KissMeData/033230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191400	1086739771	1923	1923	1923	1923	5936
3	20241119	191300	1086739771	1923	1923	1923	1923	0
4	20241119	191200	1086739771	1923	1923	1923	1923	0
5	20241119	191100	1086739771	1923	1923	1923	1923	0
6	20241119	191000	1086739771	1923	1923	1923	1923	0
7	20241119	190900	1086739771	1923	1923	1923	1923	0
8	20241119	190800	1086739771	1923	1923	1923	1923	0
9	20241119	190700	1086739771	1923	1923	1923	1923	0
10	20241119	190600	1086739771	1923	1923	1923	1923	0
11	20241119	190500	1086739771	1923	1923	1923	1923	0
12	20241119	190400	1086739771	1923	1923	1923	1923	0
13	20241119	190300	1086739771	1923	1923	1923	1923	0
14	20241119	190200	1086739771	1923	1923	1923	1923	0
15	20241119	190100	1086739771	1923	1923	1923	1923	0
16	20241119	190000	1086739771	1923	1923	1923	1923	0
17	20241119	185900	1086739771	1923	1923	1923	1923	0
18	20241119	185800	1086739771	1923	1923	1923	1923	0
19	20241119	185700	1086739771	1923	1923	1923	1923	0
20	20241119	185600	1086739771	1923	1923	1923	1923	0
21	20241119	185500	1086739771	1923	1923	1923	1923	0
22	20241119	185400	1086739771	1923	1923	1923	1923	0
23	20241119	185300	1086739771	1923	1923	1923	1923	0
24	20241119	185200	1086739771	1923	1923	1923	1923	0
25	20241119	185100	1086739771	1923	1923	1923	1923	0
26	20241119	185000	1086739771	1923	1923	1923	1923	0
27	20241119	184900	1086739771	1923	1923	1923	1923	0
28	20241119	184800	1086739771	1923	1923	1923	1923	0
29	20241119	184700	1086739771	1923	1923	1923	1923	0
30	20241119	184600	1086739771	1923	1923	1923	1923	0
31	20241119	184500	1086739771	1923	1923	1923	1923	0
32	20241119	184400	1086739771	1923	1923	1923	1923	5936
33	20241119	184300	1086739771	1923	1923	1923	1923	0
34	20241119	184200	1086739771	1923	1923	1923	1923	0
35	20241119	184100	1086739771	1923	1923	1923	1923	0
36	20241119	184000	1086739771	1923	1923	1923	1923	0
37	20241119	183900	1086739771	1923	1923	1923	1923	0
38	20241119	183800	1086739771	1923	1923	1923	1923	0
39	20241119	183700	1086739771	1923	1923	1923	1923	0
40	20241119	183600	1086739771	1923	1923	1923	1923	0
41	20241119	183500	1086739771	1923	1923	1923	1923	0
42	20241119	183400	1086739771	1923	1923	1923	1923	0
43	20241119	183300	1086739771	1923	1923	1923	1923	0
44	20241119	183200	1086739771	1923	1923	1923	1923	0
45	20241119	183100	1086739771	1923	1923	1923	1923	0
46	20241119	183000	1086739771	1923	1923	1923	1923	0
47	20241119	182900	1086739771	1923	1923	1923	1923	0
48	20241119	182800	1086739771	1923	1923	1923	1923	0
49	20241119	182700	1086739771	1923	1923	1923	1923	0
50	20241119	182600	1086739771	1923	1923	1923	1923	0
51	20241119	182500	1086739771	1923	1923	1923	1923	0
52	20241119	182400	1086739771	1923	1923	1923	1923	0
53	20241119	182300	1086739771	1923	1923	1923	1923	0
54	20241119	182200	1086739771	1923	1923	1923	1923	0
55	20241119	182100	1086739771	1923	1923	1923	1923	0
56	20241119	182000	1086739771	1923	1923	1923	1923	0
57	20241119	181900	1086739771	1923	1923	1923	1923	0
58	20241119	181800	1086739771	1923	1923	1923	1923	0
59	20241119	181700	1086739771	1923	1923	1923	1923	0
60	20241119	181600	1086739771	1923	1923	1923	1923	0
61	20241119	181500	1086739771	1923	1923	1923	1923	0
62	20241119	181400	1086739771	1923	1923	1923	1923	5936
63	20241119	181300	1086739771	1923	1923	1923	1923	0
64	20241119	181200	1086739771	1923	1923	1923	1923	0
65	20241119	181100	1086739771	1923	1923	1923	1923	0
66	20241119	181000	1086739771	1923	1923	1923	1923	0
67	20241119	180900	1086739771	1923	1923	1923	1923	0
68	20241119	180800	1086739771	1923	1923	1923	1923	0
69	20241119	180700	1086739771	1923	1923	1923	1923	0
70	20241119	180600	1086739771	1923	1923	1923	1923	0
71	20241119	180500	1086739771	1923	1923	1923	1923	0
72	20241119	180400	1086739771	1923	1923	1923	1923	0
73	20241119	180300	1086739771	1923	1923	1923	1923	0
74	20241119	180200	1086739771	1923	1923	1923	1923	0
75	20241119	180100	1086739771	1923	1923	1923	1923	0
76	20241119	180000	1086739771	1923	1923	1923	1923	0
77	20241119	175900	1086739771	1923	1923	1923	1923	0
78	20241119	175800	1086739771	1923	1923	1923	1923	0
79	20241119	175700	1086739771	1923	1923	1923	1923	0
80	20241119	175600	1086739771	1923	1923	1923	1923	0
81	20241119	175500	1086739771	1923	1923	1923	1923	0
82	20241119	175400	1086739771	1923	1923	1923	1923	0
83	20241119	175300	1086739771	1923	1923	1923	1923	0
84	20241119	175200	1086739771	1923	1923	1923	1923	0
85	20241119	175100	1086739771	1923	1923	1923	1923	0
86	20241119	175000	1086739771	1923	1923	1923	1923	0
87	20241119	174900	1086739771	1923	1923	1923	1923	0
88	20241119	174800	1086739771	1923	1923	1923	1923	0
89	20241119	174700	1086739771	1923	1923	1923	1923	0
90	20241119	174600	1086739771	1923	1923	1923	1923	0
91	20241119	174500	1086739771	1923	1923	1923	1923	0
92	20241119	174400	1086739771	1923	1923	1923	1923	5936
93	20241119	174300	1086739771	1923	1923	1923	1923	0
94	20241119	174200	1086739771	1923	1923	1923	1923	0
95	20241119	174100	1086739771	1923	1923	1923	1923	0
96	20241119	174000	1086739771	1923	1923	1923	1923	0
97	20241119	173900	1086739771	1923	1923	1923	1923	0
98	20241119	173800	1086739771	1923	1923	1923	1923	0
99	20241119	173700	1086739771	1923	1923	1923	1923	0
100	20241119	173600	1086739771	1923	1923	1923	1923	0
101	20241119	173500	1086739771	1923	1923	1923	1923	0
102	20241119	173400	1086739771	1923	1923	1923	1923	0
103	20241119	173300	1086739771	1923	1923	1923	1923	0
104	20241119	173200	1086739771	1923	1923	1923	1923	0
105	20241119	173100	1086739771	1923	1923	1923	1923	0
106	20241119	173000	1086739771	1923	1923	1923	1923	0
107	20241119	172900	1086739771	1923	1923	1923	1923	0
108	20241119	172800	1086739771	1923	1923	1923	1923	0
109	20241119	172700	1086739771	1923	1923	1923	1923	0
110	20241119	172600	1086739771	1923	1923	1923	1923	0
111	20241119	172500	1086739771	1923	1923	1923	1923	0
112	20241119	172400	1086739771	1923	1923	1923	1923	0
113	20241119	172300	1086739771	1923	1923	1923	1923	0
114	20241119	172200	1086739771	1923	1923	1923	1923	0
115	20241119	172100	1086739771	1923	1923	1923	1923	0
116	20241119	172000	1086739771	1923	1923	1923	1923	0
117	20241119	171900	1086739771	1923	1923	1923	1923	0
118	20241119	171800	1086739771	1923	1923	1923	1923	0
119	20241119	171700	1086739771	1923	1923	1923	1923	0
120	20241119	171600	1086739771	1923	1923	1923	1923	0
121	20241119	171500	1086739771	1923	1923	1923	1923	0
122	20241119	171400	1086739771	1923	1923	1923	1923	5936
123	20241119	171300	1086739771	1923	1923	1923	1923	0
124	20241119	171200	1086739771	1923	1923	1923	1923	0
125	20241119	171100	1086739771	1923	1923	1923	1923	0
126	20241119	171000	1086739771	1923	1923	1923	1923	0
127	20241119	170900	1086739771	1923	1923	1923	1923	0
128	20241119	170800	1086739771	1923	1923	1923	1923	0
129	20241119	170700	1086739771	1923	1923	1923	1923	0
130	20241119	170600	1086739771	1923	1923	1923	1923	0
131	20241119	170500	1086739771	1923	1923	1923	1923	0
132	20241119	170400	1086739771	1923	1923	1923	1923	0
133	20241119	170300	1086739771	1923	1923	1923	1923	0
134	20241119	170200	1086739771	1923	1923	1923	1923	0
135	20241119	170100	1086739771	1923	1923	1923	1923	0
136	20241119	170000	1086739771	1923	1923	1923	1923	0
137	20241119	165900	1086739771	1923	1923	1923	1923	0
138	20241119	165800	1086739771	1923	1923	1923	1923	0
139	20241119	165700	1086739771	1923	1923	1923	1923	0
140	20241119	165600	1086739771	1923	1923	1923	1923	0
141	20241119	165500	1086739771	1923	1923	1923	1923	0
142	20241119	165400	1086739771	1923	1923	1923	1923	0
143	20241119	165300	1086739771	1923	1923	1923	1923	0
144	20241119	165200	1086739771	1923	1923	1923	1923	0
145	20241119	165100	1086739771	1923	1923	1923	1923	0
146	20241119	165000	1086739771	1923	1923	1923	1923	0
147	20241119	164900	1086739771	1923	1923	1923	1923	0
148	20241119	164800	1086739771	1923	1923	1923	1923	0
149	20241119	164700	1086739771	1923	1923	1923	1923	0
150	20241119	164600	1086739771	1923	1923	1923	1923	0
151	20241119	164500	1086739771	1923	1923	1923	1923	0
152	20241119	164400	1086739771	1923	1923	1923	1923	5936
153	20241119	164300	1086739771	1923	1923	1923	1923	0
154	20241119	164200	1086739771	1923	1923	1923	1923	0
155	20241119	164100	1086739771	1923	1923	1923	1923	0
156	20241119	164000	1086739771	1923	1923	1923	1923	0
157	20241119	163900	1086739771	1923	1923	1923	1923	0
158	20241119	163800	1086739771	1923	1923	1923	1923	0
159	20241119	163700	1086739771	1923	1923	1923	1923	0
160	20241119	163600	1086739771	1923	1923	1923	1923	0
161	20241119	163500	1086739771	1923	1923	1923	1923	0
162	20241119	163400	1086739771	1923	1923	1923	1923	0
163	20241119	163300	1086739771	1923	1923	1923	1923	0
164	20241119	163200	1086739771	1923	1923	1923	1923	0
165	20241119	163100	1086739771	1923	1923	1923	1923	0
166	20241119	163000	1086739771	1923	1923	1923	1923	0
167	20241119	162900	1086739771	1923	1923	1923	1923	0
168	20241119	162800	1086739771	1923	1923	1923	1923	0
169	20241119	162700	1086739771	1923	1923	1923	1923	0
170	20241119	162600	1086739771	1923	1923	1923	1923	0
171	20241119	162500	1086739771	1923	1923	1923	1923	0
172	20241119	162400	1086739771	1923	1923	1923	1923	0
173	20241119	162300	1086739771	1923	1923	1923	1923	0
174	20241119	162200	1086739771	1923	1923	1923	1923	0
175	20241119	162100	1086739771	1923	1923	1923	1923	0
176	20241119	162000	1086739771	1923	1923	1923	1923	0
177	20241119	161900	1086739771	1923	1923	1923	1923	0
178	20241119	161800	1086739771	1923	1923	1923	1923	0
179	20241119	161700	1086739771	1923	1923	1923	1923	0
180	20241119	161600	1086739771	1923	1923	1923	1923	0
181	20241119	161500	1086739771	1923	1923	1923	1923	0
182	20241119	161400	1086739771	1923	1923	1923	1923	5936
183	20241119	161300	1086739771	1923	1923	1923	1923	0
184	20241119	161200	1086739771	1923	1923	1923	1923	0
185	20241119	161100	1086739771	1923	1923	1923	1923	0
186	20241119	161000	1086739771	1923	1923	1923	1923	0
187	20241119	160900	1086739771	1923	1923	1923	1923	0
188	20241119	160800	1086739771	1923	1923	1923	1923	0
189	20241119	160700	1086739771	1923	1923	1923	1923	0
190	20241119	160600	1086739771	1923	1923	1923	1923	0
191	20241119	160500	1086739771	1923	1923	1923	1923	0
192	20241119	160400	1086739771	1923	1923	1923	1923	0
193	20241119	160300	1086739771	1923	1923	1923	1923	0
194	20241119	160200	1086739771	1923	1923	1923	1923	0
195	20241119	160100	1086739771	1923	1923	1923	1923	0
196	20241119	160000	1086739771	1923	1923	1923	1923	0
197	20241119	155900	1086739771	1923	1923	1923	1923	0
198	20241119	155800	1086739771	1923	1923	1923	1923	0
199	20241119	155700	1086739771	1923	1923	1923	1923	0
200	20241119	155600	1086739771	1923	1923	1923	1923	0
201	20241119	155500	1086739771	1923	1923	1923	1923	0
202	20241119	155400	1086739771	1923	1923	1923	1923	0
203	20241119	155300	1086739771	1923	1923	1923	1923	0
204	20241119	155200	1086739771	1923	1923	1923	1923	0
205	20241119	155100	1086739771	1923	1923	1923	1923	0
206	20241119	155000	1086739771	1923	1923	1923	1923	0
207	20241119	154900	1086739771	1923	1923	1923	1923	0
208	20241119	154800	1086739771	1923	1923	1923	1923	0
209	20241119	154700	1086739771	1923	1923	1923	1923	0
210	20241119	154600	1086739771	1923	1923	1923	1923	0
211	20241119	154500	1086739771	1923	1923	1923	1923	0
212	20241119	154400	1086739771	1923	1923	1923	1923	5936
213	20241119	154300	1086739771	1923	1923	1923	1923	0
214	20241119	154200	1086739771	1923	1923	1923	1923	0
215	20241119	154100	1086739771	1923	1923	1923	1923	0
216	20241119	154000	1086739771	1923	1923	1923	1923	0
217	20241119	153900	1086739771	1923	1923	1923	1923	0
218	20241119	153800	1086739771	1923	1923	1923	1923	0
219	20241119	153700	1086739771	1923	1923	1923	1923	0
220	20241119	153600	1086739771	1923	1923	1923	1923	0
221	20241119	153500	1086739771	1923	1923	1923	1923	0
222	20241119	153400	1086739771	1923	1923	1923	1923	0
223	20241119	153300	1086739771	1923	1923	1923	1923	0
224	20241119	153200	1086739771	1923	1923	1923	1923	0
225	20241119	153100	1086739771	1923	1923	1923	1923	0
226	20241119	153000	1086739771	1923	1923	1923	1923	5936
227	20241119	152900	1075324843	1925	1925	1925	1925	0
228	20241119	152800	1075324843	1925	1925	1925	1925	0
229	20241119	152700	1075324843	1925	1925	1925	1925	0
230	20241119	152600	1075324843	1925	1925	1925	1925	0
231	20241119	152500	1075324843	1925	1925	1925	1925	0
232	20241119	152400	1075324843	1925	1925	1925	1925	0
233	20241119	152300	1075324843	1925	1925	1925	1925	0
234	20241119	152200	1075324843	1925	1925	1925	1925	0
235	20241119	152100	1075324843	1925	1925	1925	1925	0
236	20241119	152000	1075324843	1925	1925	1925	1925	0
237	20241119	151900	1075324843	1925	1922	1925	1921	2793
238	20241119	151800	1069955819	1922	1923	1926	1922	5197
239	20241119	151700	1059957719	1924	1924	1925	1923	525
240	20241119	151600	1058947693	1924	1924	1924	1924	41
241	20241119	151500	1058868809	1924	1923	1924	1923	350
242	20241119	151400	1058195709	1923	1921	1923	1921	360
243	20241119	151300	1057504069	1921	1922	1922	1921	90
244	20241119	151200	1057331159	1924	1921	1924	1920	1170
245	20241119	151100	1055081439	1920	1923	1923	1920	338
246	20241119	151000	1054432244	1926	1921	1926	1921	6
247	20241119	150900	1054420713	1926	1927	1927	1926	26
248	20241119	150800	1054370636	1921	1927	1927	1921	2
249	20241119	150700	1054366788	1929	1923	1929	1922	3101
250	20241119	150600	1048406644	1929	1928	1929	1923	101
251	20241119	150500	1048212036	1929	1929	1929	1929	0
252	20241119	150400	1048212036	1929	1929	1929	1929	10
253	20241119	150300	1048192746	1929	1926	1929	1923	2155
254	20241119	150200	1044042123	1927	1928	1928	1927	95
255	20241119	150100	1043859054	1928	1928	1928	1928	68
256	20241119	150000	1043727950	1928	1928	1928	1928	0
257	20241119	145900	1043727950	1928	1928	1928	1928	0
258	20241119	145800	1043727950	1928	1927	1928	1927	20
259	20241119	145700	1043689409	1927	1927	1927	1927	1
260	20241119	145600	1043687482	1926	1925	1926	1925	1349
261	20241119	145500	1041090638	1925	1925	1925	1925	0
262	20241119	145400	1041090638	1925	1925	1925	1925	44
263	20241119	145300	1041005938	1925	1926	1926	1920	4052
264	20241119	145200	1033216411	1927	1929	1929	1927	858
265	20241119	145100	1031563020	1927	1927	1927	1927	0
266	20241119	145000	1031563020	1927	1929	1929	1927	89
267	20241119	144900	1031391477	1929	1928	1929	1928	28
268	20241119	144800	1031337491	1921	1921	1921	1921	0
269	20241119	144700	1031337491	1921	1921	1921	1921	0
270	20241119	144600	1031337491	1921	1925	1925	1921	4205
271	20241119	144500	1023258569	1925	1927	1927	1925	1063
272	20241119	144400	1021212191	1932	1932	1932	1932	0
273	20241119	144300	1021212191	1932	1928	1932	1925	199
274	20241119	144200	1020829101	1932	1929	1932	1929	50
275	20241119	144100	1020732609	1925	1926	1930	1925	3785
276	20241119	144000	1013445878	1930	1931	1931	1929	99
277	20241119	143900	1013254835	1932	1932	1932	1932	0
278	20241119	143800	1013254835	1932	1932	1932	1932	0
279	20241119	143700	1013254835	1932	1926	1932	1926	194
280	20241119	143600	1012880559	1926	1925	1926	1925	395
281	20241119	143500	1012120167	1926	1924	1926	1924	806
282	20241119	143400	1010568778	1924	1924	1924	1924	202
283	20241119	143300	1010180130	1925	1927	1927	1925	3
284	20241119	143200	1010174352	1927	1925	1927	1925	68
285	20241119	143100	1010043430	1925	1926	1926	1925	75
286	20241119	143000	1009899054	1925	1924	1925	1924	929
287	20241119	142900	1008110755	1920	1920	1921	1920	344
288	20241119	142800	1007450190	1920	1920	1920	1920	112
289	20241119	142700	1007235150	1920	1921	1922	1920	1335
290	20241119	142600	1004670910	1921	1920	1921	1920	204
291	20241119	142500	1004279190	1921	1920	1921	1920	711
292	20241119	142400	1002913851	1920	1920	1920	1918	1156
293	20241119	142300	1000694469	1918	1919	1920	1918	772
294	20241119	142200	999212664	1920	1923	1924	1920	14187
295	20241119	142100	971944258	1924	1925	1925	1924	1198
296	20241119	142000	969639294	1925	1925	1925	1924	848
297	20241119	141900	968007732	1925	1925	1925	1924	944
298	20241119	141800	966191474	1925	1929	1929	1924	5073
299	20241119	141700	956430310	1929	1927	1930	1925	295
300	20241119	141600	955862185	1932	1927	1932	1927	10
301	20241119	141500	955842880	1932	1932	1932	1932	2
302	20241119	141400	955839016	1933	1929	1933	1925	1100
303	20241119	141300	953719816	1930	1930	1934	1926	242
304	20241119	141200	953253190	1926	1932	1932	1926	135
305	20241119	141100	952992514	1934	1928	1934	1925	10
306	20241119	141000	952973209	1934	1934	1934	1934	0
307	20241119	140900	952973209	1934	1926	1935	1925	260
308	20241119	140800	952471559	1924	1926	1926	1924	2886
309	20241119	140700	946914808	1926	1926	1926	1926	0
310	20241119	140600	946914808	1926	1927	1928	1926	1028
311	20241119	140500	944934125	1927	1927	1929	1927	855
312	20241119	140400	943286538	1929	1929	1929	1927	68
313	20241119	140300	943155368	1927	1927	1930	1927	6026
314	20241119	140200	931543184	1927	1929	1934	1927	1276
315	20241119	140100	929083173	1933	1929	1933	1928	2384
316	20241119	140000	924484198	1929	1929	1929	1929	368
317	20241119	135900	923774326	1929	1923	1929	1923	972
318	20241119	135800	921905028	1925	1929	1929	1925	1193
319	20241119	135700	919605340	1929	1931	1931	1929	13804
320	20241119	135600	892971741	1931	1934	1934	1931	1226
321	20241119	135500	890602791	1935	1941	1941	1935	6278
322	20241119	135400	878436274	1941	1941	1941	1940	1170
323	20241119	135300	876166440	1941	1940	1941	1939	206
324	20241119	135200	875766999	1942	1939	1942	1939	313
325	20241119	135100	875160089	1942	1942	1942	1940	3316
326	20241119	135000	868725217	1940	1942	1942	1940	2054
327	20241119	134900	864740414	1942	1942	1942	1941	867
328	20241119	134800	863057059	1942	1940	1942	1940	2223
329	20241119	134700	858742497	1939	1939	1940	1939	1406
330	20241119	134600	856016261	1938	1944	1944	1938	10667
331	20241119	134500	835308525	1945	1946	1946	1945	597
332	20241119	134400	834146883	1946	1940	1947	1940	2970
333	20241119	134300	828370833	1944	1944	1944	1939	1128
334	20241119	134200	826183262	1944	1944	1946	1940	244
335	20241119	134100	825709096	1946	1943	1946	1937	3201
336	20241119	134000	819496308	1943	1954	1954	1943	7726
337	20241119	133900	804459953	1951	1954	1954	1945	4342
338	20241119	133800	795993477	1944	1950	1955	1944	16704
339	20241119	133700	763430016	1947	1945	1953	1943	15623
340	20241119	133600	732981598	1945	1938	1945	1937	1858
341	20241119	133500	729377541	1937	1937	1945	1936	6177
342	20241119	133400	717404378	1944	1941	1949	1929	15117
343	20241119	133300	688127361	1941	1935	1951	1929	8680
344	20241119	133200	671318127	1935	1929	1948	1928	27433
345	20241119	133100	618180950	1931	1957	1968	1912	78187
346	20241119	133000	466651529	1957	1910	2000	1903	118133
347	20241119	132900	236225117	1911	1911	1911	1911	0
348	20241119	132800	236225117	1911	1911	1911	1911	0
349	20241119	132700	236225117	1911	1907	1911	1907	26
350	20241119	132600	236175471	1910	1906	1910	1906	43
351	20241119	132500	236093463	1911	1911	1911	1911	0
352	20241119	132400	236093463	1911	1911	1911	1911	315
353	20241119	132300	235491498	1911	1904	1912	1898	147
354	20241119	132200	235211763	1896	1896	1896	1896	0
355	20241119	132100	235211763	1896	1896	1896	1896	0
356	20241119	132000	235211763	1896	1896	1896	1896	0
357	20241119	131900	235211763	1896	1903	1903	1896	2000
358	20241119	131800	231412698	1905	1905	1905	1905	0
359	20241119	131700	231412698	1905	1905	1905	1905	200
360	20241119	131600	231031698	1905	1905	1905	1905	0
361	20241119	131500	231031698	1905	1912	1912	1905	1153
362	20241119	131400	228835226	1906	1908	1912	1905	2689
363	20241119	131300	223709524	1912	1912	1912	1908	5
364	20241119	131200	223699976	1913	1910	1913	1910	264
365	20241119	131100	223195733	1910	1913	1913	1910	1247
366	20241119	131000	220813133	1914	1913	1914	1913	160
367	20241119	130900	220506983	1913	1912	1913	1912	552
368	20241119	130800	219451088	1911	1910	1911	1910	957
369	20241119	130700	217623061	1910	1910	1910	1910	77
370	20241119	130600	217475991	1910	1909	1910	1909	674
371	20241119	130500	216188700	1910	1910	1910	1909	53
372	20241119	130400	216087521	1909	1909	1909	1909	5
373	20241119	130300	216077976	1909	1909	1909	1909	800
374	20241119	130200	214550776	1909	1909	1909	1909	0
375	20241119	130100	214550776	1909	1909	1909	1908	1481
376	20241119	130000	211723794	1909	1909	1909	1909	30
377	20241119	125900	211666524	1909	1909	1909	1909	0
378	20241119	125800	211666524	1909	1909	1909	1909	1
379	20241119	125700	211664615	1909	1908	1909	1908	2
380	20241119	125600	211660798	1908	1908	1908	1908	500
381	20241119	125500	210706798	1908	1908	1908	1908	34
382	20241119	125400	210641926	1908	1908	1908	1908	0
383	20241119	125300	210641926	1908	1907	1908	1907	1569
384	20241119	125200	207648912	1903	1903	1903	1903	106
385	20241119	125100	207447194	1907	1903	1907	1903	122
386	20241119	125000	207215020	1903	1903	1903	1903	285
387	20241119	124900	206672665	1903	1903	1903	1903	99
388	20241119	124800	206484268	1903	1903	1903	1903	6
389	20241119	124700	206472850	1908	1907	1908	1907	100
390	20241119	124600	206282069	1908	1908	1908	1908	0
391	20241119	124500	206282069	1908	1908	1908	1908	235
392	20241119	124400	205833689	1908	1908	1908	1908	14
393	20241119	124300	205806977	1907	1905	1907	1905	751
394	20241119	124200	204374996	1905	1904	1905	1904	3561
395	20241119	124100	197591292	1904	1904	1904	1904	10
396	20241119	124000	197572252	1905	1904	1905	1904	2281
397	20241119	123900	193228228	1904	1904	1904	1904	0
398	20241119	123800	193228228	1904	1904	1904	1904	0
399	20241119	123700	193228228	1904	1900	1904	1900	3
400	20241119	123600	193222524	1904	1900	1904	1900	11
401	20241119	123500	193201620	1904	1904	1904	1904	1
402	20241119	123400	193199716	1905	1905	1905	1905	0
403	20241119	123300	193199716	1905	1904	1905	1904	500
404	20241119	123200	192247219	1905	1905	1905	1905	0
405	20241119	123100	192247219	1905	1905	1905	1905	577
406	20241119	123000	191148034	1905	1905	1905	1905	35
407	20241119	122900	191081359	1905	1906	1906	1905	2
408	20241119	122800	191077548	1900	1905	1905	1900	552
409	20241119	122700	190026248	1905	1905	1905	1905	700
410	20241119	122600	188692748	1905	1900	1905	1900	238
411	20241119	122500	188240123	1900	1900	1900	1900	1
412	20241119	122400	188238223	1897	1897	1897	1897	0
413	20241119	122300	188238223	1897	1897	1897	1897	400
414	20241119	122200	187479423	1899	1897	1899	1897	115
415	20241119	122100	187261046	1899	1899	1899	1899	0
416	20241119	122000	187261046	1899	1899	1899	1897	7
417	20241119	121900	187247761	1899	1897	1899	1897	20
418	20241119	121800	187209819	1898	1898	1898	1898	1
419	20241119	121700	187207921	1897	1897	1897	1897	0
420	20241119	121600	187207921	1897	1897	1897	1897	0
421	20241119	121500	187207921	1897	1897	1897	1897	19
422	20241119	121400	187171878	1897	1897	1897	1897	0
423	20241119	121300	187171878	1897	1897	1897	1897	30
424	20241119	121200	187114968	1897	1897	1897	1897	0
425	20241119	121100	187114968	1897	1897	1897	1897	25
426	20241119	121000	187067543	1896	1896	1896	1896	1
427	20241119	120900	187065647	1896	1897	1897	1896	1000
428	20241119	120800	185168978	1897	1897	1897	1897	41
429	20241119	120700	185091201	1896	1897	1897	1896	170
430	20241119	120600	184768731	1899	1900	1900	1899	2
431	20241119	120500	184764932	1899	1899	1899	1899	0
432	20241119	120400	184764932	1899	1900	1900	1899	2
433	20241119	120300	184761133	1902	1901	1902	1901	10
434	20241119	120200	184742122	1897	1901	1901	1897	106
435	20241119	120100	184540856	1901	1901	1901	1901	0
436	20241119	120000	184540856	1901	1898	1901	1898	776
437	20241119	115900	183066040	1894	1894	1894	1894	5
438	20241119	115800	183056570	1898	1898	1898	1898	22
439	20241119	115700	183014814	1892	1892	1892	1892	0
440	20241119	115600	183014814	1892	1892	1892	1892	0
441	20241119	115500	183014814	1892	1892	1892	1892	0
442	20241119	115400	183014814	1892	1894	1894	1892	655
443	20241119	115300	181775192	1900	1900	1900	1900	0
444	20241119	115200	181775192	1900	1900	1900	1900	0
445	20241119	115100	181775192	1900	1900	1903	1900	467
446	20241119	115000	180887881	1899	1893	1899	1893	696
447	20241119	114900	179566362	1897	1897	1897	1897	3
448	20241119	114800	179560671	1897	1895	1897	1895	2001
449	20241119	114700	175768774	1893	1893	1897	1893	21
450	20241119	114600	175729017	1893	1893	1893	1893	0
451	20241119	114500	175729017	1893	1895	1895	1893	1001
452	20241119	114400	173833802	1897	1894	1897	1894	20
453	20241119	114300	173795919	1897	1897	1897	1897	0
454	20241119	114200	173795919	1897	1897	1897	1894	102
455	20241119	114100	173602725	1895	1895	1895	1895	108
456	20241119	114000	173398065	1897	1897	1897	1897	0
457	20241119	113900	173398065	1897	1895	1897	1895	23
458	20241119	113800	173354478	1898	1898	1898	1898	0
459	20241119	113700	173354478	1898	1898	1898	1898	0
460	20241119	113600	173354478	1898	1898	1898	1898	0
461	20241119	113500	173354478	1898	1895	1898	1894	261
462	20241119	113400	172860124	1894	1898	1898	1894	40
463	20241119	113300	172784284	1899	1899	1899	1899	0
464	20241119	113200	172784284	1899	1899	1899	1899	0
465	20241119	113100	172784284	1899	1899	1899	1899	0
466	20241119	113000	172784284	1899	1898	1899	1898	69
467	20241119	112900	172653321	1897	1897	1897	1897	0
468	20241119	112800	172653321	1897	1897	1897	1897	110
469	20241119	112700	172444651	1898	1899	1899	1898	2373
470	20241119	112600	167939275	1899	1899	1899	1899	1578
471	20241119	112500	164942653	1900	1899	1900	1899	21
472	20241119	112400	164902773	1899	1899	1899	1899	150
473	20241119	112300	164617923	1899	1899	1899	1899	5
474	20241119	112200	164608428	1892	1891	1892	1891	59
475	20241119	112100	164496819	1891	1891	1891	1891	10
476	20241119	112000	164477909	1900	1891	1900	1891	2692
477	20241119	111900	159387319	1891	1893	1893	1891	5000
478	20241119	111800	149929310	1900	1897	1900	1897	2000
479	20241119	111700	146131181	1898	1898	1898	1898	0
480	20241119	111600	146131181	1898	1898	1898	1898	0
481	20241119	111500	146131181	1898	1895	1898	1895	642
482	20241119	111400	144914497	1892	1892	1892	1892	3
483	20241119	111300	144908821	1895	1895	1895	1895	0
484	20241119	111200	144908821	1895	1891	1895	1891	71
485	20241119	111100	144774556	1891	1895	1895	1891	191
486	20241119	111000	144413277	1892	1892	1892	1892	19
487	20241119	110900	144377329	1895	1895	1895	1895	0
488	20241119	110800	144377329	1895	1895	1895	1894	75
489	20241119	110700	144235209	1892	1892	1892	1892	477
490	20241119	110600	143332725	1895	1895	1895	1892	21
491	20241119	110500	143292987	1894	1894	1894	1894	50
492	20241119	110400	143198287	1896	1896	1896	1896	0
493	20241119	110300	143198287	1896	1896	1896	1896	0
494	20241119	110200	143198287	1896	1896	1896	1896	0
495	20241119	110100	143198287	1896	1896	1896	1896	0
496	20241119	110000	143198287	1896	1896	1896	1896	0
497	20241119	105900	143198287	1896	1896	1896	1896	18
498	20241119	105800	143164159	1896	1896	1896	1896	1
499	20241119	105700	143162263	1896	1893	1896	1892	322
500	20241119	105600	142552735	1897	1897	1897	1897	0
501	20241119	105500	142552735	1897	1897	1897	1897	332
502	20241119	105400	141922931	1892	1892	1892	1892	0
503	20241119	105300	141922931	1892	1892	1892	1892	0
504	20241119	105200	141922931	1892	1892	1892	1892	19
505	20241119	105100	141886983	1896	1896	1896	1896	306
506	20241119	105000	141306807	1891	1891	1896	1890	2446
507	20241119	104900	136681822	1890	1890	1890	1890	0
508	20241119	104800	136681822	1890	1894	1894	1890	3021
509	20241119	104700	130960068	1894	1894	1894	1894	1
510	20241119	104600	130958174	1890	1894	1894	1890	133
511	20241119	104500	130706562	1894	1894	1894	1894	24
512	20241119	104400	130661106	1894	1893	1894	1893	207
513	20241119	104300	130269245	1893	1893	1893	1893	0
514	20241119	104200	130269245	1893	1893	1893	1893	0
515	20241119	104100	130269245	1893	1890	1893	1890	612
516	20241119	104000	129112562	1890	1887	1890	1887	3233
517	20241119	103900	123006169	1887	1888	1888	1887	110
518	20241119	103800	122798499	1887	1887	1887	1887	116
519	20241119	103700	122579607	1887	1888	1888	1887	838
520	20241119	103600	120997767	1888	1888	1888	1888	0
521	20241119	103500	120997767	1888	1888	1888	1888	100
522	20241119	103400	120808967	1888	1890	1890	1888	28
523	20241119	103300	120756085	1889	1889	1889	1889	0
524	20241119	103200	120756085	1889	1888	1889	1888	682
525	20241119	103100	119468205	1888	1888	1888	1888	0
526	20241119	103000	119468205	1888	1890	1890	1888	136
527	20241119	102900	119211347	1894	1894	1894	1894	0
528	20241119	102800	119211347	1894	1894	1894	1891	56
529	20241119	102700	119105413	1894	1896	1896	1894	30
530	20241119	102600	119048563	1896	1889	1896	1888	131
531	20241119	102500	118801110	1897	1897	1897	1897	0
532	20241119	102400	118801110	1897	1897	1897	1897	0
533	20241119	102300	118801110	1897	1889	1897	1889	20
534	20241119	102200	118763322	1889	1889	1889	1889	100
535	20241119	102100	118574422	1897	1889	1897	1889	21
536	20241119	102000	118534745	1889	1889	1889	1889	1030
537	20241119	101900	116589075	1889	1896	1896	1889	6811
538	20241119	101800	103714270	1898	1897	1898	1896	1203
539	20241119	101700	101431229	1897	1898	1898	1897	2
540	20241119	101600	101427434	1898	1898	1898	1898	0
541	20241119	101500	101427434	1898	1898	1898	1898	0
542	20241119	101400	101427434	1898	1897	1898	1897	7
543	20241119	101300	101414154	1896	1896	1896	1896	1
544	20241119	101200	101412258	1898	1898	1898	1898	0
545	20241119	101100	101412258	1898	1898	1898	1898	0
546	20241119	101000	101412258	1898	1898	1898	1898	0
547	20241119	100900	101412258	1898	1898	1898	1898	0
548	20241119	100800	101412258	1898	1898	1898	1891	502
549	20241119	100700	100462962	1891	1898	1898	1891	2144
550	20241119	100600	96396093	1898	1898	1898	1898	1
551	20241119	100500	96394195	1897	1897	1897	1897	1626
552	20241119	100400	93309673	1897	1897	1897	1895	24
553	20241119	100300	93264147	1897	1896	1897	1896	2
554	20241119	100200	93260354	1897	1897	1897	1897	0
555	20241119	100100	93260354	1897	1897	1897	1897	0
556	20241119	100000	93260354	1897	1897	1897	1897	0
557	20241119	095900	93260354	1897	1897	1897	1897	0
558	20241119	095800	93260354	1897	1897	1897	1897	1
559	20241119	095700	93258457	1897	1897	1897	1897	1
560	20241119	095600	93256560	1892	1892	1892	1892	2000
561	20241119	095500	89472560	1897	1897	1897	1897	0
562	20241119	095400	89472560	1897	1897	1897	1897	0
563	20241119	095300	89472560	1897	1890	1897	1890	742
564	20241119	095200	88070166	1897	1898	1898	1896	3
565	20241119	095100	88064475	1889	1892	1892	1889	566
566	20241119	095000	86994359	1892	1892	1892	1892	1
567	20241119	094900	86992467	1898	1898	1898	1898	28
568	20241119	094800	86939323	1898	1897	1898	1897	500
569	20241119	094700	85990523	1898	1891	1898	1891	3020
570	20241119	094600	80258703	1891	1893	1893	1891	705
571	20241119	094500	78925538	1893	1896	1896	1893	809
572	20241119	094400	77393275	1898	1898	1898	1898	2
573	20241119	094300	77389479	1898	1898	1898	1898	0
574	20241119	094200	77389479	1898	1898	1898	1898	3
575	20241119	094100	77383785	1898	1898	1898	1898	1307
576	20241119	094000	74903099	1898	1898	1898	1898	150
577	20241119	093900	74618399	1898	1898	1898	1898	30
578	20241119	093800	74561459	1899	1899	1899	1899	0
579	20241119	093700	74561459	1899	1899	1899	1899	0
580	20241119	093600	74561459	1899	1899	1899	1899	1000
581	20241119	093500	72662459	1894	1899	1899	1894	1018
582	20241119	093400	70733391	1899	1899	1899	1899	30
583	20241119	093300	70676421	1895	1899	1899	1895	4
584	20241119	093200	70668829	1900	1900	1900	1900	12
585	20241119	093100	70646029	1900	1900	1900	1900	300
586	20241119	093000	70076029	1900	1900	1900	1900	698
587	20241119	092900	68749829	1898	1898	1898	1898	497
588	20241119	092800	67806523	1898	1898	1898	1898	120
589	20241119	092700	67578763	1898	1898	1898	1898	0
590	20241119	092600	67578763	1898	1898	1898	1898	158
591	20241119	092500	67278879	1898	1898	1898	1898	50
592	20241119	092400	67183979	1890	1890	1890	1890	0
593	20241119	092300	67183979	1890	1890	1902	1890	1250
594	20241119	092200	64813095	1890	1894	1894	1890	1255
595	20241119	092100	62436640	1894	1901	1903	1894	8724
596	20241119	092000	45864656	1901	1901	1901	1899	302
597	20241119	091900	45290758	1900	1901	1902	1900	2404
598	20241119	091800	40720167	1900	1899	1901	1899	1584
599	20241119	091700	37710065	1899	1899	1899	1899	1
600	20241119	091600	37708166	1890	1890	1890	1890	4162
601	20241119	091500	29841986	1889	1888	1889	1888	170
602	20241119	091400	29520876	1889	1889	1889	1889	50
603	20241119	091300	29426426	1881	1884	1889	1881	652
604	20241119	091200	28195464	1889	1889	1889	1880	68
605	20241119	091100	28067606	1880	1882	1882	1880	2283
606	20241119	091000	23775366	1880	1901	1901	1880	969
607	20241119	090900	21950092	1903	1905	1905	1884	127
608	20241119	090800	21709896	1905	1905	1905	1905	17
609	20241119	090700	21677511	1905	1877	1907	1875	806
610	20241119	090600	20164520	1895	1905	1908	1895	741
611	20241119	090500	18757592	1875	1889	1909	1875	1490
612	20241119	090400	15942817	1889	1875	1909	1875	603
613	20241119	090300	14804703	1879	1891	1891	1879	3886
614	20241119	090200	7479558	1890	1909	1909	1890	152
615	20241119	090100	7190346	1909	1889	1909	1887	2090
616	20241119	090000	3245705	1890	1885	1890	1885	1720