KissMeData/073570/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194800	8287266352	1881	1881	1881	1881	22029
3	20241121	194700	8287266352	1881	1881	1881	1881	0
4	20241121	194600	8287266352	1881	1881	1881	1881	0
5	20241121	194500	8287266352	1881	1881	1881	1881	0
6	20241121	194400	8287266352	1881	1881	1881	1881	0
7	20241121	194300	8287266352	1881	1881	1881	1881	0
8	20241121	194200	8287266352	1881	1881	1881	1881	0
9	20241121	194100	8287266352	1881	1881	1881	1881	0
10	20241121	194000	8287266352	1881	1881	1881	1881	0
11	20241121	193900	8287266352	1881	1881	1881	1881	0
12	20241121	193800	8287266352	1881	1881	1881	1881	0
13	20241121	193700	8287266352	1881	1881	1881	1881	0
14	20241121	193600	8287266352	1881	1881	1881	1881	0
15	20241121	193500	8287266352	1881	1881	1881	1881	0
16	20241121	193400	8287266352	1881	1881	1881	1881	0
17	20241121	193300	8287266352	1881	1881	1881	1881	0
18	20241121	193200	8287266352	1881	1881	1881	1881	0
19	20241121	193100	8287266352	1881	1881	1881	1881	0
20	20241121	193000	8287266352	1881	1881	1881	1881	0
21	20241121	192900	8287266352	1881	1881	1881	1881	0
22	20241121	192800	8287266352	1881	1881	1881	1881	0
23	20241121	192700	8287266352	1881	1881	1881	1881	0
24	20241121	192600	8287266352	1881	1881	1881	1881	0
25	20241121	192500	8287266352	1881	1881	1881	1881	0
26	20241121	192400	8287266352	1881	1881	1881	1881	0
27	20241121	192300	8287266352	1881	1881	1881	1881	0
28	20241121	192200	8287266352	1881	1881	1881	1881	0
29	20241121	192100	8287266352	1881	1881	1881	1881	0
30	20241121	192000	8287266352	1881	1881	1881	1881	0
31	20241121	191900	8287266352	1881	1881	1881	1881	0
32	20241121	191800	8287266352	1881	1881	1881	1881	22029
33	20241121	191700	8287266352	1881	1881	1881	1881	0
34	20241121	191600	8287266352	1881	1881	1881	1881	0
35	20241121	191500	8287266352	1881	1881	1881	1881	0
36	20241121	191400	8287266352	1881	1881	1881	1881	0
37	20241121	191300	8287266352	1881	1881	1881	1881	0
38	20241121	191200	8287266352	1881	1881	1881	1881	0
39	20241121	191100	8287266352	1881	1881	1881	1881	0
40	20241121	191000	8287266352	1881	1881	1881	1881	0
41	20241121	190900	8287266352	1881	1881	1881	1881	0
42	20241121	190800	8287266352	1881	1881	1881	1881	0
43	20241121	190700	8287266352	1881	1881	1881	1881	0
44	20241121	190600	8287266352	1881	1881	1881	1881	0
45	20241121	190500	8287266352	1881	1881	1881	1881	0
46	20241121	190400	8287266352	1881	1881	1881	1881	0
47	20241121	190300	8287266352	1881	1881	1881	1881	0
48	20241121	190200	8287266352	1881	1881	1881	1881	0
49	20241121	190100	8287266352	1881	1881	1881	1881	0
50	20241121	190000	8287266352	1881	1881	1881	1881	0
51	20241121	185900	8287266352	1881	1881	1881	1881	0
52	20241121	185800	8287266352	1881	1881	1881	1881	0
53	20241121	185700	8287266352	1881	1881	1881	1881	0
54	20241121	185600	8287266352	1881	1881	1881	1881	0
55	20241121	185500	8287266352	1881	1881	1881	1881	0
56	20241121	185400	8287266352	1881	1881	1881	1881	0
57	20241121	185300	8287266352	1881	1881	1881	1881	0
58	20241121	185200	8287266352	1881	1881	1881	1881	0
59	20241121	185100	8287266352	1881	1881	1881	1881	0
60	20241121	185000	8287266352	1881	1881	1881	1881	0
61	20241121	184900	8287266352	1881	1881	1881	1881	0
62	20241121	184800	8287266352	1881	1881	1881	1881	22029
63	20241121	184700	8287266352	1881	1881	1881	1881	0
64	20241121	184600	8287266352	1881	1881	1881	1881	0
65	20241121	184500	8287266352	1881	1881	1881	1881	0
66	20241121	184400	8287266352	1881	1881	1881	1881	0
67	20241121	184300	8287266352	1881	1881	1881	1881	0
68	20241121	184200	8287266352	1881	1881	1881	1881	0
69	20241121	184100	8287266352	1881	1881	1881	1881	0
70	20241121	184000	8287266352	1881	1881	1881	1881	0
71	20241121	183900	8287266352	1881	1881	1881	1881	0
72	20241121	183800	8287266352	1881	1881	1881	1881	0
73	20241121	183700	8287266352	1881	1881	1881	1881	0
74	20241121	183600	8287266352	1881	1881	1881	1881	0
75	20241121	183500	8287266352	1881	1881	1881	1881	0
76	20241121	183400	8287266352	1881	1881	1881	1881	0
77	20241121	183300	8287266352	1881	1881	1881	1881	0
78	20241121	183200	8287266352	1881	1881	1881	1881	0
79	20241121	183100	8287266352	1881	1881	1881	1881	0
80	20241121	183000	8287266352	1881	1881	1881	1881	0
81	20241121	182900	8287266352	1881	1881	1881	1881	0
82	20241121	182800	8287266352	1881	1881	1881	1881	0
83	20241121	182700	8287266352	1881	1881	1881	1881	0
84	20241121	182600	8287266352	1881	1881	1881	1881	0
85	20241121	182500	8287266352	1881	1881	1881	1881	0
86	20241121	182400	8287266352	1881	1881	1881	1881	0
87	20241121	182300	8287266352	1881	1881	1881	1881	0
88	20241121	182200	8287266352	1881	1881	1881	1881	0
89	20241121	182100	8287266352	1881	1881	1881	1881	0
90	20241121	182000	8287266352	1881	1881	1881	1881	0
91	20241121	181900	8287266352	1881	1881	1881	1881	0
92	20241121	181800	8287266352	1881	1881	1881	1881	22029
93	20241121	181700	8287266352	1881	1881	1881	1881	0
94	20241121	181600	8287266352	1881	1881	1881	1881	0
95	20241121	181500	8287266352	1881	1881	1881	1881	0
96	20241121	181400	8287266352	1881	1881	1881	1881	0
97	20241121	181300	8287266352	1881	1881	1881	1881	0
98	20241121	181200	8287266352	1881	1881	1881	1881	0
99	20241121	181100	8287266352	1881	1881	1881	1881	0
100	20241121	181000	8287266352	1881	1881	1881	1881	0
101	20241121	180900	8287266352	1881	1881	1881	1881	0
102	20241121	180800	8287266352	1881	1881	1881	1881	0
103	20241121	180700	8287266352	1881	1881	1881	1881	0
104	20241121	180600	8287266352	1881	1881	1881	1881	0
105	20241121	180500	8287266352	1881	1881	1881	1881	0
106	20241121	180400	8287266352	1881	1881	1881	1881	0
107	20241121	180300	8287266352	1881	1881	1881	1881	0
108	20241121	180200	8287266352	1881	1881	1881	1881	0
109	20241121	180100	8287266352	1881	1881	1881	1881	0
110	20241121	180000	8287266352	1881	1881	1881	1881	0
111	20241121	175900	8287266352	1881	1881	1881	1881	0
112	20241121	175800	8287266352	1881	1881	1881	1881	0
113	20241121	175700	8287266352	1881	1881	1881	1881	0
114	20241121	175600	8287266352	1881	1881	1881	1881	0
115	20241121	175500	8287266352	1881	1881	1881	1881	0
116	20241121	175400	8287266352	1881	1881	1881	1881	0
117	20241121	175300	8287266352	1881	1881	1881	1881	0
118	20241121	175200	8287266352	1881	1881	1881	1881	0
119	20241121	175100	8287266352	1881	1881	1881	1881	0
120	20241121	175000	8287266352	1881	1881	1881	1881	0
121	20241121	174900	8287266352	1881	1881	1881	1881	0
122	20241121	174800	8287266352	1881	1881	1881	1881	22029
123	20241121	174700	8287266352	1881	1881	1881	1881	0
124	20241121	174600	8287266352	1881	1881	1881	1881	0
125	20241121	174500	8287266352	1881	1881	1881	1881	0
126	20241121	174400	8287266352	1881	1881	1881	1881	0
127	20241121	174300	8287266352	1881	1881	1881	1881	0
128	20241121	174200	8287266352	1881	1881	1881	1881	0
129	20241121	174100	8287266352	1881	1881	1881	1881	0
130	20241121	174000	8287266352	1881	1881	1881	1881	0
131	20241121	173900	8287266352	1881	1881	1881	1881	0
132	20241121	173800	8287266352	1881	1881	1881	1881	0
133	20241121	173700	8287266352	1881	1881	1881	1881	0
134	20241121	173600	8287266352	1881	1881	1881	1881	0
135	20241121	173500	8287266352	1881	1881	1881	1881	0
136	20241121	173400	8287266352	1881	1881	1881	1881	0
137	20241121	173300	8287266352	1881	1881	1881	1881	0
138	20241121	173200	8287266352	1881	1881	1881	1881	0
139	20241121	173100	8287266352	1881	1881	1881	1881	0
140	20241121	173000	8287266352	1881	1881	1881	1881	0
141	20241121	172900	8287266352	1881	1881	1881	1881	0
142	20241121	172800	8287266352	1881	1881	1881	1881	0
143	20241121	172700	8287266352	1881	1881	1881	1881	0
144	20241121	172600	8287266352	1881	1881	1881	1881	0
145	20241121	172500	8287266352	1881	1881	1881	1881	0
146	20241121	172400	8287266352	1881	1881	1881	1881	0
147	20241121	172300	8287266352	1881	1881	1881	1881	0
148	20241121	172200	8287266352	1881	1881	1881	1881	0
149	20241121	172100	8287266352	1881	1881	1881	1881	0
150	20241121	172000	8287266352	1881	1881	1881	1881	0
151	20241121	171900	8287266352	1881	1881	1881	1881	0
152	20241121	171800	8287266352	1881	1881	1881	1881	22029
153	20241121	171700	8287266352	1881	1881	1881	1881	0
154	20241121	171600	8287266352	1881	1881	1881	1881	0
155	20241121	171500	8287266352	1881	1881	1881	1881	0
156	20241121	171400	8287266352	1881	1881	1881	1881	0
157	20241121	171300	8287266352	1881	1881	1881	1881	0
158	20241121	171200	8287266352	1881	1881	1881	1881	0
159	20241121	171100	8287266352	1881	1881	1881	1881	0
160	20241121	171000	8287266352	1881	1881	1881	1881	0
161	20241121	170900	8287266352	1881	1881	1881	1881	0
162	20241121	170800	8287266352	1881	1881	1881	1881	0
163	20241121	170700	8287266352	1881	1881	1881	1881	0
164	20241121	170600	8287266352	1881	1881	1881	1881	0
165	20241121	170500	8287266352	1881	1881	1881	1881	0
166	20241121	170400	8287266352	1881	1881	1881	1881	0
167	20241121	170300	8287266352	1881	1881	1881	1881	0
168	20241121	170200	8287266352	1881	1881	1881	1881	0
169	20241121	170100	8287266352	1881	1881	1881	1881	0
170	20241121	170000	8287266352	1881	1881	1881	1881	0
171	20241121	165900	8287266352	1881	1881	1881	1881	0
172	20241121	165800	8287266352	1881	1881	1881	1881	0
173	20241121	165700	8287266352	1881	1881	1881	1881	0
174	20241121	165600	8287266352	1881	1881	1881	1881	0
175	20241121	165500	8287266352	1881	1881	1881	1881	0
176	20241121	165400	8287266352	1881	1881	1881	1881	0
177	20241121	165300	8287266352	1881	1881	1881	1881	0
178	20241121	165200	8287266352	1881	1881	1881	1881	0
179	20241121	165100	8287266352	1881	1881	1881	1881	0
180	20241121	165000	8287266352	1881	1881	1881	1881	0
181	20241121	164900	8287266352	1881	1881	1881	1881	0
182	20241121	164800	8287266352	1881	1881	1881	1881	22029
183	20241121	164700	8287266352	1881	1881	1881	1881	0
184	20241121	164600	8287266352	1881	1881	1881	1881	0
185	20241121	164500	8287266352	1881	1881	1881	1881	0
186	20241121	164400	8287266352	1881	1881	1881	1881	0
187	20241121	164300	8287266352	1881	1881	1881	1881	0
188	20241121	164200	8287266352	1881	1881	1881	1881	0
189	20241121	164100	8287266352	1881	1881	1881	1881	0
190	20241121	164000	8287266352	1881	1881	1881	1881	0
191	20241121	163900	8287266352	1881	1881	1881	1881	0
192	20241121	163800	8287266352	1881	1881	1881	1881	0
193	20241121	163700	8287266352	1881	1881	1881	1881	0
194	20241121	163600	8287266352	1881	1881	1881	1881	0
195	20241121	163500	8287266352	1881	1881	1881	1881	0
196	20241121	163400	8287266352	1881	1881	1881	1881	0
197	20241121	163300	8287266352	1881	1881	1881	1881	0
198	20241121	163200	8287266352	1881	1881	1881	1881	0
199	20241121	163100	8287266352	1881	1881	1881	1881	0
200	20241121	163000	8287266352	1881	1881	1881	1881	0
201	20241121	162900	8287266352	1881	1881	1881	1881	0
202	20241121	162800	8287266352	1881	1881	1881	1881	0
203	20241121	162700	8287266352	1881	1881	1881	1881	0
204	20241121	162600	8287266352	1881	1881	1881	1881	0
205	20241121	162500	8287266352	1881	1881	1881	1881	0
206	20241121	162400	8287266352	1881	1881	1881	1881	0
207	20241121	162300	8287266352	1881	1881	1881	1881	0
208	20241121	162200	8287266352	1881	1881	1881	1881	0
209	20241121	162100	8287266352	1881	1881	1881	1881	0
210	20241121	162000	8287266352	1881	1881	1881	1881	0
211	20241121	161900	8287266352	1881	1881	1881	1881	0
212	20241121	161800	8287266352	1881	1881	1881	1881	22029
213	20241121	161700	8287266352	1881	1881	1881	1881	0
214	20241121	161600	8287266352	1881	1881	1881	1881	0
215	20241121	161500	8287266352	1881	1881	1881	1881	0
216	20241121	161400	8287266352	1881	1881	1881	1881	0
217	20241121	161300	8287266352	1881	1881	1881	1881	0
218	20241121	161200	8287266352	1881	1881	1881	1881	0
219	20241121	161100	8287266352	1881	1881	1881	1881	0
220	20241121	161000	8287266352	1881	1881	1881	1881	0
221	20241121	160900	8287266352	1881	1881	1881	1881	0
222	20241121	160800	8287266352	1881	1881	1881	1881	0
223	20241121	160700	8287266352	1881	1881	1881	1881	0
224	20241121	160600	8287266352	1881	1881	1881	1881	0
225	20241121	160500	8287266352	1881	1881	1881	1881	0
226	20241121	160400	8287266352	1881	1881	1881	1881	0
227	20241121	160300	8287266352	1881	1881	1881	1881	0
228	20241121	160200	8287266352	1881	1881	1881	1881	0
229	20241121	160100	8287266352	1881	1881	1881	1881	0
230	20241121	160000	8287266352	1881	1881	1881	1881	0
231	20241121	155900	8287266352	1881	1881	1881	1881	0
232	20241121	155800	8287266352	1881	1881	1881	1881	0
233	20241121	155700	8287266352	1881	1881	1881	1881	0
234	20241121	155600	8287266352	1881	1881	1881	1881	0
235	20241121	155500	8287266352	1881	1881	1881	1881	0
236	20241121	155400	8287266352	1881	1881	1881	1881	0
237	20241121	155300	8287266352	1881	1881	1881	1881	0
238	20241121	155200	8287266352	1881	1881	1881	1881	0
239	20241121	155100	8287266352	1881	1881	1881	1881	0
240	20241121	155000	8287266352	1881	1881	1881	1881	0
241	20241121	154900	8287266352	1881	1881	1881	1881	0
242	20241121	154800	8287266352	1881	1881	1881	1881	22029
243	20241121	154700	8287266352	1881	1881	1881	1881	0
244	20241121	154600	8287266352	1881	1881	1881	1881	0
245	20241121	154500	8287266352	1881	1881	1881	1881	0
246	20241121	154400	8287266352	1881	1881	1881	1881	0
247	20241121	154300	8287266352	1881	1881	1881	1881	0
248	20241121	154200	8287266352	1881	1881	1881	1881	0
249	20241121	154100	8287266352	1881	1881	1881	1881	0
250	20241121	154000	8287266352	1881	1881	1881	1881	0
251	20241121	153900	8287266352	1881	1881	1881	1881	0
252	20241121	153800	8287266352	1881	1881	1881	1881	0
253	20241121	153700	8287266352	1881	1881	1881	1881	0
254	20241121	153600	8287266352	1881	1881	1881	1881	0
255	20241121	153500	8287266352	1881	1881	1881	1881	0
256	20241121	153400	8287266352	1881	1881	1881	1881	0
257	20241121	153300	8287266352	1881	1881	1881	1881	0
258	20241121	153200	8287266352	1881	1881	1881	1881	0
259	20241121	153100	8287266352	1881	1881	1881	1881	0
260	20241121	153000	8287266352	1881	1881	1881	1881	22029
261	20241121	152900	8245829803	1904	1904	1904	1904	0
262	20241121	152800	8245829803	1904	1904	1904	1904	0
263	20241121	152700	8245829803	1904	1904	1904	1904	0
264	20241121	152600	8245829803	1904	1904	1904	1904	0
265	20241121	152500	8245829803	1904	1904	1904	1904	0
266	20241121	152400	8245829803	1904	1904	1904	1904	0
267	20241121	152300	8245829803	1904	1904	1904	1904	0
268	20241121	152200	8245829803	1904	1904	1904	1904	0
269	20241121	152100	8245829803	1904	1904	1904	1904	0
270	20241121	152000	8245829803	1904	1904	1904	1904	0
271	20241121	151900	8245829803	1904	1901	1905	1898	27208
272	20241121	151800	8194041322	1903	1882	1903	1882	38537
273	20241121	151700	8121143817	1883	1886	1889	1883	1439
274	20241121	151600	8118430304	1889	1887	1890	1886	3875
275	20241121	151500	8111113898	1887	1880	1889	1880	3677
276	20241121	151400	8104184906	1881	1882	1883	1871	3880
277	20241121	151300	8096894299	1881	1883	1884	1881	2206
278	20241121	151200	8092741230	1881	1883	1883	1881	1579
279	20241121	151100	8089768173	1883	1878	1884	1878	2511
280	20241121	151000	8085043991	1878	1874	1878	1873	3613
281	20241121	150900	8078271963	1875	1875	1875	1870	3661
282	20241121	150800	8071425788	1875	1870	1875	1869	3791
283	20241121	150700	8064336937	1875	1876	1876	1873	396
284	20241121	150600	8063594746	1876	1876	1880	1875	1931
285	20241121	150500	8059972449	1875	1874	1880	1870	4829
286	20241121	150400	8050919010	1867	1872	1872	1866	5823
287	20241121	150300	8040040986	1873	1880	1880	1873	467
288	20241121	150200	8039165691	1884	1880	1884	1874	3539
289	20241121	150100	8032508011	1884	1885	1885	1884	217
290	20241121	150000	8032099178	1880	1880	1885	1878	2611
291	20241121	145900	8027194158	1878	1878	1882	1878	10806
292	20241121	145800	8006874836	1878	1886	1886	1878	4781
293	20241121	145700	7997882488	1891	1901	1901	1890	1880
294	20241121	145600	7994328033	1890	1901	1903	1890	2740
295	20241121	145500	7989124516	1904	1911	1911	1904	6664
296	20241121	145400	7976397839	1911	1925	1929	1911	9951
297	20241121	145300	7957300103	1930	1904	1930	1904	46270
298	20241121	145200	7868460280	1895	1893	1905	1884	11820
299	20241121	145100	7846056023	1894	1888	1894	1885	2280
300	20241121	145000	7841742424	1894	1889	1894	1888	1362
301	20241121	144900	7839165538	1890	1900	1900	1890	1092
302	20241121	144800	7837097316	1895	1898	1903	1895	7498
303	20241121	144700	7822850644	1898	1890	1900	1888	6116
304	20241121	144600	7811253501	1890	1885	1890	1884	3772
305	20241121	144500	7804132940	1884	1872	1884	1872	5220
306	20241121	144400	7794320089	1877	1879	1881	1877	3615
307	20241121	144300	7787526438	1879	1868	1879	1868	5280
308	20241121	144200	7777647562	1869	1872	1872	1869	2967
309	20241121	144100	7772097387	1872	1879	1879	1872	120
310	20241121	144000	7771872558	1872	1872	1880	1871	3123
311	20241121	143900	7766026351	1872	1879	1879	1872	1220
312	20241121	143800	7763739323	1879	1879	1880	1874	1681
313	20241121	143700	7760579582	1880	1881	1881	1867	45
314	20241121	143600	7760495134	1882	1857	1883	1856	5026
315	20241121	143500	7751097884	1857	1860	1865	1857	1001
316	20241121	143400	7749237199	1863	1868	1868	1860	7037
317	20241121	143300	7736139682	1862	1867	1867	1862	3518
318	20241121	143200	7729588471	1869	1869	1869	1869	610
319	20241121	143100	7728448381	1869	1864	1871	1861	423
320	20241121	143000	7727659056	1868	1871	1871	1868	1001
321	20241121	142900	7725789185	1861	1861	1862	1860	1248
322	20241121	142800	7723466930	1861	1865	1866	1861	2559
323	20241121	142700	7718698355	1865	1865	1872	1865	4709
324	20241121	142600	7709916054	1865	1872	1873	1865	3094
325	20241121	142500	7704139206	1872	1872	1872	1872	40
326	20241121	142400	7704064326	1874	1876	1876	1867	6089
327	20241121	142300	7692692602	1867	1877	1877	1867	14923
328	20241121	142200	7664777302	1877	1884	1884	1877	51
329	20241121	142100	7664681518	1877	1874	1885	1874	3406
330	20241121	142000	7658280143	1874	1875	1876	1873	1940
331	20241121	141900	7654646026	1876	1878	1878	1876	902
332	20241121	141800	7652953050	1877	1886	1888	1877	7793
333	20241121	141700	7638285831	1893	1878	1894	1877	1501
334	20241121	141600	7635449933	1885	1877	1885	1876	9951
335	20241121	141500	7616772072	1876	1883	1883	1876	3255
336	20241121	141400	7610647717	1883	1886	1889	1883	1767
337	20241121	141300	7607316618	1886	1883	1892	1882	2711
338	20241121	141200	7602206680	1882	1886	1894	1882	8599
339	20241121	141100	7585995987	1886	1888	1900	1886	13990
340	20241121	141000	7559552883	1888	1902	1905	1886	7766
341	20241121	140900	7544812981	1905	1901	1906	1901	6794
342	20241121	140800	7531885138	1901	1918	1924	1900	31513
343	20241121	140700	7471627975	1918	1908	1928	1908	37819
344	20241121	140600	7398931098	1908	1890	1917	1890	24120
345	20241121	140500	7352893005	1887	1874	1890	1874	6050
346	20241121	140400	7341508096	1874	1874	1875	1874	977
347	20241121	140300	7339676959	1873	1868	1873	1862	6219
348	20241121	140200	7328062659	1870	1864	1870	1861	1669
349	20241121	140100	7324948228	1860	1867	1867	1860	6556
350	20241121	140000	7312735537	1867	1873	1873	1865	1379
351	20241121	135900	7310160640	1873	1877	1877	1861	5127
352	20241121	135800	7300560067	1878	1893	1905	1874	42901
353	20241121	135700	7219366528	1894	1878	1903	1874	21784
354	20241121	135600	7178194973	1875	1853	1877	1849	14363
355	20241121	135500	7151470499	1853	1855	1856	1853	1940
356	20241121	135400	7147871422	1858	1847	1858	1846	501
357	20241121	135300	7146946237	1846	1853	1860	1844	5867
358	20241121	135200	7136057740	1854	1856	1856	1843	265
359	20241121	135100	7135567942	1856	1854	1857	1849	1915
360	20241121	135000	7132022954	1854	1854	1859	1850	20408
361	20241121	134900	7094178544	1850	1853	1855	1850	2349
362	20241121	134800	7089831230	1855	1853	1856	1853	1300
363	20241121	134700	7087421166	1854	1851	1854	1842	14248
364	20241121	134600	7061112373	1853	1851	1854	1850	1368
365	20241121	134500	7058579990	1850	1849	1854	1849	768
366	20241121	134400	7057157333	1850	1855	1856	1849	4632
367	20241121	134300	7048580076	1856	1855	1859	1847	7730
368	20241121	134200	7034247954	1855	1849	1859	1848	2987
369	20241121	134100	7028719357	1849	1838	1849	1838	13057
370	20241121	134000	7004678231	1839	1839	1839	1837	422
371	20241121	133900	7003902687	1835	1840	1840	1835	793
372	20241121	133800	7002447432	1840	1838	1840	1838	325
373	20241121	133700	7001849932	1840	1835	1841	1834	7900
374	20241121	133600	6987356215	1841	1836	1841	1834	1157
375	20241121	133500	6985233516	1842	1840	1844	1832	4174
376	20241121	133400	6977553063	1840	1830	1840	1830	3409
377	20241121	133300	6971290076	1838	1827	1838	1826	653
378	20241121	133200	6970096121	1826	1827	1827	1824	3665
379	20241121	133100	6963407121	1825	1827	1836	1825	1038
380	20241121	133000	6961511759	1826	1830	1836	1825	7681
381	20241121	132900	6947477545	1838	1835	1838	1831	9090
382	20241121	132800	6930819087	1835	1833	1835	1833	1502
383	20241121	132700	6928065836	1832	1834	1835	1832	5691
384	20241121	132600	6917630476	1833	1835	1836	1833	1744
385	20241121	132500	6914430702	1835	1839	1839	1832	1745
386	20241121	132400	6911229666	1839	1840	1840	1837	460
387	20241121	132300	6910383397	1835	1835	1836	1835	1501
388	20241121	132200	6907628002	1833	1830	1833	1828	2020
389	20241121	132100	6903929889	1832	1830	1832	1828	1744
390	20241121	132000	6900741473	1830	1830	1833	1830	2578
391	20241121	131900	6896021695	1833	1833	1833	1830	6173
392	20241121	131800	6884713850	1832	1835	1835	1832	1390
393	20241121	131700	6882167305	1836	1835	1836	1830	2943
394	20241121	131600	6876777106	1836	1838	1842	1836	1031
395	20241121	131500	6874883493	1837	1838	1843	1837	454
396	20241121	131400	6874048999	1838	1838	1845	1835	7619
397	20241121	131300	6860038573	1834	1836	1846	1833	1378
398	20241121	131200	6857510031	1835	1836	1836	1832	253
399	20241121	131100	6857046509	1836	1826	1836	1825	3410
400	20241121	131000	6850815935	1826	1830	1835	1825	5987
401	20241121	130900	6839888566	1825	1825	1825	1823	11534
402	20241121	130800	6818851010	1825	1828	1836	1825	5713
403	20241121	130700	6808412849	1828	1829	1831	1826	10089
404	20241121	130600	6789962176	1829	1843	1850	1829	16132
405	20241121	130500	6760359030	1843	1850	1851	1840	1744
406	20241121	130400	6757147155	1841	1842	1848	1841	2095
407	20241121	130300	6753289112	1841	1841	1849	1841	857
408	20241121	130200	6751711312	1841	1851	1851	1841	3866
409	20241121	130100	6744586377	1847	1846	1847	1843	1013
410	20241121	130000	6742718120	1846	1847	1847	1845	2077
411	20241121	125900	6738884898	1846	1851	1855	1846	1865
412	20241121	125800	6735435546	1845	1863	1864	1845	10131
413	20241121	125700	6716605841	1863	1862	1864	1862	1549
414	20241121	125600	6713720861	1862	1852	1862	1852	4204
415	20241121	125500	6705913697	1854	1848	1854	1843	4753
416	20241121	125400	6697131978	1849	1843	1849	1843	2005
417	20241121	125300	6693426967	1843	1836	1843	1835	4218
418	20241121	125200	6685679539	1840	1833	1843	1833	1001
419	20241121	125100	6683838203	1835	1830	1839	1829	22750
420	20241121	125000	6642107997	1829	1836	1836	1829	4627
421	20241121	124900	6633636449	1836	1841	1841	1835	5877
422	20241121	124800	6622839392	1841	1841	1843	1838	3267
423	20241121	124700	6616827937	1841	1862	1863	1841	4401
424	20241121	124600	6608712380	1863	1852	1864	1852	8225
425	20241121	124500	6593432252	1853	1847	1853	1844	6671
426	20241121	124400	6581086122	1853	1853	1856	1847	14833
427	20241121	124300	6553625265	1853	1848	1854	1848	6442
428	20241121	124200	6541701144	1848	1840	1848	1838	8348
429	20241121	124100	6526316725	1838	1838	1843	1837	1538
430	20241121	124000	6523486433	1837	1840	1844	1835	2521
431	20241121	123900	6518855865	1840	1835	1840	1834	1829
432	20241121	123800	6515496252	1840	1829	1840	1826	8148
433	20241121	123700	6500582625	1830	1842	1843	1830	24124
434	20241121	123600	6456223345	1843	1850	1850	1843	18277
435	20241121	123500	6422488205	1849	1851	1851	1849	4716
436	20241121	123400	6413762625	1851	1856	1856	1850	3229
437	20241121	123300	6407783737	1857	1852	1857	1850	15083
438	20241121	123200	6379862672	1851	1845	1853	1844	8644
439	20241121	123100	6363873474	1844	1861	1863	1842	30957
440	20241121	123000	6306530910	1863	1877	1878	1861	33133
441	20241121	122900	6244538203	1877	1885	1886	1875	36502
442	20241121	122800	6175930887	1886	1890	1890	1885	19346
443	20241121	122700	6139408190	1889	1900	1900	1887	5491
444	20241121	122600	6129023178	1886	1918	1918	1886	16836
445	20241121	122500	6096925590	1917	1907	1918	1906	7146
446	20241121	122400	6083255233	1905	1908	1915	1904	10882
447	20241121	122300	6062449249	1900	1887	1900	1883	20753
448	20241121	122200	6023301970	1887	1904	1904	1887	15404
449	20241121	122100	5994157622	1901	1905	1909	1897	7323
450	20241121	122000	5980218795	1905	1894	1905	1891	30473
451	20241121	121900	5922363334	1894	1913	1913	1892	27452
452	20241121	121800	5870187248	1907	1936	1936	1904	37694
453	20241121	121700	5797988330	1936	1939	1941	1931	16979
454	20241121	121600	5765112513	1939	1964	1970	1925	44748
455	20241121	121500	5677822570	1968	1940	1970	1940	68197
456	20241121	121400	5544337694	1940	1905	1944	1905	30349
457	20241121	121300	5485724537	1904	1890	1904	1886	33182
458	20241121	121200	5422825030	1894	1884	1894	1883	18512
459	20241121	121100	5387877050	1884	1894	1900	1884	37599
460	20241121	121000	5316732294	1894	1919	1921	1890	57741
461	20241121	120900	5206814762	1919	1926	1928	1917	18721
462	20241121	120800	5170816521	1926	1921	1927	1921	12985
463	20241121	120700	5145820673	1922	1942	1951	1917	45372
464	20241121	120600	5058365140	1944	1949	1959	1942	10002
465	20241121	120500	5038856639	1947	1941	1951	1936	26586
466	20241121	120400	4987204233	1941	1964	1964	1935	34061
467	20241121	120300	4920947416	1964	1959	1974	1959	29920
468	20241121	120200	4862144591	1955	1972	1980	1947	66208
469	20241121	120100	4731711601	1976	1932	1979	1920	46531
470	20241121	120000	4641033453	1932	1955	1960	1930	76057
471	20241121	115900	4493225203	1955	1971	1990	1951	48293
472	20241121	115800	4398139201	1979	1962	1989	1962	54040
473	20241121	115700	4291139236	1963	1977	1979	1953	45509
474	20241121	115600	4201539557	1979	1991	2015	1976	136642
475	20241121	115500	3929277493	1993	1957	1993	1947	97801
476	20241121	115400	3736541162	1957	1953	1972	1945	86662
477	20241121	115300	3567068089	1955	1996	2000	1951	114706
478	20241121	115200	3340371487	1997	2020	2020	1990	152061
479	20241121	115100	3036552146	2010	1990	2040	1980	319688
480	20241121	115000	2394588044	1990	1955	2020	1950	380427
481	20241121	114900	1643125903	1937	1937	1937	1937	0
482	20241121	114800	1643125903	1937	1937	1937	1934	3060
483	20241121	114700	1637199430	1937	1873	1937	1864	200802
484	20241121	114600	1254579142	1873	1876	1890	1864	71024
485	20241121	114500	1121061282	1879	1866	1879	1844	56116
486	20241121	114400	1016673432	1847	1801	1868	1801	50164
487	20241121	114300	924705542	1802	1799	1802	1799	2250
488	20241121	114200	920654186	1799	1799	1799	1794	448
489	20241121	114100	919849937	1799	1799	1799	1799	51
490	20241121	114000	919758188	1799	1797	1799	1796	263
491	20241121	113900	919285562	1800	1800	1800	1800	26
492	20241121	113800	919238762	1800	1802	1802	1800	176
493	20241121	113700	918921620	1802	1802	1802	1802	110
494	20241121	113600	918723400	1799	1797	1799	1794	2859
495	20241121	113500	913584614	1797	1795	1799	1793	1726
496	20241121	113400	910487459	1795	1799	1799	1795	3224
497	20241121	113300	904697789	1799	1803	1803	1799	2753
498	20241121	113200	899741011	1803	1803	1803	1800	1866
499	20241121	113100	896379326	1803	1809	1809	1803	3301
500	20241121	113000	890425875	1804	1815	1820	1803	6683
501	20241121	112900	878321809	1815	1808	1817	1807	4479
502	20241121	112800	870212015	1808	1804	1808	1804	3599
503	20241121	112700	863715635	1798	1797	1798	1795	3604
504	20241121	112600	857239799	1797	1798	1798	1795	4341
505	20241121	112500	849440971	1799	1805	1805	1799	1502
506	20241121	112400	846736214	1805	1805	1805	1795	9083
507	20241121	112300	830395259	1805	1814	1818	1805	13606
508	20241121	112200	805797510	1812	1810	1819	1807	8647
509	20241121	112100	790145094	1815	1812	1830	1804	23037
510	20241121	112000	748182625	1812	1816	1825	1808	9805
511	20241121	111900	730338711	1800	1784	1819	1784	12215
512	20241121	111800	708290393	1783	1783	1785	1783	81
513	20241121	111700	708145936	1785	1786	1786	1785	53
514	20241121	111600	708051314	1787	1784	1787	1784	1577
515	20241121	111500	705236187	1784	1785	1785	1779	1604
516	20241121	111400	702382457	1785	1780	1785	1778	893
517	20241121	111300	700794058	1781	1785	1785	1781	1524
518	20241121	111200	698079794	1787	1788	1788	1785	1809
519	20241121	111100	694849970	1788	1781	1788	1781	3700
520	20241121	111000	688255660	1781	1776	1781	1776	512
521	20241121	110900	687344538	1776	1778	1778	1776	18
522	20241121	110800	687312560	1781	1780	1781	1780	40
523	20241121	110700	687241355	1781	1778	1781	1778	1876
524	20241121	110600	683905079	1779	1779	1779	1779	275
525	20241121	110500	683415854	1779	1770	1779	1770	5384
526	20241121	110400	673879912	1770	1770	1770	1770	225
527	20241121	110300	673481662	1770	1771	1771	1770	129
528	20241121	110200	673253320	1770	1772	1772	1770	1072
529	20241121	110100	671354811	1773	1772	1773	1772	183
530	20241121	110000	671030519	1773	1774	1774	1773	68
531	20241121	105900	670909935	1779	1771	1779	1771	225
532	20241121	105800	670511306	1771	1772	1772	1771	274
533	20241121	105700	670025952	1772	1771	1772	1771	307
534	20241121	105600	669482149	1772	1769	1772	1769	2643
535	20241121	105500	664802137	1770	1768	1770	1767	928
536	20241121	105400	663161108	1768	1769	1769	1759	7711
537	20241121	105300	649588742	1769	1769	1769	1769	0
538	20241121	105200	649588742	1769	1770	1770	1769	1300
539	20241121	105100	647288742	1769	1770	1770	1769	106
540	20241121	105000	647101222	1761	1772	1773	1761	11
541	20241121	104900	647081734	1760	1765	1765	1760	156
542	20241121	104800	646806573	1765	1764	1765	1757	3172
543	20241121	104700	641214184	1765	1766	1766	1764	299
544	20241121	104600	640686628	1767	1769	1769	1767	165
545	20241121	104500	640394818	1769	1769	1770	1765	6643
546	20241121	104400	628663714	1770	1771	1771	1770	2744
547	20241121	104300	623805127	1772	1772	1779	1772	1124
548	20241121	104200	621813392	1772	1780	1781	1772	745
549	20241121	104100	620491272	1776	1772	1779	1771	338
550	20241121	104000	619892399	1772	1774	1774	1772	370
551	20241121	103900	619236477	1773	1774	1779	1773	1966
552	20241121	103800	615749859	1773	1773	1775	1773	509
553	20241121	103700	614847394	1773	1773	1773	1773	1065
554	20241121	103600	612959149	1773	1774	1774	1773	634
555	20241121	103500	611834764	1775	1781	1781	1775	466
556	20241121	103400	611007494	1775	1777	1781	1775	557
557	20241121	103300	610018730	1775	1776	1778	1775	1292
558	20241121	103200	607724447	1776	1781	1781	1776	1766
559	20241121	103100	604587981	1781	1781	1781	1781	5
560	20241121	103000	604579076	1776	1784	1784	1776	2336
561	20241121	102900	600430222	1784	1780	1784	1776	2932
562	20241121	102800	595218312	1785	1785	1785	1785	51
563	20241121	102700	595127277	1785	1780	1785	1780	6
564	20241121	102600	595116572	1785	1785	1785	1785	16
565	20241121	102500	595088012	1785	1783	1785	1783	318
566	20241121	102400	594520810	1777	1777	1783	1777	1874
567	20241121	102300	591190520	1777	1776	1777	1776	4
568	20241121	102200	591183414	1777	1777	1777	1777	210
569	20241121	102100	590810244	1777	1777	1777	1777	5
570	20241121	102000	590801359	1775	1776	1776	1775	4241
571	20241121	101900	583272980	1776	1777	1777	1775	2848
572	20241121	101800	578216033	1777	1776	1782	1776	1977
573	20241121	101700	574703776	1782	1783	1783	1782	170
574	20241121	101600	574400676	1783	1786	1787	1780	12842
575	20241121	101500	551507519	1787	1798	1799	1787	2666
576	20241121	101400	546730338	1798	1800	1802	1786	2256
577	20241121	101300	542682953	1802	1794	1802	1794	802
578	20241121	101200	541242591	1794	1789	1794	1782	1484
579	20241121	101100	538586148	1794	1785	1794	1782	2601
580	20241121	101000	533945276	1786	1795	1795	1786	856
581	20241121	100900	532414998	1795	1796	1796	1786	4064
582	20241121	100800	525127328	1796	1806	1810	1796	22248
583	20241121	100700	485035489	1807	1821	1822	1807	9076
584	20241121	100600	468591452	1822	1814	1822	1805	11268
585	20241121	100500	448142624	1814	1815	1819	1810	25556
586	20241121	100400	401836153	1819	1805	1830	1805	23161
587	20241121	100300	359793737	1801	1793	1801	1793	20853
588	20241121	100200	322294697	1793	1789	1793	1789	4350
589	20241121	100100	314499953	1789	1792	1794	1784	7332
590	20241121	100000	301371581	1792	1781	1793	1781	11775
591	20241121	095900	280300646	1782	1782	1782	1782	9
592	20241121	095800	280284608	1782	1774	1783	1774	341
593	20241121	095700	279677593	1773	1784	1785	1773	823
594	20241121	095600	278215169	1785	1785	1786	1776	6024
595	20241121	095500	267471703	1785	1777	1785	1777	8297
596	20241121	095400	252685007	1777	1774	1777	1770	3119
597	20241121	095300	247149127	1774	1771	1776	1771	2012
598	20241121	095200	243581526	1771	1772	1776	1771	5249
599	20241121	095100	234279276	1771	1766	1773	1766	2706
600	20241121	095000	229488656	1766	1763	1766	1763	2939
601	20241121	094900	224302092	1763	1764	1764	1763	341
602	20241121	094800	223700577	1764	1764	1764	1758	4042
603	20241121	094700	216594451	1761	1764	1764	1761	644
604	20241121	094600	215459745	1764	1760	1765	1760	4680
605	20241121	094500	207213979	1760	1759	1760	1756	95
606	20241121	094400	207047108	1756	1759	1759	1754	1874
607	20241121	094300	203755708	1759	1755	1759	1755	437
608	20241121	094200	202988014	1755	1754	1759	1754	559
609	20241121	094100	202007419	1753	1753	1753	1748	370
610	20241121	094000	201358855	1752	1748	1752	1748	249
611	20241121	093900	200923419	1748	1748	1748	1748	1413
612	20241121	093800	198453495	1748	1745	1748	1745	184
613	20241121	093700	198132211	1745	1747	1747	1745	41
614	20241121	093600	198060652	1747	1748	1748	1747	22
615	20241121	093500	198022213	1748	1739	1748	1739	2622
616	20241121	093400	193460165	1739	1740	1740	1732	1798
617	20241121	093300	190345719	1740	1731	1740	1731	1584
618	20241121	093200	187598964	1740	1731	1740	1731	2519
619	20241121	093100	183238386	1731	1731	1732	1731	2156
620	20241121	093000	179506330	1731	1734	1734	1731	8138
621	20241121	092900	165411425	1734	1736	1737	1734	4432
622	20241121	092800	157717267	1736	1740	1740	1736	7376
623	20241121	092700	144903539	1742	1742	1742	1739	1253
624	20241121	092600	142721068	1742	1742	1743	1739	4158
625	20241121	092500	135484659	1741	1744	1744	1739	6532
626	20241121	092400	124115332	1744	1750	1750	1744	67
627	20241121	092300	123998346	1750	1753	1754	1750	414
628	20241121	092200	123272402	1754	1754	1754	1742	1067
629	20241121	092100	121409207	1754	1748	1754	1744	5505
630	20241121	092000	111777621	1747	1748	1748	1747	2869
631	20241121	091900	106763609	1748	1748	1748	1748	268
632	20241121	091800	106295145	1748	1747	1748	1747	1443
633	20241121	091700	103774112	1747	1745	1748	1741	14587
634	20241121	091600	78348438	1746	1746	1746	1741	3247
635	20241121	091500	72688448	1746	1741	1746	1741	243
636	20241121	091400	72265082	1741	1752	1752	1741	3585
637	20241121	091300	66000865	1752	1752	1754	1751	2413
638	20241121	091200	61774601	1754	1755	1756	1752	1980
639	20241121	091100	58300879	1756	1764	1764	1756	610
640	20241121	091000	57225039	1755	1757	1765	1755	2255
641	20241121	090900	53263202	1757	1757	1765	1757	55
642	20241121	090800	53166489	1765	1757	1765	1757	935
643	20241121	090700	51523550	1757	1765	1765	1757	1084
644	20241121	090600	49618690	1761	1764	1765	1760	1270
645	20241121	090500	47381476	1764	1770	1770	1764	3894
646	20241121	090400	40508016	1770	1768	1770	1765	1731
647	20241121	090300	37444245	1768	1765	1768	1765	2322
648	20241121	090200	33343550	1765	1766	1766	1764	1199
649	20241121	090100	31227458	1766	1751	1766	1750	11435
650	20241121	090000	11194568	1751	1761	1764	1750	6069