KissMeData/002920/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183800	105818600	1892	1892	1892	1892	344
3	20241118	183700	105818600	1892	1892	1892	1892	0
4	20241118	183600	105818600	1892	1892	1892	1892	0
5	20241118	183500	105818600	1892	1892	1892	1892	0
6	20241118	183400	105818600	1892	1892	1892	1892	0
7	20241118	183300	105818600	1892	1892	1892	1892	0
8	20241118	183200	105818600	1892	1892	1892	1892	0
9	20241118	183100	105818600	1892	1892	1892	1892	0
10	20241118	183000	105818600	1892	1892	1892	1892	0
11	20241118	182900	105818600	1892	1892	1892	1892	0
12	20241118	182800	105818600	1892	1892	1892	1892	0
13	20241118	182700	105818600	1892	1892	1892	1892	0
14	20241118	182600	105818600	1892	1892	1892	1892	0
15	20241118	182500	105818600	1892	1892	1892	1892	0
16	20241118	182400	105818600	1892	1892	1892	1892	0
17	20241118	182300	105818600	1892	1892	1892	1892	0
18	20241118	182200	105818600	1892	1892	1892	1892	0
19	20241118	182100	105818600	1892	1892	1892	1892	0
20	20241118	182000	105818600	1892	1892	1892	1892	0
21	20241118	181900	105818600	1892	1892	1892	1892	0
22	20241118	181800	105818600	1892	1892	1892	1892	0
23	20241118	181700	105818600	1892	1892	1892	1892	0
24	20241118	181600	105818600	1892	1892	1892	1892	0
25	20241118	181500	105818600	1892	1892	1892	1892	0
26	20241118	181400	105818600	1892	1892	1892	1892	0
27	20241118	181300	105818600	1892	1892	1892	1892	0
28	20241118	181200	105818600	1892	1892	1892	1892	0
29	20241118	181100	105818600	1892	1892	1892	1892	0
30	20241118	181000	105818600	1892	1892	1892	1892	0
31	20241118	180900	105818600	1892	1892	1892	1892	0
32	20241118	180800	105818600	1892	1892	1892	1892	344
33	20241118	180700	105818600	1892	1892	1892	1892	0
34	20241118	180600	105818600	1892	1892	1892	1892	0
35	20241118	180500	105818600	1892	1892	1892	1892	0
36	20241118	180400	105818600	1892	1892	1892	1892	0
37	20241118	180300	105818600	1892	1892	1892	1892	0
38	20241118	180200	105818600	1892	1892	1892	1892	0
39	20241118	180100	105818600	1892	1892	1892	1892	0
40	20241118	180000	105818600	1892	1892	1892	1892	0
41	20241118	175900	105818600	1892	1892	1892	1892	0
42	20241118	175800	105818600	1892	1892	1892	1892	0
43	20241118	175700	105818600	1892	1892	1892	1892	0
44	20241118	175600	105818600	1892	1892	1892	1892	0
45	20241118	175500	105818600	1892	1892	1892	1892	0
46	20241118	175400	105818600	1892	1892	1892	1892	0
47	20241118	175300	105818600	1892	1892	1892	1892	0
48	20241118	175200	105818600	1892	1892	1892	1892	0
49	20241118	175100	105818600	1892	1892	1892	1892	0
50	20241118	175000	105818600	1892	1892	1892	1892	0
51	20241118	174900	105818600	1892	1892	1892	1892	0
52	20241118	174800	105818600	1892	1892	1892	1892	0
53	20241118	174700	105818600	1892	1892	1892	1892	0
54	20241118	174600	105818600	1892	1892	1892	1892	0
55	20241118	174500	105818600	1892	1892	1892	1892	0
56	20241118	174400	105818600	1892	1892	1892	1892	0
57	20241118	174300	105818600	1892	1892	1892	1892	0
58	20241118	174200	105818600	1892	1892	1892	1892	0
59	20241118	174100	105818600	1892	1892	1892	1892	0
60	20241118	174000	105818600	1892	1892	1892	1892	0
61	20241118	173900	105818600	1892	1892	1892	1892	0
62	20241118	173800	105818600	1892	1892	1892	1892	344
63	20241118	173700	105818600	1892	1892	1892	1892	0
64	20241118	173600	105818600	1892	1892	1892	1892	0
65	20241118	173500	105818600	1892	1892	1892	1892	0
66	20241118	173400	105818600	1892	1892	1892	1892	0
67	20241118	173300	105818600	1892	1892	1892	1892	0
68	20241118	173200	105818600	1892	1892	1892	1892	0
69	20241118	173100	105818600	1892	1892	1892	1892	0
70	20241118	173000	105818600	1892	1892	1892	1892	0
71	20241118	172900	105818600	1892	1892	1892	1892	0
72	20241118	172800	105818600	1892	1892	1892	1892	0
73	20241118	172700	105818600	1892	1892	1892	1892	0
74	20241118	172600	105818600	1892	1892	1892	1892	0
75	20241118	172500	105818600	1892	1892	1892	1892	0
76	20241118	172400	105818600	1892	1892	1892	1892	0
77	20241118	172300	105818600	1892	1892	1892	1892	0
78	20241118	172200	105818600	1892	1892	1892	1892	0
79	20241118	172100	105818600	1892	1892	1892	1892	0
80	20241118	172000	105818600	1892	1892	1892	1892	0
81	20241118	171900	105818600	1892	1892	1892	1892	0
82	20241118	171800	105818600	1892	1892	1892	1892	0
83	20241118	171700	105818600	1892	1892	1892	1892	0
84	20241118	171600	105818600	1892	1892	1892	1892	0
85	20241118	171500	105818600	1892	1892	1892	1892	0
86	20241118	171400	105818600	1892	1892	1892	1892	0
87	20241118	171300	105818600	1892	1892	1892	1892	0
88	20241118	171200	105818600	1892	1892	1892	1892	0
89	20241118	171100	105818600	1892	1892	1892	1892	0
90	20241118	171000	105818600	1892	1892	1892	1892	0
91	20241118	170900	105818600	1892	1892	1892	1892	0
92	20241118	170800	105818600	1892	1892	1892	1892	344
93	20241118	170700	105818600	1892	1892	1892	1892	0
94	20241118	170600	105818600	1892	1892	1892	1892	0
95	20241118	170500	105818600	1892	1892	1892	1892	0
96	20241118	170400	105818600	1892	1892	1892	1892	0
97	20241118	170300	105818600	1892	1892	1892	1892	0
98	20241118	170200	105818600	1892	1892	1892	1892	0
99	20241118	170100	105818600	1892	1892	1892	1892	0
100	20241118	170000	105818600	1892	1892	1892	1892	0
101	20241118	165900	105818600	1892	1892	1892	1892	0
102	20241118	165800	105818600	1892	1892	1892	1892	0
103	20241118	165700	105818600	1892	1892	1892	1892	0
104	20241118	165600	105818600	1892	1892	1892	1892	0
105	20241118	165500	105818600	1892	1892	1892	1892	0
106	20241118	165400	105818600	1892	1892	1892	1892	0
107	20241118	165300	105818600	1892	1892	1892	1892	0
108	20241118	165200	105818600	1892	1892	1892	1892	0
109	20241118	165100	105818600	1892	1892	1892	1892	0
110	20241118	165000	105818600	1892	1892	1892	1892	0
111	20241118	164900	105818600	1892	1892	1892	1892	0
112	20241118	164800	105818600	1892	1892	1892	1892	0
113	20241118	164700	105818600	1892	1892	1892	1892	0
114	20241118	164600	105818600	1892	1892	1892	1892	0
115	20241118	164500	105818600	1892	1892	1892	1892	0
116	20241118	164400	105818600	1892	1892	1892	1892	0
117	20241118	164300	105818600	1892	1892	1892	1892	0
118	20241118	164200	105818600	1892	1892	1892	1892	0
119	20241118	164100	105818600	1892	1892	1892	1892	0
120	20241118	164000	105818600	1892	1892	1892	1892	0
121	20241118	163900	105818600	1892	1892	1892	1892	0
122	20241118	163800	105818600	1892	1892	1892	1892	344
123	20241118	163700	105818600	1892	1892	1892	1892	0
124	20241118	163600	105818600	1892	1892	1892	1892	0
125	20241118	163500	105818600	1892	1892	1892	1892	0
126	20241118	163400	105818600	1892	1892	1892	1892	0
127	20241118	163300	105818600	1892	1892	1892	1892	0
128	20241118	163200	105818600	1892	1892	1892	1892	0
129	20241118	163100	105818600	1892	1892	1892	1892	0
130	20241118	163000	105818600	1892	1892	1892	1892	0
131	20241118	162900	105818600	1892	1892	1892	1892	0
132	20241118	162800	105818600	1892	1892	1892	1892	0
133	20241118	162700	105818600	1892	1892	1892	1892	0
134	20241118	162600	105818600	1892	1892	1892	1892	0
135	20241118	162500	105818600	1892	1892	1892	1892	0
136	20241118	162400	105818600	1892	1892	1892	1892	0
137	20241118	162300	105818600	1892	1892	1892	1892	0
138	20241118	162200	105818600	1892	1892	1892	1892	0
139	20241118	162100	105818600	1892	1892	1892	1892	0
140	20241118	162000	105818600	1892	1892	1892	1892	0
141	20241118	161900	105818600	1892	1892	1892	1892	0
142	20241118	161800	105818600	1892	1892	1892	1892	0
143	20241118	161700	105818600	1892	1892	1892	1892	0
144	20241118	161600	105818600	1892	1892	1892	1892	0
145	20241118	161500	105818600	1892	1892	1892	1892	0
146	20241118	161400	105818600	1892	1892	1892	1892	0
147	20241118	161300	105818600	1892	1892	1892	1892	0
148	20241118	161200	105818600	1892	1892	1892	1892	0
149	20241118	161100	105818600	1892	1892	1892	1892	0
150	20241118	161000	105818600	1892	1892	1892	1892	0
151	20241118	160900	105818600	1892	1892	1892	1892	0
152	20241118	160800	105818600	1892	1892	1892	1892	344
153	20241118	160700	105818600	1892	1892	1892	1892	0
154	20241118	160600	105818600	1892	1892	1892	1892	0
155	20241118	160500	105818600	1892	1892	1892	1892	0
156	20241118	160400	105818600	1892	1892	1892	1892	0
157	20241118	160300	105818600	1892	1892	1892	1892	0
158	20241118	160200	105818600	1892	1892	1892	1892	0
159	20241118	160100	105818600	1892	1892	1892	1892	0
160	20241118	160000	105818600	1892	1892	1892	1892	0
161	20241118	155900	105818600	1892	1892	1892	1892	0
162	20241118	155800	105818600	1892	1892	1892	1892	0
163	20241118	155700	105818600	1892	1892	1892	1892	0
164	20241118	155600	105818600	1892	1892	1892	1892	0
165	20241118	155500	105818600	1892	1892	1892	1892	0
166	20241118	155400	105818600	1892	1892	1892	1892	0
167	20241118	155300	105818600	1892	1892	1892	1892	0
168	20241118	155200	105818600	1892	1892	1892	1892	0
169	20241118	155100	105818600	1892	1892	1892	1892	0
170	20241118	155000	105818600	1892	1892	1892	1892	0
171	20241118	154900	105818600	1892	1892	1892	1892	0
172	20241118	154800	105818600	1892	1892	1892	1892	0
173	20241118	154700	105818600	1892	1892	1892	1892	0
174	20241118	154600	105818600	1892	1892	1892	1892	0
175	20241118	154500	105818600	1892	1892	1892	1892	0
176	20241118	154400	105818600	1892	1892	1892	1892	0
177	20241118	154300	105818600	1892	1892	1892	1892	0
178	20241118	154200	105818600	1892	1892	1892	1892	0
179	20241118	154100	105818600	1892	1892	1892	1892	0
180	20241118	154000	105818600	1892	1892	1892	1892	0
181	20241118	153900	105818600	1892	1892	1892	1892	0
182	20241118	153800	105818600	1892	1892	1892	1892	344
183	20241118	153700	105818600	1892	1892	1892	1892	0
184	20241118	153600	105818600	1892	1892	1892	1892	0
185	20241118	153500	105818600	1892	1892	1892	1892	0
186	20241118	153400	105818600	1892	1892	1892	1892	0
187	20241118	153300	105818600	1892	1892	1892	1892	0
188	20241118	153200	105818600	1892	1892	1892	1892	0
189	20241118	153100	105818600	1892	1892	1892	1892	0
190	20241118	153000	105818600	1892	1892	1892	1892	344
191	20241118	152900	105167752	1892	1892	1892	1892	0
192	20241118	152800	105167752	1892	1892	1892	1892	0
193	20241118	152700	105167752	1892	1892	1892	1892	0
194	20241118	152600	105167752	1892	1892	1892	1892	0
195	20241118	152500	105167752	1892	1892	1892	1892	0
196	20241118	152400	105167752	1892	1892	1892	1892	0
197	20241118	152300	105167752	1892	1892	1892	1892	0
198	20241118	152200	105167752	1892	1892	1892	1892	0
199	20241118	152100	105167752	1892	1892	1892	1892	0
200	20241118	152000	105167752	1892	1892	1892	1892	0
201	20241118	151900	105167752	1892	1892	1892	1892	10
202	20241118	151800	105148832	1892	1892	1892	1892	0
203	20241118	151700	105148832	1892	1892	1892	1892	1000
204	20241118	151600	103256832	1892	1892	1892	1891	1026
205	20241118	151500	101315662	1892	1892	1892	1892	853
206	20241118	151400	99701786	1892	1892	1892	1892	24
207	20241118	151300	99656378	1892	1892	1892	1892	24
208	20241118	151200	99610970	1892	1892	1892	1892	0
209	20241118	151100	99610970	1892	1892	1892	1892	24
210	20241118	151000	99565562	1891	1893	1893	1891	50
211	20241118	150900	99470965	1895	1895	1895	1895	0
212	20241118	150800	99470965	1895	1896	1896	1895	27
213	20241118	150700	99419776	1896	1896	1896	1896	0
214	20241118	150600	99419776	1896	1896	1896	1896	24
215	20241118	150500	99374272	1896	1896	1896	1896	23
216	20241118	150400	99330664	1895	1895	1895	1895	0
217	20241118	150300	99330664	1895	1897	1897	1895	540
218	20241118	150200	98306816	1897	1897	1897	1897	0
219	20241118	150100	98306816	1897	1897	1897	1897	24
220	20241118	150000	98261288	1897	1897	1897	1897	24
221	20241118	145900	98215760	1897	1897	1897	1897	0
222	20241118	145800	98215760	1897	1897	1897	1897	23
223	20241118	145700	98172129	1895	1895	1895	1895	11
224	20241118	145600	98151284	1897	1900	1900	1897	81
225	20241118	145500	97997438	1900	1900	1900	1900	24
226	20241118	145400	97951838	1900	1900	1900	1900	0
227	20241118	145300	97951838	1900	1900	1900	1900	633
228	20241118	145200	96749138	1900	1900	1900	1900	0
229	20241118	145100	96749138	1900	1900	1900	1900	24
230	20241118	145000	96703538	1900	1900	1900	1900	75
231	20241118	144900	96561038	1898	1898	1898	1898	10
232	20241118	144800	96542058	1900	1900	1900	1900	0
233	20241118	144700	96542058	1900	1899	1900	1899	35
234	20241118	144600	96475562	1900	1900	1900	1900	24
235	20241118	144500	96429962	1900	1900	1900	1900	24
236	20241118	144400	96384362	1900	1900	1900	1900	0
237	20241118	144300	96384362	1900	1900	1900	1900	24
238	20241118	144200	96338762	1900	1900	1900	1900	0
239	20241118	144100	96338762	1900	1900	1900	1900	23
240	20241118	144000	96295062	1900	1900	1900	1900	24
241	20241118	143900	96249462	1900	1900	1900	1900	0
242	20241118	143800	96249462	1900	1900	1900	1900	47
243	20241118	143700	96160162	1900	1900	1900	1900	0
244	20241118	143600	96160162	1900	1900	1900	1900	23
245	20241118	143500	96116462	1900	1900	1900	1900	24
246	20241118	143400	96070862	1900	1900	1900	1900	0
247	20241118	143300	96070862	1900	1900	1900	1900	99
248	20241118	143200	95882762	1900	1900	1900	1900	0
249	20241118	143100	95882762	1900	1900	1900	1900	25
250	20241118	143000	95835262	1900	1898	1900	1898	4
251	20241118	142900	95827664	1898	1898	1898	1898	0
252	20241118	142800	95827664	1898	1898	1898	1898	24
253	20241118	142700	95782112	1897	1897	1897	1897	0
254	20241118	142600	95782112	1897	1897	1897	1897	46
255	20241118	142500	95694850	1897	1897	1897	1897	23
256	20241118	142400	95651219	1897	1897	1897	1897	0
257	20241118	142300	95651219	1897	1897	1897	1897	24
258	20241118	142200	95605691	1897	1897	1897	1897	0
259	20241118	142100	95605691	1897	1897	1897	1897	24
260	20241118	142000	95560163	1897	1897	1897	1897	23
261	20241118	141900	95516532	1896	1896	1896	1896	0
262	20241118	141800	95516532	1896	1896	1896	1896	2
263	20241118	141700	95512740	1895	1895	1895	1895	0
264	20241118	141600	95512740	1895	1896	1896	1895	77
265	20241118	141500	95366750	1894	1894	1894	1894	11
266	20241118	141400	95345916	1900	1900	1900	1900	71
267	20241118	141300	95211016	1900	1899	1900	1899	33
268	20241118	141200	95148326	1898	1898	1898	1898	0
269	20241118	141100	95148326	1898	1898	1898	1898	10
270	20241118	141000	95129346	1897	1897	1897	1897	8
271	20241118	140900	95114170	1897	1897	1897	1897	0
272	20241118	140800	95114170	1897	1897	1897	1897	2
273	20241118	140700	95110376	1895	1895	1895	1895	0
274	20241118	140600	95110376	1895	1895	1895	1895	20
275	20241118	140500	95072476	1895	1895	1895	1895	24
276	20241118	140400	95026996	1898	1898	1898	1898	0
277	20241118	140300	95026996	1898	1898	1898	1898	0
278	20241118	140200	95026996	1898	1900	1900	1898	1078
279	20241118	140100	92980922	1901	1901	1901	1901	23
280	20241118	140000	92937199	1903	1890	1903	1890	2886
281	20241118	135900	87481308	1890	1890	1890	1890	95
282	20241118	135800	87301758	1890	1890	1890	1890	44
283	20241118	135700	87218598	1890	1891	1891	1890	1918
284	20241118	135600	83593564	1892	1892	1892	1892	23
285	20241118	135500	83550048	1893	1909	1909	1893	3074
286	20241118	135400	77728987	1902	1901	1902	1901	125
287	20241118	135300	77491274	1901	1898	1901	1898	1089
288	20241118	135200	75424311	1895	1895	1895	1895	0
289	20241118	135100	75424311	1895	1895	1895	1895	0
290	20241118	135000	75424311	1895	1895	1895	1895	0
291	20241118	134900	75424311	1895	1897	1897	1895	788
292	20241118	134800	73930935	1898	1898	1898	1898	24
293	20241118	134700	73885383	1898	1898	1898	1898	0
294	20241118	134600	73885383	1898	1898	1898	1898	24
295	20241118	134500	73839831	1896	1896	1896	1896	0
296	20241118	134400	73839831	1896	1896	1896	1896	0
297	20241118	134300	73839831	1896	1897	1897	1896	85
298	20241118	134200	73678648	1898	1898	1898	1898	75
299	20241118	134100	73536298	1898	1898	1898	1898	24
300	20241118	134000	73490746	1897	1897	1897	1897	0
301	20241118	133900	73490746	1897	1898	1898	1897	161
302	20241118	133800	73185218	1899	1899	1899	1899	24
303	20241118	133700	73139642	1899	1899	1899	1899	24
304	20241118	133600	73094066	1899	1899	1899	1899	0
305	20241118	133500	73094066	1899	1899	1899	1899	24
306	20241118	133400	73048490	1899	1899	1899	1899	0
307	20241118	133300	73048490	1899	1899	1899	1899	23
308	20241118	133200	73004813	1899	1899	1899	1899	24
309	20241118	133100	72959237	1899	1899	1899	1899	0
310	20241118	133000	72959237	1899	1899	1899	1899	25
311	20241118	132900	72911762	1899	1899	1899	1899	0
312	20241118	132800	72911762	1899	1899	1899	1899	23
313	20241118	132700	72868085	1899	1899	1899	1899	155
314	20241118	132600	72573740	1899	1899	1899	1899	0
315	20241118	132500	72573740	1899	1899	1899	1899	99
316	20241118	132400	72385739	1899	1899	1899	1899	0
317	20241118	132300	72385739	1899	1899	1899	1899	23
318	20241118	132200	72342062	1899	1899	1899	1899	24
319	20241118	132100	72296486	1899	1899	1899	1899	0
320	20241118	132000	72296486	1899	1899	1899	1899	24
321	20241118	131900	72250910	1899	1899	1899	1899	0
322	20241118	131800	72250910	1899	1899	1899	1899	24
323	20241118	131700	72205334	1899	1899	1899	1899	23
324	20241118	131600	72161657	1899	1899	1899	1899	0
325	20241118	131500	72161657	1899	1899	1899	1899	80
326	20241118	131400	72009737	1899	1899	1899	1899	0
327	20241118	131300	72009737	1899	1899	1899	1899	24
328	20241118	131200	71964161	1899	1899	1899	1899	23
329	20241118	131100	71920484	1899	1899	1899	1899	0
330	20241118	131000	71920484	1899	1899	1899	1899	24
331	20241118	130900	71874908	1899	1899	1899	1899	0
332	20241118	130800	71874908	1899	1899	1899	1899	129
333	20241118	130700	71629937	1899	1899	1899	1899	23
334	20241118	130600	71586260	1899	1899	1899	1899	0
335	20241118	130500	71586260	1899	1899	1899	1899	24
336	20241118	130400	71540684	1899	1899	1899	1899	0
337	20241118	130300	71540684	1899	1899	1899	1899	24
338	20241118	130200	71495108	1899	1899	1899	1899	24
339	20241118	130100	71449532	1899	1899	1899	1899	1
340	20241118	130000	71447633	1899	1899	1899	1899	24
341	20241118	125900	71402057	1899	1898	1899	1898	2
342	20241118	125800	71398260	1899	1899	1899	1899	24
343	20241118	125700	71352684	1899	1899	1899	1899	24
344	20241118	125600	71307108	1899	1899	1899	1899	0
345	20241118	125500	71307108	1899	1899	1899	1898	25
346	20241118	125400	71259634	1899	1899	1899	1899	0
347	20241118	125300	71259634	1899	1899	1899	1899	24
348	20241118	125200	71214058	1899	1899	1899	1899	24
349	20241118	125100	71168482	1899	1899	1899	1899	76
350	20241118	125000	71024158	1898	1899	1899	1898	25
351	20241118	124900	70976684	1899	1899	1899	1899	0
352	20241118	124800	70976684	1899	1899	1899	1899	23
353	20241118	124700	70933007	1899	1899	1899	1899	24
354	20241118	124600	70887431	1899	1899	1899	1899	0
355	20241118	124500	70887431	1899	1899	1899	1899	24
356	20241118	124400	70841855	1899	1899	1899	1899	0
357	20241118	124300	70841855	1899	1899	1899	1899	23
358	20241118	124200	70798178	1899	1899	1899	1899	24
359	20241118	124100	70752602	1899	1899	1899	1899	0
360	20241118	124000	70752602	1899	1899	1899	1899	24
361	20241118	123900	70707026	1899	1899	1899	1899	0
362	20241118	123800	70707026	1899	1899	1899	1899	23
363	20241118	123700	70663349	1899	1899	1899	1899	25
364	20241118	123600	70615874	1899	1899	1899	1899	0
365	20241118	123500	70615874	1899	1899	1899	1899	24
366	20241118	123400	70570298	1899	1899	1899	1899	75
367	20241118	123300	70427873	1899	1899	1899	1899	24
368	20241118	123200	70382297	1899	1899	1899	1899	23
369	20241118	123100	70338620	1899	1899	1899	1899	0
370	20241118	123000	70338620	1899	1900	1900	1899	76
371	20241118	122900	70194295	1900	1900	1900	1900	48
372	20241118	122800	70103095	1901	1901	1901	1901	24
373	20241118	122700	70057471	1901	1901	1901	1901	23
374	20241118	122600	70013748	1901	1901	1901	1901	0
375	20241118	122500	70013748	1901	1901	1901	1901	24
376	20241118	122400	69968124	1901	1901	1901	1901	0
377	20241118	122300	69968124	1901	1901	1901	1901	24
378	20241118	122200	69922500	1901	1901	1901	1901	24
379	20241118	122100	69876876	1901	1901	1901	1901	0
380	20241118	122000	69876876	1901	1901	1901	1901	23
381	20241118	121900	69833153	1904	1906	1906	1904	4377
382	20241118	121800	61499105	1907	1907	1907	1907	25
383	20241118	121700	61451430	1907	1907	1907	1907	75
384	20241118	121600	61308405	1905	1905	1905	1905	0
385	20241118	121500	61308405	1905	1904	1905	1904	12
386	20241118	121400	61285556	1903	1903	1903	1903	0
387	20241118	121300	61285556	1903	1903	1903	1903	17
388	20241118	121200	61253205	1902	1902	1902	1902	13
389	20241118	121100	61228479	1901	1901	1901	1901	0
390	20241118	121000	61228479	1901	1900	1901	1900	6
391	20241118	120900	61217076	1899	1899	1899	1899	2
392	20241118	120800	61213278	1898	1897	1898	1897	5
393	20241118	120700	61203790	1897	1897	1897	1897	76
394	20241118	120600	61059618	1897	1898	1899	1897	2033
395	20241118	120500	57200072	1898	1898	1898	1898	24
396	20241118	120400	57154520	1898	1898	1898	1898	23
397	20241118	120300	57110866	1897	1897	1897	1897	0
398	20241118	120200	57110866	1897	1897	1897	1897	1002
399	20241118	120100	55210072	1897	1897	1897	1897	0
400	20241118	120000	55210072	1897	1897	1897	1897	100
401	20241118	115900	55020372	1897	1897	1897	1897	23
402	20241118	115800	54976741	1897	1897	1897	1897	0
403	20241118	115700	54976741	1897	1897	1897	1897	24
404	20241118	115600	54931213	1897	1897	1897	1897	2
405	20241118	115500	54927419	1897	1897	1897	1897	24
406	20241118	115400	54881891	1897	1897	1897	1897	66
407	20241118	115300	54756689	1897	1897	1897	1897	5
408	20241118	115200	54747204	1897	1897	1897	1897	23
409	20241118	115100	54703573	1897	1897	1897	1897	0
410	20241118	115000	54703573	1897	1897	1897	1897	24
411	20241118	114900	54658045	1897	1897	1897	1897	24
412	20241118	114800	54612517	1897	1897	1897	1897	0
413	20241118	114700	54612517	1897	1897	1897	1897	23
414	20241118	114600	54568886	1897	1898	1898	1897	77
415	20241118	114500	54422742	1899	1899	1899	1899	24
416	20241118	114400	54377166	1899	1899	1899	1899	24
417	20241118	114300	54331590	1899	1899	1899	1899	75
418	20241118	114200	54189165	1899	1899	1899	1899	23
419	20241118	114100	54145488	1899	1899	1899	1899	0
420	20241118	114000	54145488	1899	1899	1899	1899	24
421	20241118	113900	54099912	1899	1899	1899	1899	24
422	20241118	113800	54054336	1899	1899	1899	1899	0
423	20241118	113700	54054336	1899	1899	1899	1899	24
424	20241118	113600	54008760	1899	1899	1899	1899	0
425	20241118	113500	54008760	1899	1899	1899	1899	23
426	20241118	113400	53965083	1899	1899	1899	1899	24
427	20241118	113300	53919507	1899	1899	1899	1899	0
428	20241118	113200	53919507	1899	1899	1899	1899	24
429	20241118	113100	53873931	1899	1899	1899	1899	0
430	20241118	113000	53873931	1899	1899	1899	1899	24
431	20241118	112900	53828355	1899	1899	1899	1899	24
432	20241118	112800	53782779	1899	1899	1899	1899	0
433	20241118	112700	53782779	1899	1899	1899	1899	24
434	20241118	112600	53737203	1899	1899	1899	1899	76
435	20241118	112500	53592879	1899	1899	1899	1899	23
436	20241118	112400	53549202	1899	1899	1899	1899	24
437	20241118	112300	53503626	1899	1899	1899	1899	0
438	20241118	112200	53503626	1899	1899	1899	1899	34
439	20241118	112100	53439060	1899	1899	1899	1899	0
440	20241118	112000	53439060	1899	1899	1899	1899	24
441	20241118	111900	53393484	1899	1899	1899	1899	23
442	20241118	111800	53349807	1899	1899	1899	1899	0
443	20241118	111700	53349807	1899	1899	1899	1899	24
444	20241118	111600	53304231	1899	1899	1899	1899	0
445	20241118	111500	53304231	1899	1899	1899	1899	24
446	20241118	111400	53258655	1899	1899	1899	1899	23
447	20241118	111300	53214978	1899	1899	1899	1899	17
448	20241118	111200	53182695	1899	1899	1899	1899	24
449	20241118	111100	53137119	1901	1901	1901	1901	24
450	20241118	111000	53091495	1902	1909	1909	1902	4
451	20241118	110900	53083866	1909	1909	1909	1909	76
452	20241118	110800	52938782	1896	1896	1896	1896	0
453	20241118	110700	52938782	1896	1896	1896	1896	23
454	20241118	110600	52895174	1896	1896	1896	1896	1058
455	20241118	110500	50889206	1896	1896	1896	1896	24
456	20241118	110400	50843702	1896	1896	1896	1896	24
457	20241118	110300	50798198	1896	1896	1896	1896	0
458	20241118	110200	50798198	1896	1896	1896	1896	23
459	20241118	110100	50754590	1896	1896	1896	1896	0
460	20241118	110000	50754590	1896	1896	1896	1896	25
461	20241118	105900	50707190	1896	1896	1896	1896	24
462	20241118	105800	50661686	1896	1896	1896	1896	0
463	20241118	105700	50661686	1896	1896	1896	1896	23
464	20241118	105600	50618078	1896	1896	1896	1896	41
465	20241118	105500	50540342	1896	1896	1896	1896	24
466	20241118	105400	50494838	1897	1896	1897	1896	193
467	20241118	105300	50128744	1896	1896	1896	1896	80
468	20241118	105200	49977064	1896	1896	1896	1896	100
469	20241118	105100	49787464	1896	1896	1896	1896	1000
470	20241118	105000	47891464	1896	1896	1896	1896	23
471	20241118	104900	47847856	1896	1896	1896	1896	25
472	20241118	104800	47800456	1896	1893	1896	1893	180
473	20241118	104700	47459516	1893	1893	1893	1893	0
474	20241118	104600	47459516	1893	1892	1893	1892	2
475	20241118	104500	47455731	1892	1892	1892	1892	0
476	20241118	104400	47455731	1892	1892	1892	1892	50
477	20241118	104300	47361131	1892	1892	1892	1892	0
478	20241118	104200	47361131	1892	1892	1892	1892	100
479	20241118	104100	47171931	1892	1892	1892	1892	15
480	20241118	104000	47143551	1892	1892	1892	1892	0
481	20241118	103900	47143551	1892	1892	1892	1892	10
482	20241118	103800	47124631	1892	1892	1892	1892	0
483	20241118	103700	47124631	1892	1892	1892	1892	0
484	20241118	103600	47124631	1892	1892	1892	1892	150
485	20241118	103500	46840831	1892	1892	1892	1892	76
486	20241118	103400	46697039	1891	1891	1891	1891	343
487	20241118	103300	46048426	1890	1892	1892	1890	266
488	20241118	103200	45545499	1893	1893	1893	1893	82
489	20241118	103100	45390273	1892	1892	1892	1892	0
490	20241118	103000	45390273	1892	1893	1893	1892	6
491	20241118	102900	45378920	1893	1892	1893	1892	38
492	20241118	102800	45306996	1893	1894	1894	1893	760
493	20241118	102700	43867558	1907	1906	1907	1906	34
494	20241118	102600	43802730	1908	1908	1908	1908	24
495	20241118	102500	43756938	1909	1891	1909	1891	26
496	20241118	102400	43707664	1890	1891	1891	1890	188
497	20241118	102300	43352256	1891	1891	1891	1891	30
498	20241118	102200	43295526	1891	1892	1892	1891	137
499	20241118	102100	43036436	1893	1892	1893	1892	34
500	20241118	102000	42972098	1891	1891	1891	1891	0
501	20241118	101900	42972098	1891	1891	1892	1891	2985
502	20241118	101800	37326463	1891	1894	1894	1890	3076
503	20241118	101700	31507457	1895	1895	1895	1895	2080
504	20241118	101600	27565857	1895	1895	1895	1895	0
505	20241118	101500	27565857	1895	1898	1898	1895	5007
506	20241118	101400	18074793	1899	1899	1899	1899	24
507	20241118	101300	18029217	1899	1899	1899	1899	0
508	20241118	101200	18029217	1899	1899	1899	1899	50
509	20241118	101100	17934267	1899	1899	1899	1899	23
510	20241118	101000	17890590	1899	1899	1899	1899	0
511	20241118	100900	17890590	1899	1899	1899	1899	24
512	20241118	100800	17845014	1899	1899	1899	1899	0
513	20241118	100700	17845014	1899	1899	1899	1899	24
514	20241118	100600	17799438	1899	1899	1899	1899	323
515	20241118	100500	17186061	1899	1899	1899	1899	250
516	20241118	100400	16711311	1899	1899	1899	1899	223
517	20241118	100300	16287834	1899	1899	1899	1899	0
518	20241118	100200	16287834	1899	1899	1899	1899	24
519	20241118	100100	16242258	1899	1899	1899	1899	99
520	20241118	100000	16054257	1899	1899	1899	1899	1
521	20241118	095900	16052358	1899	1899	1899	1899	24
522	20241118	095800	16006782	1899	1899	1899	1899	0
523	20241118	095700	16006782	1899	1899	1899	1899	24
524	20241118	095600	15961206	1899	1899	1899	1899	24
525	20241118	095500	15915630	1899	1899	1899	1899	100
526	20241118	095400	15725730	1899	1899	1899	1899	33
527	20241118	095300	15663063	1899	1899	1899	1899	10
528	20241118	095200	15644073	1899	1899	1899	1899	24
529	20241118	095100	15598497	1899	1899	1899	1899	24
530	20241118	095000	15552921	1899	1899	1899	1899	0
531	20241118	094900	15552921	1899	1899	1899	1899	23
532	20241118	094800	15509244	1899	1899	1899	1899	10
533	20241118	094700	15490254	1899	1899	1899	1899	24
534	20241118	094600	15444678	1898	1899	1899	1898	25
535	20241118	094500	15397204	1899	1899	1899	1899	9
536	20241118	094400	15380113	1899	1902	1902	1899	3441
537	20241118	094300	8843296	1903	1903	1903	1903	0
538	20241118	094200	8843296	1903	1903	1903	1903	2
539	20241118	094100	8839490	1903	1903	1903	1903	4
540	20241118	094000	8831878	1903	1903	1903	1903	2
541	20241118	093900	8828072	1903	1905	1905	1903	3909
542	20241118	093800	1388932	1907	1906	1907	1906	135
543	20241118	093700	1131587	1907	1907	1907	1907	0
544	20241118	093600	1131587	1907	1909	1909	1907	11
545	20241118	093500	1110608	1912	1912	1912	1912	3
546	20241118	093400	1104872	1914	1914	1914	1914	0
547	20241118	093300	1104872	1914	1914	1914	1914	4
548	20241118	093200	1097216	1914	1914	1914	1914	0
549	20241118	093100	1097216	1914	1914	1914	1914	1
550	20241118	093000	1095302	1903	1903	1903	1903	0
551	20241118	092900	1095302	1903	1903	1903	1903	0
552	20241118	092800	1095302	1903	1903	1903	1903	0
553	20241118	092700	1095302	1903	1903	1903	1903	0
554	20241118	092600	1095302	1903	1903	1903	1903	0
555	20241118	092500	1095302	1903	1903	1903	1903	0
556	20241118	092400	1095302	1903	1903	1903	1903	0
557	20241118	092300	1095302	1903	1903	1903	1903	0
558	20241118	092200	1095302	1903	1903	1903	1903	0
559	20241118	092100	1095302	1903	1903	1903	1903	0
560	20241118	092000	1095302	1903	1903	1903	1903	0
561	20241118	091900	1095302	1903	1903	1903	1903	0
562	20241118	091800	1095302	1903	1903	1903	1903	0
563	20241118	091700	1095302	1903	1903	1903	1903	0
564	20241118	091600	1095302	1903	1903	1903	1903	0
565	20241118	091500	1095302	1903	1903	1903	1903	26
566	20241118	091400	1045824	1914	1914	1914	1914	0
567	20241118	091300	1045824	1914	1914	1914	1914	0
568	20241118	091200	1045824	1914	1914	1914	1914	0
569	20241118	091100	1045824	1914	1914	1914	1914	160
570	20241118	091000	739584	1914	1914	1914	1914	10
571	20241118	090900	720444	1914	1914	1914	1914	38
572	20241118	090800	647712	1913	1913	1913	1913	101
573	20241118	090700	454499	1900	1900	1900	1900	0
574	20241118	090600	454499	1900	1900	1900	1900	0
575	20241118	090500	454499	1900	1900	1900	1900	0
576	20241118	090400	454499	1900	1900	1900	1900	0
577	20241118	090300	454499	1900	1909	1909	1900	224
578	20241118	090200	28653	1912	1912	1912	1912	0
579	20241118	090100	28653	1912	1912	1912	1912	0
580	20241118	090000	28653	1912	1912	1912	1912	6