0
58	20241118	181700	529123688	1885	1885	1885	1885	0
59	20241118	181600	529123688	1885	1885	1885	1885	0
60	20241118	181500	529123688	1885	1885	1885	1885	0
61	20241118	181400	529123688	1885	1885	1885	1885	0
62	20241118	181300	529123688	1885	1885	1885	1885	9767
63	20241118	181200	529123688	1885	1885	1885	1885	0
64	20241118	181100	529123688	1885	1885	1885	1885	0
65	20241118	181000	529123688	1885	1885	1885	1885	0
66	20241118	180900	529123688	1885	1885	1885	1885	0
67	20241118	180800	529123688	1885	1885	1885	1885	0
68	20241118	180700	529123688	1885	1885	1885	1885	0
69	20241118	180600	529123688	1885	1885	1885	1885	0
70	20241118	180500	529123688	1885	1885	1885	1885	0
71	20241118	180400	529123688	1885	1885	1885	1885	0
72	20241118	180300	529123688	1885	1885	1885	1885	0
73	20241118	180200	529123688	1885	1885	1885	1885	0
74	20241118	180100	529123688	1885	1885	1885	1885	0
75	20241118	180000	529123688	1885	1885	1885	1885	0
76	20241118	175900	529123688	1885	1885	1885	1885	0
77	20241118	175800	529123688	1885	1885	1885	1885	0
78	20241118	175700	529123688	1885	1885	1885	1885	0
79	20241118	175600	529123688	1885	1885	1885	1885	0
80	20241118	175500	529123688	1885	1885	1885	1885	0
81	20241118	175400	529123688	1885	1885	1885	1885	0
82	20241118	175300	529123688	1885	1885	1885	1885	0
83	20241118	175200	529123688	1885	1885	1885	1885	0
84	20241118	175100	529123688	1885	1885	1885	1885	0
85	20241118	175000	529123688	1885	1885	1885	1885	0
86	20241118	174900	529123688	1885	1885	1885	1885	0
87	20241118	174800	529123688	1885	1885	1885	1885	0
88	20241118	174700	529123688	1885	1885	1885	1885	0
89	20241118	174600	529123688	1885	1885	1885	1885	0
90	20241118	174500	529123688	1885	1885	1885	1885	0
91	20241118	174400	529123688	1885	1885	1885	1885	0
92	20241118	174300	529123688	1885	1885	1885	1885	9767
93	20241118	174200	529123688	1885	1885	1885	1885	0
94	20241118	174100	529123688	1885	1885	1885	1885	0
95	20241118	174000	529123688	1885	1885	1885	1885	0
96	20241118	173900	529123688	1885	1885	1885	1885	0
97	20241118	173800	529123688	1885	1885	1885	1885	0
98	20241118	173700	529123688	1885	1885	1885	1885	0
99	20241118	173600	529123688	1885	1885	1885	1885	0
100	20241118	173500	529123688	1885	1885	1885	1885	0
101	20241118	173400	529123688	1885	1885	1885	1885	0
102	20241118	173300	529123688	1885	1885	1885	1885	0
103	20241118	173200	529123688	1885	1885	1885	1885	0
104	20241118	173100	529123688	1885	1885	1885	1885	0
105	20241118	173000	529123688	1885	1885	1885	1885	0
106	20241118	172900	529123688	1885	1885	1885	1885	0
107	20241118	172800	529123688	1885	1885	1885	1885	0
108	20241118	172700	529123688	1885	1885	1885	1885	0
109	20241118	172600	529123688	1885	1885	1885	1885	0
110	20241118	172500	529123688	1885	1885	1885	1885	0
111	20241118	172400	529123688	1885	1885	1885	1885	0
112	20241118	172300	529123688	1885	1885	1885	1885	0
113	20241118	172200	529123688	1885	1885	1885	1885	0
114	20241118	172100	529123688	1885	1885	1885	1885	0
115	20241118	172000	529123688	1885	1885	1885	1885	0
116	20241118	171900	529123688	1885	1885	1885	1885	0
117	20241118	171800	529123688	1885	1885	1885	1885	0
118	20241118	171700	529123688	1885	1885	1885	1885	0
119	20241118	171600	529123688	1885	1885	1885	1885	0
120	20241118	171500	529123688	1885	1885	1885	1885	0
121	20241118	171400	529123688	1885	1885	1885	1885	0
122	20241118	171300	529123688	1885	1885	1885	1885	9767
123	20241118	171200	529123688	1885	1885	1885	1885	0
124	20241118	171100	529123688	1885	1885	1885	1885	0
125	20241118	171000	529123688	1885	1885	1885	1885	0
126	20241118	170900	529123688	1885	1885	1885	1885	0
127	20241118	170800	529123688	1885	1885	1885	1885	0
128	20241118	170700	529123688	1885	1885	1885	1885	0
129	20241118	170600	529123688	1885	1885	1885	1885	0
130	20241118	170500	529123688	1885	1885	1885	1885	0
131	20241118	170400	529123688	1885	1885	1885	1885	0
132	20241118	170300	529123688	1885	1885	1885	1885	0
133	20241118	170200	529123688	1885	1885	1885	1885	0
134	20241118	170100	529123688	1885	1885	1885	1885	0
135	20241118	170000	529123688	1885	1885	1885	1885	0
136	20241118	165900	529123688	1885	1885	1885	1885	0
137	20241118	165800	529123688	1885	1885	1885	1885	0
138	20241118	165700	529123688	1885	1885	1885	1885	0
139	20241118	165600	529123688	1885	1885	1885	1885	0
140	20241118	165500	529123688	1885	1885	1885	1885	0
141	20241118	165400	529123688	1885	1885	1885	1885	0
142	20241118	165300	529123688	1885	1885	1885	1885	0
143	20241118	165200	529123688	1885	1885	1885	1885	0
144	20241118	165100	529123688	1885	1885	1885	1885	0
145	20241118	165000	529123688	1885	1885	1885	1885	0
146	20241118	164900	529123688	1885	1885	1885	1885	0
147	20241118	164800	529123688	1885	1885	1885	1885	0
148	20241118	164700	529123688	1885	1885	1885	1885	0
149	20241118	164600	529123688	1885	1885	1885	1885	0
150	20241118	164500	529123688	1885	1885	1885	1885	0
151	20241118	164400	529123688	1885	1885	1885	1885	0
152	20241118	164300	529123688	1885	1885	1885	1885	9767
153	20241118	164200	529123688	1885	1885	1885	1885	0
154	20241118	164100	529123688	1885	1885	1885	1885	0
155	20241118	164000	529123688	1885	1885	1885	1885	0
156	20241118	163900	529123688	1885	1885	1885	1885	0
157	20241118	163800	529123688	1885	1885	1885	1885	0
158	20241118	163700	529123688	1885	1885	1885	1885	0
159	20241118	163600	529123688	1885	1885	1885	1885	0
160	20241118	163500	529123688	1885	1885	1885	1885	0
161	20241118	163400	529123688	1885	1885	1885	1885	0
162	20241118	163300	529123688	1885	1885	1885	1885	0
163	20241118	163200	529123688	1885	1885	1885	1885	0
164	20241118	163100	529123688	1885	1885	1885	1885	0
165	20241118	163000	529123688	1885	1885	1885	1885	0
166	20241118	162900	529123688	1885	1885	1885	1885	0
167	20241118	162800	529123688	1885	1885	1885	1885	0
168	20241118	162700	529123688	1885	1885	1885	1885	0
169	20241118	162600	529123688	1885	1885	1885	1885	0
170	20241118	162500	529123688	1885	1885	1885	1885	0
171	20241118	162400	529123688	1885	1885	1885	1885	0
172	20241118	162300	529123688	1885	1885	1885	1885	0
173	20241118	162200	529123688	1885	1885	1885	1885	0
174	20241118	162100	529123688	1885	1885	1885	1885	0
175	20241118	162000	529123688	1885	1885	1885	1885	0
176	20241118	161900	529123688	1885	1885	1885	1885	0
177	20241118	161800	529123688	1885	1885	1885	1885	0
178	20241118	161700	529123688	1885	1885	1885	1885	0
179	20241118	161600	529123688	1885	1885	1885	1885	0
180	20241118	161500	529123688	1885	1885	1885	1885	0
181	20241118	161400	529123688	1885	1885	1885	1885	0
182	20241118	161300	529123688	1885	1885	1885	1885	9767
183	20241118	161200	529123688	1885	1885	1885	1885	0
184	20241118	161100	529123688	1885	1885	1885	1885	0
185	20241118	161000	529123688	1885	1885	1885	1885	0
186	20241118	160900	529123688	1885	1885	1885	1885	0
187	20241118	160800	529123688	1885	1885	1885	1885	0
188	20241118	160700	529123688	1885	1885	1885	1885	0
189	20241118	160600	529123688	1885	1885	1885	1885	0
190	20241118	160500	529123688	1885	1885	1885	1885	0
191	20241118	160400	529123688	1885	1885	1885	1885	0
192	20241118	160300	529123688	1885	1885	1885	1885	0
193	20241118	160200	529123688	1885	1885	1885	1885	0
194	20241118	160100	529123688	1885	1885	1885	1885	0
195	20241118	160000	529123688	1885	1885	1885	1885	0
196	20241118	155900	529123688	1885	1885	1885	1885	0
197	20241118	155800	529123688	1885	1885	1885	1885	0
198	20241118	155700	529123688	1885	1885	1885	1885	0
199	20241118	155600	529123688	1885	1885	1885	1885	0
200	20241118	155500	529123688	1885	1885	1885	1885	0
201	20241118	155400	529123688	1885	1885	1885	1885	0
202	20241118	155300	529123688	1885	1885	1885	1885	0
203	20241118	155200	529123688	1885	1885	1885	1885	0
204	20241118	155100	529123688	1885	1885	1885	1885	0
205	20241118	155000	529123688	1885	1885	1885	1885	0
206	20241118	154900	529123688	1885	1885	1885	1885	0
207	20241118	154800	529123688	1885	1885	1885	1885	0
208	20241118	154700	529123688	1885	1885	1885	1885	0
209	20241118	154600	529123688	1885	1885	1885	1885	0
210	20241118	154500	529123688	1885	1885	1885	1885	0
211	20241118	154400	529123688	1885	1885	1885	1885	0
212	20241118	154300	529123688	1885	1885	1885	1885	9767
213	20241118	154200	529123688	1885	1885	1885	1885	0
214	20241118	154100	529123688	1885	1885	1885	1885	0
215	20241118	154000	529123688	1885	1885	1885	1885	0
216	20241118	153900	529123688	1885	1885	1885	1885	0
217	20241118	153800	529123688	1885	1885	1885	1885	0
218	20241118	153700	529123688	1885	1885	1885	1885	0
219	20241118	153600	529123688	1885	1885	1885	1885	0
220	20241118	153500	529123688	1885	1885	1885	1885	0
221	20241118	153400	529123688	1885	1885	1885	1885	0
222	20241118	153300	529123688	1885	1885	1885	1885	0
223	20241118	153200	529123688	1885	1885	1885	1885	0
224	20241118	153100	529123688	1885	1885	1885	1885	0
225	20241118	153000	529123688	1885	1885	1885	1885	9767
226	20241118	152900	510712893	1892	1892	1892	1892	0
227	20241118	152800	510712893	1892	1892	1892	1892	0
228	20241118	152700	510712893	1892	1892	1892	1892	0
229	20241118	152600	510712893	1892	1892	1892	1892	0
230	20241118	152500	510712893	1892	1892	1892	1892	0
231	20241118	152400	510712893	1892	1892	1892	1892	0
232	20241118	152300	510712893	1892	1892	1892	1892	0
233	20241118	152200	510712893	1892	1892	1892	1892	0
234	20241118	152100	510712893	1892	1892	1892	1892	0
235	20241118	152000	510712893	1892	1892	1892	1892	0
236	20241118	151900	510712893	1892	1892	1892	1892	152
237	20241118	151800	510425309	1891	1891	1891	1891	12
238	20241118	151700	510402617	1892	1892	1892	1892	155
239	20241118	151600	510109357	1892	1892	1892	1892	517
240	20241118	151500	509131193	1892	1892	1892	1892	60
241	20241118	151400	509017673	1892	1892	1892	1892	10
242	20241118	151300	508998753	1892	1891	1892	1891	40
243	20241118	151200	508923111	1892	1893	1893	1892	100
244	20241118	151100	508733841	1893	1893	1893	1893	300
245	20241118	151000	508165941	1893	1894	1894	1893	100
246	20241118	150900	507976594	1896	1895	1896	1895	2
247	20241118	150800	507972803	1894	1894	1895	1893	728
248	20241118	150700	506594343	1904	1904	1904	1904	0
249	20241118	150600	506594343	1904	1904	1904	1904	4
250	20241118	150500	506586727	1904	1894	1904	1894	1283
251	20241118	150400	504146285	1895	1903	1903	1895	707
252	20241118	150300	502806328	1905	1905	1905	1905	3
253	20241118	150200	502800613	1893	1893	1893	1893	0
254	20241118	150100	502800613	1893	1890	1906	1890	273
255	20241118	150000	502283778	1905	1908	1908	1905	309
256	20241118	145900	501694833	1909	1909	1910	1909	4420
257	20241118	145800	493254333	1910	1892	1911	1892	9284
258	20241118	145700	475546113	1893	1893	1893	1893	0
259	20241118	145600	475546113	1893	1893	1893	1893	1
260	20241118	145500	475544220	1885	1885	1885	1885	0
261	20241118	145400	475544220	1885	1899	1899	1885	910
262	20241118	145300	473816153	1900	1898	1900	1898	5295
263	20241118	145200	463760953	1897	1887	1897	1887	12177
264	20241118	145100	440686935	1888	1888	1888	1888	0
265	20241118	145000	440686935	1888	1888	1888	1888	578
266	20241118	144900	439595671	1888	1883	1888	1883	34
267	20241118	144800	439531644	1883	1884	1884	1883	239
268	20241118	144700	439081532	1884	1888	1888	1884	81
269	20241118	144600	438928908	1888	1888	1888	1888	6
270	20241118	144500	438917580	1884	1884	1884	1884	0
271	20241118	144400	438917580	1884	1888	1888	1884	80
272	20241118	144300	438766848	1884	1888	1888	1884	2141
273	20241118	144200	434725204	1888	1888	1888	1888	0
274	20241118	144100	434725204	1888	1888	1888	1888	0
275	20241118	144000	434725204	1888	1888	1888	1888	0
276	20241118	143900	434725204	1888	1887	1888	1887	1883
277	20241118	143800	431171377	1887	1887	1887	1887	1
278	20241118	143700	431169490	1881	1881	1881	1881	2
279	20241118	143600	431165728	1881	1881	1881	1881	1000
280	20241118	143500	429284728	1887	1886	1887	1881	1001
281	20241118	143400	427401176	1886	1886	1886	1886	1
282	20241118	143300	427399290	1887	1883	1887	1883	2095
283	20241118	143200	423454395	1883	1883	1883	1883	1325
284	20241118	143100	420959420	1883	1883	1883	1883	0
285	20241118	143000	420959420	1883	1883	1883	1883	0
286	20241118	142900	420959420	1883	1883	1883	1883	0
287	20241118	142800	420959420	1883	1883	1883	1883	0
288	20241118	142700	420959420	1883	1883	1883	1883	0
289	20241118	142600	420959420	1883	1883	1883	1883	0
290	20241118	142500	420959420	1883	1883	1883	1883	0
291	20241118	142400	420959420	1883	1882	1883	1882	1500
292	20241118	142300	418134944	1882	1882	1882	1882	0
293	20241118	142200	418134944	1882	1882	1882	1882	1
294	20241118	142100	418133062	1880	1880	1880	1880	0
295	20241118	142000	418133062	1880	1880	1880	1880	1
296	20241118	141900	418131182	1880	1880	1880	1880	637
297	20241118	141800	416933622	1880	1880	1880	1880	0
298	20241118	141700	416933622	1880	1880	1880	1880	0
299	20241118	141600	416933622	1880	1882	1882	1880	1107
300	20241118	141500	414851487	1883	1883	1883	1883	0
301	20241118	141400	414851487	1883	1883	1883	1883	1
302	20241118	141300	414849604	1883	1884	1884	1883	1501
303	20241118	141200	412022900	1884	1887	1887	1884	100
304	20241118	141100	411834350	1887	1884	1887	1884	29
305	20241118	141000	411779711	1884	1884	1884	1884	0
306	20241118	140900	411779711	1884	1884	1884	1884	18
307	20241118	140800	411745799	1884	1887	1887	1884	1305
308	20241118	140700	409283510	1887	1887	1887	1887	0
309	20241118	140600	409283510	1887	1888	1888	1887	351
310	20241118	140500	408621172	1887	1884	1887	1884	1086
311	20241118	140400	406571896	1884	1883	1887	1883	58
312	20241118	140300	406462628	1883	1887	1887	1883	2007
313	20241118	140200	402683319	1883	1886	1886	1883	1000
314	20241118	140100	400799718	1888	1888	1888	1888	0
315	20241118	140000	400799718	1888	1887	1888	1887	100
316	20241118	135900	400610933	1887	1887	1887	1887	1
317	20241118	135800	400609046	1887	1887	1887	1887	0
318	20241118	135700	400609046	1887	1887	1887	1887	147
319	20241118	135600	400331657	1888	1888	1888	1888	0
320	20241118	135500	400331657	1888	1888	1888	1888	50
321	20241118	135400	400237257	1888	1888	1888	1888	2
322	20241118	135300	400233481	1888	1888	1888	1888	0
323	20241118	135200	400233481	1888	1888	1888	1888	53
324	20241118	135100	400133417	1888	1888	1888	1888	1
325	20241118	135000	400131529	1880	1880	1880	1880	0
326	20241118	134900	400131529	1880	1887	1888	1880	12
327	20241118	134800	400108884	1888	1884	1888	1884	11
328	20241118	134700	400088156	1883	1883	1883	1883	412
329	20241118	134600	399312360	1880	1880	1880	1880	0
330	20241118	134500	399312360	1880	1880	1880	1880	1
331	20241118	134400	399310480	1880	1880	1880	1880	0
332	20241118	134300	399310480	1880	1877	1880	1877	951
333	20241118	134200	397523518	1877	1878	1878	1877	1490
334	20241118	134100	394726307	1878	1879	1880	1878	3362
335	20241118	134000	388410487	1880	1880	1880	1880	395
336	20241118	133900	387667887	1880	1881	1881	1880	3000
337	20241118	133800	382027748	1881	1882	1882	1881	1465
338	20241118	133700	379271817	1882	1882	1882	1882	435
339	20241118	133600	378453147	1882	1882	1882	1882	50
340	20241118	133500	378359047	1883	1883	1883	1883	291
341	20241118	133400	377811094	1884	1884	1884	1884	478
342	20241118	133300	376910542	1884	1884	1884	1884	324
343	20241118	133200	376300126	1884	1883	1884	1883	375
344	20241118	133100	375593701	1885	1885	1885	1885	0
345	20241118	133000	375593701	1885	1885	1885	1885	200
346	20241118	132900	375216701	1886	1885	1888	1885	1106
347	20241118	132800	373130886	1886	1886	1886	1886	0
348	20241118	132700	373130886	1886	1886	1886	1886	0
349	20241118	132600	373130886	1886	1886	1886	1886	12
350	20241118	132500	373108254	1887	1887	1887	1887	0
351	20241118	132400	373108254	1887	1883	1887	1883	2
352	20241118	132300	373104484	1887	1887	1887	1887	0
353	20241118	132200	373104484	1887	1883	1887	1883	101
354	20241118	132100	372914297	1887	1887	1887	1887	1
355	20241118	132000	372912410	1883	1883	1883	1883	0
356	20241118	131900	372912410	1883	1883	1883	1883	0
357	20241118	131800	372912410	1883	1883	1883	1883	0
358	20241118	131700	372912410	1883	1885	1885	1883	535
359	20241118	131600	371904041	1885	1885	1885	1885	2
360	20241118	131500	371900271	1885	1885	1885	1885	0
361	20241118	131400	371900271	1885	1885	1885	1885	20
362	20241118	131300	371862571	1887	1887	1887	1887	1
363	20241118	131200	371860684	1887	1887	1887	1887	3
364	20241118	131100	371855023	1887	1887	1887	1887	0
365	20241118	131000	371855023	1887	1887	1887	1887	100
366	20241118	130900	371666323	1887	1887	1887	1887	100
367	20241118	130800	371477623	1887	1887	1887	1887	40
368	20241118	130700	371402143	1888	1888	1888	1888	0
369	20241118	130600	371402143	1888	1883	1888	1883	2
370	20241118	130500	371398372	1888	1888	1888	1888	2
371	20241118	130400	371394596	1888	1886	1888	1886	1020
372	20241118	130300	369469312	1886	1885	1886	1885	2260
373	20241118	130200	365209211	1884	1883	1884	1883	1926
374	20241118	130100	361580727	1883	1883	1883	1883	110
375	20241118	130000	361373597	1883	1883	1883	1883	200
376	20241118	125900	360996997	1884	1884	1884	1884	174
377	20241118	125800	360669181	1884	1884	1884	1884	0
378	20241118	125700	360669181	1884	1884	1884	1884	40
379	20241118	125600	360593821	1884	1884	1884	1884	15
380	20241118	125500	360565561	1885	1885	1885	1885	0
381	20241118	125400	360565561	1885	1889	1889	1885	830
382	20241118	125300	358999702	1889	1889	1889	1889	55
383	20241118	125200	358895807	1895	1895	1895	1895	0
384	20241118	125100	358895807	1895	1895	1895	1895	5
385	20241118	125000	358886332	1895	1895	1895	1895	0
386	20241118	124900	358886332	1895	1895	1895	1895	1
387	20241118	124800	358884437	1889	1889	1889	1889	30
388	20241118	124700	358827767	1895	1895	1895	1895	8
389	20241118	124600	358812607	1895	1895	1895	1895	227
390	20241118	124500	358382442	1895	1895	1895	1895	1
391	20241118	124400	358380547	1895	1888	1895	1888	53
392	20241118	124300	358280476	1888	1888	1888	1888	0
393	20241118	124200	358280476	1888	1891	1891	1888	1258
394	20241118	124100	355903198	1896	1896	1896	1896	0
395	20241118	124000	355903198	1896	1896	1896	1896	2
396	20241118	123900	355899406	1896	1896	1896	1896	131
397	20241118	123800	355651030	1897	1897	1897	1897	0
398	20241118	123700	355651030	1897	1897	1897	1897	0
399	20241118	123600	355651030	1897	1897	1897	1897	0
400	20241118	123500	355651030	1897	1897	1897	1897	0
401	20241118	123400	355651030	1897	1889	1897	1889	354
402	20241118	123300	354981347	1889	1892	1892	1889	7450
403	20241118	123200	340900190	1892	1892	1892	1892	2
404	20241118	123100	340896406	1897	1897	1897	1897	0
405	20241118	123000	340896406	1897	1893	1897	1892	1401
406	20241118	122900	338244605	1893	1893	1893	1893	89
407	20241118	122800	338076128	1894	1894	1894	1894	10
408	20241118	122700	338057188	1894	1895	1895	1894	3089
409	20241118	122600	332203544	1900	1897	1900	1895	1678
410	20241118	122500	329021818	1897	1897	1897	1897	125
411	20241118	122400	328784693	1897	1899	1899	1897	465
412	20241118	122300	327902545	1900	1900	1900	1900	0
413	20241118	122200	327902545	1900	1900	1900	1900	0
414	20241118	122100	327902545	1900	1900	1900	1900	0
415	20241118	122000	327902545	1900	1900	1900	1900	0
416	20241118	121900	327902545	1900	1900	1900	1900	2
417	20241118	121800	327898745	1900	1900	1900	1900	0
418	20241118	121700	327898745	1900	1900	1900	1900	1014
419	20241118	121600	325972145	1900	1900	1900	1900	0
420	20241118	121500	325972145	1900	1900	1900	1900	0
421	20241118	121400	325972145	1900	1900	1900	1900	1
422	20241118	121300	325970245	1897	1900	1900	1897	4419
423	20241118	121200	317582478	1899	1900	1900	1899	639
424	20241118	121100	316369015	1900	1900	1900	1900	0
425	20241118	121000	316369015	1900	1900	1900	1900	1
426	20241118	120900	316367115	1899	1899	1899	1899	1
427	20241118	120800	316365216	1902	1902	1902	1902	0
428	20241118	120700	316365216	1902	1902	1902	1902	0
429	20241118	120600	316365216	1902	1902	1902	1902	826
430	20241118	120500	314794164	1902	1902	1902	1902	17
431	20241118	120400	314761830	1902	1902	1902	1902	492
432	20241118	120300	313826046	1902	1899	1902	1899	6
433	20241118	120200	313814647	1902	1900	1902	1898	6582
434	20241118	120100	301309690	1903	1901	1903	1900	835
435	20241118	120000	299722380	1901	1907	1907	1901	4663
436	20241118	115900	290844540	1908	1908	1908	1908	0
437	20241118	115800	290844540	1908	1908	1908	1908	0
438	20241118	115700	290844540	1908	1908	1908	1908	42
439	20241118	115600	290764404	1908	1908	1908	1908	0
440	20241118	115500	290764404	1908	1908	1908	1908	408
441	20241118	115400	289985940	1908	1908	1908	1908	50
442	20241118	115300	289890540	1908	1906	1908	1906	551
443	20241118	115200	288840232	1908	1908	1908	1908	0
444	20241118	115100	288840232	1908	1908	1908	1908	669
445	20241118	115000	287563780	1908	1908	1908	1908	1
446	20241118	114900	287561872	1908	1908	1908	1908	1577
447	20241118	114800	284552956	1908	1908	1908	1908	165
448	20241118	114700	284238136	1905	1905	1905	1905	0
449	20241118	114600	284238136	1905	1905	1905	1905	50
450	20241118	114500	284142886	1908	1908	1908	1908	28
451	20241118	114400	284089462	1908	1908	1908	1907	819
452	20241118	114300	282527622	1909	1908	1909	1908	146
453	20241118	114200	282249008	1907	1905	1907	1905	2865
454	20241118	114100	276786972	1905	1905	1905	1905	2
455	20241118	114000	276783162	1905	1904	1905	1904	400
456	20241118	113900	276021205	1904	1904	1904	1904	57
457	20241118	113800	275912677	1904	1904	1904	1904	0
458	20241118	113700	275912677	1904	1904	1904	1904	100
459	20241118	113600	275722277	1905	1905	1905	1905	52
460	20241118	113500	275623217	1905	1906	1906	1905	101
461	20241118	113400	275430811	1905	1905	1905	1905	2
462	20241118	113300	275427001	1906	1906	1906	1906	39
463	20241118	113200	275352667	1905	1905	1905	1905	90
464	20241118	113100	275181217	1905	1905	1905	1905	257
465	20241118	113000	274691632	1904	1904	1904	1904	0
466	20241118	112900	274691632	1904	1906	1907	1904	2723
467	20241118	112800	269502764	1907	1907	1907	1907	5
468	20241118	112700	269493229	1907	1907	1907	1907	10
469	20241118	112600	269474159	1907	1907	1907	1907	15
470	20241118	112500	269445554	1906	1906	1906	1906	357
471	20241118	112400	268765112	1907	1907	1907	1907	9
472	20241118	112300	268747949	1907	1907	1907	1907	657
473	20241118	112200	267495050	1907	1910	1910	1907	524
474	20241118	112100	266494282	1910	1910	1910	1910	0
475	20241118	112000	266494282	1910	1909	1910	1909	490
476	20241118	111900	265558841	1909	1908	1909	1908	20
477	20241118	111800	265520670	1908	1908	1908	1908	1
478	20241118	111700	265518762	1907	1908	1909	1907	30
479	20241118	111600	265461539	1908	1909	1909	1908	187
480	20241118	111500	265104557	1909	1909	1909	1909	10
481	20241118	111400	265085467	1910	1909	1910	1909	2918
482	20241118	111300	259515004	1909	1909	1909	1909	5
483	20241118	111200	259505459	1909	1909	1909	1909	0
484	20241118	111100	259505459	1909	1909	1909	1909	1168
485	20241118	111000	257275747	1909	1909	1909	1909	5
486	20241118	110900	257266202	1909	1904	1909	1904	1156
487	20241118	110800	255059403	1903	1907	1909	1903	2924
488	20241118	110700	249481256	1907	1900	1907	1900	5284
489	20241118	110600	239418033	1900	1900	1900	1900	0
490	20241118	110500	239418033	1900	1901	1901	1900	1101
491	20241118	110400	237325154	1903	1903	1903	1903	1
492	20241118	110300	237323251	1903	1903	1903	1901	48
493	20241118	110200	237231997	1901	1902	1903	1901	1095
494	20241118	110100	235150394	1902	1902	1902	1902	4
495	20241118	110000	235142786	1902	1902	1902	1902	190
496	20241118	105900	234781406	1902	1902	1902	1902	510
497	20241118	105800	233811386	1902	1902	1902	1902	300
498	20241118	105700	233240786	1902	1903	1903	1902	89
499	20241118	105600	233071494	1903	1902	1903	1902	5303
500	20241118	105500	222984335	1902	1902	1902	1902	10
501	20241118	105400	222965315	1902	1902	1902	1902	5
502	20241118	105300	222955805	1902	1902	1902	1902	1
503	20241118	105200	222953903	1901	1902	1902	1901	76
504	20241118	105100	222809426	1900	1900	1900	1900	700
505	20241118	105000	221479426	1897	1897	1897	1897	0
506	20241118	104900	221479426	1897	1897	1897	1897	489
507	20241118	104800	220551793	1900	1900	1900	1900	0
508	20241118	104700	220551793	1900	1898	1900	1898	1000
509	20241118	104600	218651799	1898	1898	1898	1898	10
510	20241118	104500	218632819	1898	1898	1898	1898	0
511	20241118	104400	218632819	1898	1898	1898	1898	337
512	20241118	104300	217993193	1898	1898	1898	1898	0
513	20241118	104200	217993193	1898	1898	1898	1898	819
514	20241118	104100	216438731	1898	1900	1900	1898	4000
515	20241118	104000	208843238	1902	1902	1902	1900	2005
516	20241118	103900	205033672	1900	1900	1900	1900	0
517	20241118	103800	205033672	1900	1900	1900	1900	0
518	20241118	103700	205033672	1900	1900	1900	1900	0
519	20241118	103600	205033672	1900	1901	1901	1900	3989
520	20241118	103500	197454484	1902	1902	1902	1902	17
521	20241118	103400	197422150	1902	1902	1902	1902	6
522	20241118	103300	197410738	1901	1901	1901	1901	1
523	20241118	103200	197408837	1900	1900	1900	1900	360
524	20241118	103100	196724837	1900	1901	1901	1900	150
525	20241118	103000	196439766	1902	1902	1902	1902	0
526	20241118	102900	196439766	1902	1902	1902	1902	0
527	20241118	102800	196439766	1902	1902	1902	1902	3
528	20241118	102700	196434060	1902	1902	1902	1902	1996
529	20241118	102600	192637668	1903	1903	1903	1903	30
530	20241118	102500	192580578	1903	1902	1903	1902	208
531	20241118	102400	192184761	1903	1903	1903	1903	1
532	20241118	102300	192182858	1902	1902	1902	1902	302
533	20241118	102200	191608454	1902	1903	1903	1902	101
534	20241118	102100	191416252	1903	1902	1905	1902	910
535	20241118	102000	189684115	1905	1903	1905	1903	1819
536	20241118	101900	186219720	1904	1904	1904	1904	13
537	20241118	101800	186194968	1904	1904	1904	1904	2573
538	20241118	101700	181295976	1904	1903	1904	1903	831
539	20241118	101600	179714582	1902	1900	1902	1900	2791
540	20241118	101500	174409917	1899	1898	1899	1895	1009
541	20241118	101400	172495514	1899	1899	1899	1899	0
542	20241118	101300	172495514	1899	1899	1899	1899	1
543	20241118	101200	172493615	1899	1899	1899	1899	1
544	20241118	101100	172491716	1897	1898	1898	1897	1555
545	20241118	101000	169540412	1899	1899	1899	1899	519
546	20241118	100900	168554831	1899	1899	1899	1898	33
547	20241118	100800	168492165	1899	1899	1899	1899	158
548	20241118	100700	168192123	1900	1900	1900	1900	46
549	20241118	100600	168104723	1900	1900	1900	1900	224
550	20241118	100500	167679123	1901	1901	1901	1901	73
551	20241118	100400	167540350	1900	1902	1902	1900	1463
552	20241118	100300	164758248	1901	1900	1901	1900	3410
553	20241118	100200	158276338	1900	1900	1900	1900	1497
554	20241118	100100	155432038	1900	1900	1900	1900	1012
555	20241118	100000	153509238	1897	1897	1897	1897	40
556	20241118	095900	153433358	1899	1900	1900	1898	196
557	20241118	095800	153061063	1900	1902	1902	1900	41
558	20241118	095700	152983114	1902	1902	1902	1902	0
559	20241118	095600	152983114	1902	1902	1902	1902	1
560	20241118	095500	152981212	1901	1902	1902	1901	53
561	20241118	095400	152880409	1902	1903	1903	1902	579
562	20241118	095300	151779148	1902	1903	1903	1902	80
563	20241118	095200	151626983	1903	1904	1904	1903	64
564	20241118	095100	151505137	1902	1899	1902	1899	4904
565	20241118	095000	142187244	1899	1899	1901	1899	2490
566	20241118	094900	137456600	1900	1900	1900	1900	20
567	20241118	094800	137418600	1901	1901	1901	1901	69
568	20241118	094700	137287431	1901	1898	1901	1898	1109
569	20241118	094600	135182522	1898	1899	1900	1898	4598
570	20241118	094500	126454323	1900	1900	1900	1900	1109
571	20241118	094400	124347223	1900	1898	1900	1898	524
572	20241118	094300	123351659	1898	1897	1898	1897	131
573	20241118	094200	123103039	1897	1897	1897	1897	12
574	20241118	094100	123080275	1897	1899	1899	1897	441
575	20241118	094000	122243452	1900	1900	1900	1900	34
576	20241118	093900	122178852	1900	1901	1901	1900	58
577	20241118	093800	122068614	1901	1900	1901	1900	500
578	20241118	093700	121118160	1898	1897	1898	1897	2038
579	20241118	093600	117250070	1896	1892	1896	1892	799
580	20241118	093500	115735689	1892	1895	1895	1892	105
581	20241118	093400	115537014	1895	1895	1895	1895	76
582	20241118	093300	115392994	1895	1892	1895	1892	170
583	20241118	093200	115070885	1891	1891	1891	1891	45
584	20241118	093100	114985790	1892	1892	1892	1892	500
585	20241118	093000	114039790	1895	1895	1895	1895	131
586	20241118	092900	113791545	1895	1892	1895	1891	276
587	20241118	092800	113269398	1900	1892	1900	1892	62
588	20241118	092700	113151726	1892	1900	1900	1892	116
589	20241118	092600	112931454	1900	1900	1901	1900	194
590	20241118	092500	112562853	1900	1902	1902	1900	330
591	20241118	092400	111935353	1902	1902	1902	1902	446
592	20241118	092300	111087061	1904	1904	1904	1904	1
593	20241118	092200	111085157	1904	1899	1904	1888	7827
594	20241118	092100	96223480	1898	1888	1898	1888	361
595	20241118	092000	95541013	1887	1888	1888	1887	427
596	20241118	091900	94735088	1884	1900	1900	1884	5371
597	20241118	091800	84600217	1900	1900	1900	1899	696
598	20241118	091700	83277884	1900	1896	1907	1894	16645
599	20241118	091600	51679077	1894	1889	1895	1889	5384
600	20241118	091500	41482335	1880	1886	1888	1880	819
601	20241118	091400	39937195	1885	1883	1885	1883	690
602	20241118	091300	38636772	1884	1878	1885	1878	248
603	20241118	091200	38170799	1879	1879	1879	1879	44
604	20241118	091100	38088123	1880	1867	1880	1867	7572
605	20241118	091000	23894150	1868	1868	1868	1868	32
606	20241118	090900	23834374	1854	1855	1855	1854	77
607	20241118	090800	23691544	1870	1853	1870	1852	955
608	20241118	090700	21910917	1870	1853	1870	1853	500
609	20241118	090600	20982717	1870	1869	1873	1869	181
610	20241118	090500	20644248	1869	1869	1869	1869	228
611	20241118	090400	20218116	1850	1850	1850	1850	139
612	20241118	090300	19960966	1850	1873	1873	1849	2017
613	20241118	090200	16231150	1874	1874	1874	1874	500
614	20241118	090100	15294150	1875	1855	1875	1855	498
615	20241118	090000	14370074	1855	1840	1855	1840	7799