KissMeData/023440/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190500	3504567891	1773	1773	1773	1773	7139
3	20241118	190400	3504567891	1773	1773	1773	1773	0
4	20241118	190300	3504567891	1773	1773	1773	1773	0
5	20241118	190200	3504567891	1773	1773	1773	1773	0
6	20241118	190100	3504567891	1773	1773	1773	1773	0
7	20241118	190000	3504567891	1773	1773	1773	1773	0
8	20241118	185900	3504567891	1773	1773	1773	1773	0
9	20241118	185800	3504567891	1773	1773	1773	1773	0
10	20241118	185700	3504567891	1773	1773	1773	1773	0
11	20241118	185600	3504567891	1773	1773	1773	1773	0
12	20241118	185500	3504567891	1773	1773	1773	1773	0
13	20241118	185400	3504567891	1773	1773	1773	1773	0
14	20241118	185300	3504567891	1773	1773	1773	1773	0
15	20241118	185200	3504567891	1773	1773	1773	1773	0
16	20241118	185100	3504567891	1773	1773	1773	1773	0
17	20241118	185000	3504567891	1773	1773	1773	1773	0
18	20241118	184900	3504567891	1773	1773	1773	1773	0
19	20241118	184800	3504567891	1773	1773	1773	1773	0
20	20241118	184700	3504567891	1773	1773	1773	1773	0
21	20241118	184600	3504567891	1773	1773	1773	1773	0
22	20241118	184500	3504567891	1773	1773	1773	1773	0
23	20241118	184400	3504567891	1773	1773	1773	1773	0
24	20241118	184300	3504567891	1773	1773	1773	1773	0
25	20241118	184200	3504567891	1773	1773	1773	1773	0
26	20241118	184100	3504567891	1773	1773	1773	1773	0
27	20241118	184000	3504567891	1773	1773	1773	1773	0
28	20241118	183900	3504567891	1773	1773	1773	1773	0
29	20241118	183800	3504567891	1773	1773	1773	1773	0
30	20241118	183700	3504567891	1773	1773	1773	1773	0
31	20241118	183600	3504567891	1773	1773	1773	1773	0
32	20241118	183500	3504567891	1773	1773	1773	1773	7139
33	20241118	183400	3504567891	1773	1773	1773	1773	0
34	20241118	183300	3504567891	1773	1773	1773	1773	0
35	20241118	183200	3504567891	1773	1773	1773	1773	0
36	20241118	183100	3504567891	1773	1773	1773	1773	0
37	20241118	183000	3504567891	1773	1773	1773	1773	0
38	20241118	182900	3504567891	1773	1773	1773	1773	0
39	20241118	182800	3504567891	1773	1773	1773	1773	0
40	20241118	182700	3504567891	1773	1773	1773	1773	0
41	20241118	182600	3504567891	1773	1773	1773	1773	0
42	20241118	182500	3504567891	1773	1773	1773	1773	0
43	20241118	182400	3504567891	1773	1773	1773	1773	0
44	20241118	182300	3504567891	1773	1773	1773	1773	0
45	20241118	182200	3504567891	1773	1773	1773	1773	0
46	20241118	182100	3504567891	1773	1773	1773	1773	0
47	20241118	182000	3504567891	1773	1773	1773	1773	0
48	20241118	181900	3504567891	1773	1773	1773	1773	0
49	20241118	181800	3504567891	1773	1773	1773	1773	0
50	20241118	181700	3504567891	1773	1773	1773	1773	0
51	20241118	181600	3504567891	1773	1773	1773	1773	0
52	20241118	181500	3504567891	1773	1773	1773	1773	0
53	20241118	181400	3504567891	1773	1773	1773	1773	0
54	20241118	181300	3504567891	1773	1773	1773	1773	0
55	20241118	181200	3504567891	1773	1773	1773	1773	0
56	20241118	181100	3504567891	1773	1773	1773	1773	0
57	20241118	181000	3504567891	1773	1773	1773	1773	0
58	20241118	180900	3504567891	1773	1773	1773	1773	0
59	20241118	180800	3504567891	1773	1773	1773	1773	0
60	20241118	180700	3504567891	1773	1773	1773	1773	0
61	20241118	180600	3504567891	1773	1773	1773	1773	0
62	20241118	180500	3504567891	1773	1773	1773	1773	7139
63	20241118	180400	3504567891	1773	1773	1773	1773	0
64	20241118	180300	3504567891	1773	1773	1773	1773	0
65	20241118	180200	3504567891	1773	1773	1773	1773	0
66	20241118	180100	3504567891	1773	1773	1773	1773	0
67	20241118	180000	3504567891	1773	1773	1773	1773	0
68	20241118	175900	3504567891	1773	1773	1773	1773	0
69	20241118	175800	3504567891	1773	1773	1773	1773	0
70	20241118	175700	3504567891	1773	1773	1773	1773	0
71	20241118	175600	3504567891	1773	1773	1773	1773	0
72	20241118	175500	3504567891	1773	1773	1773	1773	0
73	20241118	175400	3504567891	1773	1773	1773	1773	0
74	20241118	175300	3504567891	1773	1773	1773	1773	0
75	20241118	175200	3504567891	1773	1773	1773	1773	0
76	20241118	175100	3504567891	1773	1773	1773	1773	0
77	20241118	175000	3504567891	1773	1773	1773	1773	0
78	20241118	174900	3504567891	1773	1773	1773	1773	0
79	20241118	174800	3504567891	1773	1773	1773	1773	0
80	20241118	174700	3504567891	1773	1773	1773	1773	0
81	20241118	174600	3504567891	1773	1773	1773	1773	0
82	20241118	174500	3504567891	1773	1773	1773	1773	0
83	20241118	174400	3504567891	1773	1773	1773	1773	0
84	20241118	174300	3504567891	1773	1773	1773	1773	0
85	20241118	174200	3504567891	1773	1773	1773	1773	0
86	20241118	174100	3504567891	1773	1773	1773	1773	0
87	20241118	174000	3504567891	1773	1773	1773	1773	0
88	20241118	173900	3504567891	1773	1773	1773	1773	0
89	20241118	173800	3504567891	1773	1773	1773	1773	0
90	20241118	173700	3504567891	1773	1773	1773	1773	0
91	20241118	173600	3504567891	1773	1773	1773	1773	0
92	20241118	173500	3504567891	1773	1773	1773	1773	7139
93	20241118	173400	3504567891	1773	1773	1773	1773	0
94	20241118	173300	3504567891	1773	1773	1773	1773	0
95	20241118	173200	3504567891	1773	1773	1773	1773	0
96	20241118	173100	3504567891	1773	1773	1773	1773	0
97	20241118	173000	3504567891	1773	1773	1773	1773	0
98	20241118	172900	3504567891	1773	1773	1773	1773	0
99	20241118	172800	3504567891	1773	1773	1773	1773	0
100	20241118	172700	3504567891	1773	1773	1773	1773	0
101	20241118	172600	3504567891	1773	1773	1773	1773	0
102	20241118	172500	3504567891	1773	1773	1773	1773	0
103	20241118	172400	3504567891	1773	1773	1773	1773	0
104	20241118	172300	3504567891	1773	1773	1773	1773	0
105	20241118	172200	3504567891	1773	1773	1773	1773	0
106	20241118	172100	3504567891	1773	1773	1773	1773	0
107	20241118	172000	3504567891	1773	1773	1773	1773	0
108	20241118	171900	3504567891	1773	1773	1773	1773	0
109	20241118	171800	3504567891	1773	1773	1773	1773	0
110	20241118	171700	3504567891	1773	1773	1773	1773	0
111	20241118	171600	3504567891	1773	1773	1773	1773	0
112	20241118	171500	3504567891	1773	1773	1773	1773	0
113	20241118	171400	3504567891	1773	1773	1773	1773	0
114	20241118	171300	3504567891	1773	1773	1773	1773	0
115	20241118	171200	3504567891	1773	1773	1773	1773	0
116	20241118	171100	3504567891	1773	1773	1773	1773	0
117	20241118	171000	3504567891	1773	1773	1773	1773	0
118	20241118	170900	3504567891	1773	1773	1773	1773	0
119	20241118	170800	3504567891	1773	1773	1773	1773	0
120	20241118	170700	3504567891	1773	1773	1773	1773	0
121	20241118	170600	3504567891	1773	1773	1773	1773	0
122	20241118	170500	3504567891	1773	1773	1773	1773	7139
123	20241118	170400	3504567891	1773	1773	1773	1773	0
124	20241118	170300	3504567891	1773	1773	1773	1773	0
125	20241118	170200	3504567891	1773	1773	1773	1773	0
126	20241118	170100	3504567891	1773	1773	1773	1773	0
127	20241118	170000	3504567891	1773	1773	1773	1773	0
128	20241118	165900	3504567891	1773	1773	1773	1773	0
129	20241118	165800	3504567891	1773	1773	1773	1773	0
130	20241118	165700	3504567891	1773	1773	1773	1773	0
131	20241118	165600	3504567891	1773	1773	1773	1773	0
132	20241118	165500	3504567891	1773	1773	1773	1773	0
133	20241118	165400	3504567891	1773	1773	1773	1773	0
134	20241118	165300	3504567891	1773	1773	1773	1773	0
135	20241118	165200	3504567891	1773	1773	1773	1773	0
136	20241118	165100	3504567891	1773	1773	1773	1773	0
137	20241118	165000	3504567891	1773	1773	1773	1773	0
138	20241118	164900	3504567891	1773	1773	1773	1773	0
139	20241118	164800	3504567891	1773	1773	1773	1773	0
140	20241118	164700	3504567891	1773	1773	1773	1773	0
141	20241118	164600	3504567891	1773	1773	1773	1773	0
142	20241118	164500	3504567891	1773	1773	1773	1773	0
143	20241118	164400	3504567891	1773	1773	1773	1773	0
144	20241118	164300	3504567891	1773	1773	1773	1773	0
145	20241118	164200	3504567891	1773	1773	1773	1773	0
146	20241118	164100	3504567891	1773	1773	1773	1773	0
147	20241118	164000	3504567891	1773	1773	1773	1773	0
148	20241118	163900	3504567891	1773	1773	1773	1773	0
149	20241118	163800	3504567891	1773	1773	1773	1773	0
150	20241118	163700	3504567891	1773	1773	1773	1773	0
151	20241118	163600	3504567891	1773	1773	1773	1773	0
152	20241118	163500	3504567891	1773	1773	1773	1773	7139
153	20241118	163400	3504567891	1773	1773	1773	1773	0
154	20241118	163300	3504567891	1773	1773	1773	1773	0
155	20241118	163200	3504567891	1773	1773	1773	1773	0
156	20241118	163100	3504567891	1773	1773	1773	1773	0
157	20241118	163000	3504567891	1773	1773	1773	1773	0
158	20241118	162900	3504567891	1773	1773	1773	1773	0
159	20241118	162800	3504567891	1773	1773	1773	1773	0
160	20241118	162700	3504567891	1773	1773	1773	1773	0
161	20241118	162600	3504567891	1773	1773	1773	1773	0
162	20241118	162500	3504567891	1773	1773	1773	1773	0
163	20241118	162400	3504567891	1773	1773	1773	1773	0
164	20241118	162300	3504567891	1773	1773	1773	1773	0
165	20241118	162200	3504567891	1773	1773	1773	1773	0
166	20241118	162100	3504567891	1773	1773	1773	1773	0
167	20241118	162000	3504567891	1773	1773	1773	1773	0
168	20241118	161900	3504567891	1773	1773	1773	1773	0
169	20241118	161800	3504567891	1773	1773	1773	1773	0
170	20241118	161700	3504567891	1773	1773	1773	1773	0
171	20241118	161600	3504567891	1773	1773	1773	1773	0
172	20241118	161500	3504567891	1773	1773	1773	1773	0
173	20241118	161400	3504567891	1773	1773	1773	1773	0
174	20241118	161300	3504567891	1773	1773	1773	1773	0
175	20241118	161200	3504567891	1773	1773	1773	1773	0
176	20241118	161100	3504567891	1773	1773	1773	1773	0
177	20241118	161000	3504567891	1773	1773	1773	1773	0
178	20241118	160900	3504567891	1773	1773	1773	1773	0
179	20241118	160800	3504567891	1773	1773	1773	1773	0
180	20241118	160700	3504567891	1773	1773	1773	1773	0
181	20241118	160600	3504567891	1773	1773	1773	1773	0
182	20241118	160500	3504567891	1773	1773	1773	1773	7139
183	20241118	160400	3504567891	1773	1773	1773	1773	0
184	20241118	160300	3504567891	1773	1773	1773	1773	0
185	20241118	160200	3504567891	1773	1773	1773	1773	0
186	20241118	160100	3504567891	1773	1773	1773	1773	0
187	20241118	160000	3504567891	1773	1773	1773	1773	0
188	20241118	155900	3504567891	1773	1773	1773	1773	0
189	20241118	155800	3504567891	1773	1773	1773	1773	0
190	20241118	155700	3504567891	1773	1773	1773	1773	0
191	20241118	155600	3504567891	1773	1773	1773	1773	0
192	20241118	155500	3504567891	1773	1773	1773	1773	0
193	20241118	155400	3504567891	1773	1773	1773	1773	0
194	20241118	155300	3504567891	1773	1773	1773	1773	0
195	20241118	155200	3504567891	1773	1773	1773	1773	0
196	20241118	155100	3504567891	1773	1773	1773	1773	0
197	20241118	155000	3504567891	1773	1773	1773	1773	0
198	20241118	154900	3504567891	1773	1773	1773	1773	0
199	20241118	154800	3504567891	1773	1773	1773	1773	0
200	20241118	154700	3504567891	1773	1773	1773	1773	0
201	20241118	154600	3504567891	1773	1773	1773	1773	0
202	20241118	154500	3504567891	1773	1773	1773	1773	0
203	20241118	154400	3504567891	1773	1773	1773	1773	0
204	20241118	154300	3504567891	1773	1773	1773	1773	0
205	20241118	154200	3504567891	1773	1773	1773	1773	0
206	20241118	154100	3504567891	1773	1773	1773	1773	0
207	20241118	154000	3504567891	1773	1773	1773	1773	0
208	20241118	153900	3504567891	1773	1773	1773	1773	0
209	20241118	153800	3504567891	1773	1773	1773	1773	0
210	20241118	153700	3504567891	1773	1773	1773	1773	0
211	20241118	153600	3504567891	1773	1773	1773	1773	0
212	20241118	153500	3504567891	1773	1773	1773	1773	7139
213	20241118	153400	3504567891	1773	1773	1773	1773	0
214	20241118	153300	3504567891	1773	1773	1773	1773	0
215	20241118	153200	3504567891	1773	1773	1773	1773	0
216	20241118	153100	3504567891	1773	1773	1773	1773	0
217	20241118	153000	3504567891	1773	1773	1773	1773	7139
218	20241118	152900	3491910444	1779	1779	1779	1779	0
219	20241118	152800	3491910444	1779	1779	1779	1779	0
220	20241118	152700	3491910444	1779	1779	1779	1779	0
221	20241118	152600	3491910444	1779	1779	1779	1779	0
222	20241118	152500	3491910444	1779	1779	1779	1779	0
223	20241118	152400	3491910444	1779	1779	1779	1779	0
224	20241118	152300	3491910444	1779	1779	1779	1779	0
225	20241118	152200	3491910444	1779	1779	1779	1779	0
226	20241118	152100	3491910444	1779	1779	1779	1779	0
227	20241118	152000	3491910444	1779	1779	1779	1779	0
228	20241118	151900	3491910444	1779	1762	1779	1761	6171
229	20241118	151800	3481036754	1779	1780	1780	1762	4820
230	20241118	151700	3472519089	1780	1766	1781	1763	9250
231	20241118	151600	3456180594	1782	1778	1782	1766	1755
232	20241118	151500	3453057855	1782	1782	1782	1765	5253
233	20241118	151400	3443756669	1782	1776	1782	1776	6082
234	20241118	151300	3432934364	1778	1776	1778	1776	101
235	20241118	151200	3432754986	1779	1776	1779	1776	2709
236	20241118	151100	3427943799	1778	1777	1778	1777	541
237	20241118	151000	3426982075	1779	1777	1781	1777	212
238	20241118	150900	3426605315	1782	1765	1782	1765	327
239	20241118	150800	3426023818	1782	1765	1782	1765	495
240	20241118	150700	3425150109	1784	1770	1784	1764	2001
241	20241118	150600	3421616609	1785	1771	1785	1769	2215
242	20241118	150500	3417696528	1786	1786	1786	1786	500
243	20241118	150400	3416803528	1786	1782	1786	1782	200
244	20241118	150300	3416446724	1774	1768	1774	1768	13081
245	20241118	150200	3393281713	1771	1768	1771	1763	7425
246	20241118	150100	3380159535	1768	1769	1769	1767	566
247	20241118	150000	3379158847	1770	1769	1770	1769	50
248	20241118	145900	3379070382	1774	1774	1774	1762	1110
249	20241118	145800	3377113514	1763	1768	1769	1762	6235
250	20241118	145700	3366098335	1765	1770	1776	1765	2117
251	20241118	145600	3362360426	1782	1780	1783	1775	248
252	20241118	145500	3361919325	1783	1770	1785	1770	349
253	20241118	145400	3361298079	1782	1770	1785	1765	1776
254	20241118	145300	3358158319	1770	1785	1785	1770	207
255	20241118	145200	3357791914	1770	1787	1787	1765	3482
256	20241118	145100	3351630410	1787	1787	1787	1787	408
257	20241118	145000	3350901314	1787	1781	1787	1772	8678
258	20241118	144900	3335509482	1788	1781	1788	1781	67
259	20241118	144800	3335390134	1788	1788	1788	1788	2
260	20241118	144700	3335386558	1788	1788	1788	1788	60
261	20241118	144600	3335279278	1790	1790	1790	1790	10
262	20241118	144500	3335261378	1790	1790	1790	1790	761
263	20241118	144400	3333899188	1790	1779	1790	1779	3072
264	20241118	144300	3328413134	1779	1790	1790	1779	2112
265	20241118	144200	3324653484	1789	1789	1789	1789	25
266	20241118	144100	3324608759	1789	1782	1789	1781	76
267	20241118	144000	3324473377	1790	1789	1790	1789	112
268	20241118	143900	3324273008	1790	1790	1790	1790	1
269	20241118	143800	3324271218	1791	1791	1791	1780	3005
270	20241118	143700	3318922213	1791	1791	1791	1780	5505
271	20241118	143600	3309120241	1792	1781	1792	1780	1001
272	20241118	143500	3307338176	1792	1789	1792	1789	1001
273	20241118	143400	3305545386	1791	1792	1792	1780	2003
274	20241118	143300	3301979445	1782	1792	1792	1782	1005
275	20241118	143200	3300187945	1793	1782	1793	1782	21
276	20241118	143100	3300150512	1793	1793	1793	1790	110
277	20241118	143000	3299953603	1792	1792	1792	1792	349
278	20241118	142900	3299328195	1780	1793	1793	1780	1167
279	20241118	142800	3297247132	1793	1793	1793	1793	0
280	20241118	142700	3297247132	1793	1781	1793	1780	4157
281	20241118	142600	3289844173	1793	1793	1793	1781	2250
282	20241118	142500	3285830743	1787	1786	1793	1786	102
283	20241118	142400	3285648544	1793	1785	1794	1780	11864
284	20241118	142300	3264493977	1784	1794	1794	1784	2603
285	20241118	142200	3259847158	1787	1787	1787	1787	5394
286	20241118	142100	3250208080	1787	1794	1794	1786	613
287	20241118	142000	3249112616	1786	1795	1795	1785	3629
288	20241118	141900	3242616672	1795	1798	1799	1790	1680
289	20241118	141800	3239606008	1790	1790	1790	1790	4740
290	20241118	141700	3231121408	1790	1788	1790	1782	2939
291	20241118	141600	3225875396	1788	1799	1799	1788	7166
292	20241118	141500	3213029568	1793	1798	1800	1793	4857
293	20241118	141400	3204300095	1796	1801	1801	1796	1479
294	20241118	141300	3201641465	1802	1802	1802	1802	0
295	20241118	141200	3201641465	1802	1798	1802	1797	308
296	20241118	141100	3201087737	1802	1808	1808	1795	476
297	20241118	141000	3200232583	1808	1805	1809	1793	7010
298	20241118	140900	3187616875	1810	1809	1819	1806	4295
299	20241118	140800	3179849571	1810	1810	1819	1810	1354
300	20241118	140700	3177398359	1819	1810	1819	1810	190
301	20241118	140600	3177054428	1810	1810	1810	1810	261
302	20241118	140500	3176582018	1810	1810	1810	1810	947
303	20241118	140400	3174867948	1815	1820	1820	1815	2069
304	20241118	140300	3171111473	1820	1813	1820	1813	1888
305	20241118	140200	3167684665	1813	1803	1813	1803	1855
306	20241118	140100	3164338906	1803	1812	1812	1791	608
307	20241118	140000	3163246950	1812	1810	1829	1791	13964
308	20241118	135900	3138079779	1809	1809	1841	1809	185
309	20241118	135800	3137743418	1841	1828	1841	1800	11892
310	20241118	135700	3116132204	1841	1843	1843	1830	1086
311	20241118	135600	3114141262	1843	1843	1843	1832	1507
312	20241118	135500	3111364961	1848	1845	1849	1830	20537
313	20241118	135400	3073580816	1849	1853	1853	1848	14407
314	20241118	135300	3046926650	1855	1858	1859	1855	2989
315	20241118	135200	3041376533	1859	1861	1861	1859	768
316	20241118	135100	3039948067	1860	1864	1864	1860	3265
317	20241118	135000	3033870254	1865	1865	1865	1864	301
318	20241118	134900	3033308989	1865	1865	1865	1865	1933
319	20241118	134800	3029703944	1869	1870	1870	1869	154
320	20241118	134700	3029416018	1870	1870	1870	1870	302
321	20241118	134600	3028851278	1870	1870	1870	1870	0
322	20241118	134500	3028851278	1870	1870	1870	1870	8701
323	20241118	134400	3012580408	1870	1869	1870	1863	18428
324	20241118	134300	2978202090	1869	1869	1870	1869	101
325	20241118	134200	2978013320	1870	1870	1870	1870	100
326	20241118	134100	2977826320	1870	1870	1870	1870	1
327	20241118	134000	2977824450	1866	1870	1870	1866	402
328	20241118	133900	2977074310	1866	1870	1870	1866	1001
329	20241118	133800	2975205973	1870	1868	1870	1867	1001
330	20241118	133700	2973336768	1872	1872	1872	1872	0
331	20241118	133600	2973336768	1872	1869	1872	1869	120
332	20241118	133500	2973112287	1872	1872	1872	1872	54
333	20241118	133400	2973011199	1874	1874	1874	1874	100
334	20241118	133300	2972823799	1874	1874	1874	1874	201
335	20241118	133200	2972447125	1874	1874	1874	1874	0
336	20241118	133100	2972447125	1874	1870	1874	1869	2887
337	20241118	133000	2967048634	1874	1874	1874	1874	10
338	20241118	132900	2967029894	1870	1874	1874	1870	6329
339	20241118	132800	2955190291	1874	1875	1875	1873	1480
340	20241118	132700	2952418220	1875	1872	1875	1872	32
341	20241118	132600	2952358310	1875	1876	1877	1875	1747
342	20241118	132500	2949082322	1878	1878	1878	1878	100
343	20241118	132400	2948894522	1878	1878	1878	1878	100
344	20241118	132300	2948706722	1878	1878	1878	1878	0
345	20241118	132200	2948706722	1878	1877	1878	1877	501
346	20241118	132100	2947766314	1876	1876	1876	1876	177
347	20241118	132000	2947434262	1876	1876	1876	1876	4
348	20241118	131900	2947426758	1872	1872	1872	1872	3642
349	20241118	131800	2940608934	1870	1870	1870	1870	42
350	20241118	131700	2940530394	1871	1872	1872	1871	140
351	20241118	131600	2940268363	1872	1870	1872	1870	508
352	20241118	131500	2939318387	1872	1872	1872	1872	32
353	20241118	131400	2939258483	1872	1872	1872	1872	1
354	20241118	131300	2939256611	1872	1872	1872	1870	3
355	20241118	131200	2939250997	1870	1870	1870	1870	440
356	20241118	131100	2938428197	1870	1870	1870	1870	1031
357	20241118	131000	2936500227	1870	1870	1870	1870	1613
358	20241118	130900	2933483917	1870	1875	1875	1870	3324
359	20241118	130800	2927266590	1875	1878	1878	1875	1511
360	20241118	130700	2924432775	1877	1883	1883	1877	9595
361	20241118	130600	2906393863	1883	1883	1883	1883	0
362	20241118	130500	2906393863	1883	1883	1883	1883	6
363	20241118	130400	2906382565	1883	1883	1883	1883	155
364	20241118	130300	2906090700	1882	1882	1882	1882	500
365	20241118	130200	2905149700	1882	1882	1882	1882	0
366	20241118	130100	2905149700	1882	1890	1890	1882	10000
367	20241118	130000	2886297150	1890	1893	1893	1890	987
368	20241118	125900	2884428789	1893	1893	1893	1893	73
369	20241118	125800	2884290600	1893	1893	1893	1893	0
370	20241118	125700	2884290600	1893	1893	1893	1893	8
371	20241118	125600	2884275456	1894	1894	1894	1894	0
372	20241118	125500	2884275456	1894	1894	1894	1894	0
373	20241118	125400	2884275456	1894	1890	1894	1890	172
374	20241118	125300	2883950252	1894	1894	1894	1894	53
375	20241118	125200	2883849870	1894	1894	1894	1894	5
376	20241118	125100	2883840400	1894	1895	1895	1890	509
377	20241118	125000	2882876206	1895	1895	1895	1895	0
378	20241118	124900	2882876206	1895	1895	1895	1895	2
379	20241118	124800	2882872416	1890	1890	1895	1890	154
380	20241118	124700	2882581101	1890	1895	1895	1890	603
381	20241118	124600	2881441426	1895	1890	1895	1889	2318
382	20241118	124500	2877061253	1895	1896	1896	1893	403
383	20241118	124400	2876297170	1896	1895	1896	1895	3006
384	20241118	124300	2870597852	1895	1895	1895	1895	0
385	20241118	124200	2870597852	1895	1890	1895	1890	702
386	20241118	124100	2869271062	1895	1895	1895	1895	0
387	20241118	124000	2869271062	1895	1895	1895	1890	12
388	20241118	123900	2869248362	1896	1896	1896	1896	0
389	20241118	123800	2869248362	1896	1896	1896	1889	884
390	20241118	123700	2867577758	1890	1890	1890	1890	109
391	20241118	123600	2867371748	1889	1890	1890	1889	1785
392	20241118	123500	2863999873	1896	1896	1896	1896	1
393	20241118	123400	2863997977	1896	1896	1896	1896	1
394	20241118	123300	2863996081	1896	1896	1896	1896	0
395	20241118	123200	2863996081	1896	1896	1896	1896	1
396	20241118	123100	2863994185	1889	1896	1896	1889	157
397	20241118	123000	2863697590	1889	1888	1891	1888	467
398	20241118	122900	2862815005	1896	1896	1896	1896	0
399	20241118	122800	2862815005	1896	1896	1896	1896	2
400	20241118	122700	2862811213	1896	1895	1896	1895	350
401	20241118	122600	2862147668	1896	1896	1896	1896	0
402	20241118	122500	2862147668	1896	1896	1896	1885	251
403	20241118	122400	2861673972	1896	1896	1896	1896	201
404	20241118	122300	2861292876	1898	1887	1899	1887	5266
405	20241118	122200	2851352073	1887	1887	1887	1887	303
406	20241118	122100	2850780312	1887	1887	1887	1887	36
407	20241118	122000	2850712380	1887	1887	1891	1880	6940
408	20241118	121900	2837634733	1899	1899	1899	1899	0
409	20241118	121800	2837634733	1899	1899	1899	1899	81
410	20241118	121700	2837480914	1899	1899	1899	1899	109
411	20241118	121600	2837273923	1899	1899	1899	1899	1
412	20241118	121500	2837272024	1898	1898	1898	1898	6772
413	20241118	121400	2824418768	1898	1898	1898	1898	0
414	20241118	121300	2824418768	1898	1898	1898	1898	1
415	20241118	121200	2824416870	1894	1889	1894	1889	5392
416	20241118	121100	2814204747	1889	1889	1889	1889	2
417	20241118	121000	2814200969	1889	1887	1889	1885	1848
418	20241118	120900	2810714297	1887	1893	1893	1887	5871
419	20241118	120800	2799621453	1892	1900	1900	1892	3
420	20241118	120700	2799615769	1900	1900	1900	1900	5
421	20241118	120600	2799606269	1900	1900	1900	1900	4
422	20241118	120500	2799598669	1900	1891	1900	1891	49
423	20241118	120400	2799505983	1900	1897	1900	1897	6416
424	20241118	120300	2787318013	1900	1900	1900	1900	0
425	20241118	120200	2787318013	1900	1900	1900	1900	0
426	20241118	120100	2787318013	1900	1890	1900	1890	972
427	20241118	120000	2785480923	1900	1900	1900	1900	1
428	20241118	115900	2785479023	1900	1900	1900	1900	1278
429	20241118	115800	2783050823	1900	1900	1900	1900	2632
430	20241118	115700	2778050023	1900	1900	1900	1890	322
431	20241118	115600	2777441324	1900	1900	1900	1900	1
432	20241118	115500	2777439424	1890	1896	1900	1890	1428
433	20241118	115400	2774732611	1896	1896	1896	1896	0
434	20241118	115300	2774732611	1896	1896	1896	1896	53
435	20241118	115200	2774632123	1896	1896	1896	1896	0
436	20241118	115100	2774632123	1896	1889	1896	1889	81
437	20241118	115000	2774479107	1896	1888	1896	1888	2353
438	20241118	114900	2770036635	1896	1896	1896	1896	0
439	20241118	114800	2770036635	1896	1896	1896	1896	1
440	20241118	114700	2770034739	1888	1888	1896	1888	180
441	20241118	114600	2769694891	1896	1889	1897	1888	1887
442	20241118	114500	2766131354	1898	1897	1898	1897	60
443	20241118	114400	2766017484	1898	1900	1900	1890	5003
444	20241118	114300	2756557995	1904	1904	1904	1904	1
445	20241118	114200	2756556091	1900	1900	1900	1900	653
446	20241118	114100	2755315391	1900	1900	1900	1900	0
447	20241118	114000	2755315391	1900	1894	1900	1894	1130
448	20241118	113900	2753174438	1894	1894	1894	1894	50
449	20241118	113800	2753079738	1894	1894	1894	1894	0
450	20241118	113700	2753079738	1894	1894	1894	1894	1
451	20241118	113600	2753077844	1894	1894	1894	1894	1
452	20241118	113500	2753075950	1889	1889	1889	1889	48
453	20241118	113400	2752985278	1894	1894	1894	1894	1
454	20241118	113300	2752983384	1895	1895	1895	1888	496
455	20241118	113200	2752044164	1895	1895	1895	1895	101
456	20241118	113100	2751852769	1895	1895	1895	1895	939
457	20241118	113000	2750073364	1895	1895	1895	1895	0
458	20241118	112900	2750073364	1895	1893	1895	1893	814
459	20241118	112800	2748532166	1893	1887	1895	1887	1515
460	20241118	112700	2745669911	1887	1887	1887	1887	1
461	20241118	112600	2745668024	1887	1887	1887	1887	1
462	20241118	112500	2745666137	1887	1887	1887	1887	50
463	20241118	112400	2745571787	1887	1885	1887	1885	195
464	20241118	112300	2745203980	1886	1886	1886	1886	1
465	20241118	112200	2745202094	1886	1885	1886	1885	2
466	20241118	112100	2745198323	1885	1887	1887	1872	2452
467	20241118	112000	2740571447	1887	1889	1889	1887	2
468	20241118	111900	2740567671	1889	1893	1893	1889	12
469	20241118	111800	2740544997	1894	1869	1894	1869	11266
470	20241118	111700	2719416519	1869	1868	1869	1868	5064
471	20241118	111600	2709955493	1866	1868	1868	1866	35
472	20241118	111500	2709890115	1868	1868	1868	1866	823
473	20241118	111400	2708353291	1869	1869	1869	1868	389
474	20241118	111300	2707626314	1869	1868	1869	1868	32662
475	20241118	111200	2646585124	1868	1868	1868	1868	2
476	20241118	111100	2646581388	1868	1862	1868	1862	4324
477	20241118	111000	2638505435	1867	1867	1867	1865	1912
478	20241118	110900	2634935751	1867	1862	1867	1862	18
479	20241118	110800	2634902225	1867	1862	1867	1862	1978
480	20241118	110700	2631219174	1864	1869	1869	1853	14152
481	20241118	110600	2604960525	1862	1863	1871	1862	851
482	20241118	110500	2603374117	1869	1869	1869	1865	1051
483	20241118	110400	2601409806	1869	1869	1869	1869	796
484	20241118	110300	2599922082	1870	1870	1870	1870	101
485	20241118	110200	2599733212	1871	1861	1871	1861	7492
486	20241118	110100	2585774882	1863	1859	1863	1858	552
487	20241118	110000	2584748735	1862	1863	1863	1859	2245
488	20241118	105900	2580571451	1864	1865	1865	1864	550
489	20241118	105800	2579545702	1865	1865	1865	1865	0
490	20241118	105700	2579545702	1865	1865	1865	1865	2
491	20241118	105600	2579541972	1865	1865	1865	1861	2961
492	20241118	105500	2574027707	1865	1873	1873	1865	1728
493	20241118	105400	2570796979	1873	1865	1873	1865	1286
494	20241118	105300	2568398565	1865	1865	1872	1860	18216
495	20241118	105200	2534492813	1866	1874	1874	1866	1077
496	20241118	105100	2532475163	1874	1874	1874	1874	297
497	20241118	105000	2531918585	1874	1874	1874	1865	2544
498	20241118	104900	2527172767	1874	1874	1874	1874	0
499	20241118	104800	2527172767	1874	1874	1874	1866	8904
500	20241118	104700	2510557839	1866	1864	1874	1864	6274
501	20241118	104600	2498839635	1864	1865	1865	1863	111
502	20241118	104500	2498632766	1870	1865	1870	1863	1503
503	20241118	104400	2495830619	1865	1864	1865	1864	1854
504	20241118	104300	2492373446	1864	1865	1865	1862	959
505	20241118	104200	2490587342	1865	1863	1865	1862	947
506	20241118	104100	2488821258	1865	1865	1865	1865	1290
507	20241118	104000	2486415408	1865	1870	1880	1863	23449
508	20241118	103900	2442589501	1870	1880	1880	1870	17355
509	20241118	103800	2410091461	1880	1887	1887	1880	236
510	20241118	103700	2409647774	1887	1887	1887	1887	11
511	20241118	103600	2409627017	1889	1880	1889	1874	1698
512	20241118	103500	2406439839	1891	1880	1891	1872	109
513	20241118	103400	2406234870	1880	1878	1880	1872	7776
514	20241118	103300	2391662309	1879	1885	1893	1879	7714
515	20241118	103200	2377146520	1885	1898	1898	1885	10627
516	20241118	103100	2357065960	1905	1899	1905	1898	1218
517	20241118	103000	2354753334	1900	1898	1906	1895	7167
518	20241118	102900	2341164576	1909	1909	1911	1900	4169
519	20241118	102800	2333215767	1909	1910	1921	1900	7587
520	20241118	102700	2318732806	1922	1923	1923	1910	1503
521	20241118	102600	2315861730	1924	1915	1927	1910	2538
522	20241118	102500	2311007734	1916	1928	1928	1916	1452
523	20241118	102400	2308225630	1929	1929	1929	1929	2
524	20241118	102300	2308221772	1929	1910	1929	1910	412
525	20241118	102200	2307434833	1931	1923	1934	1923	4272
526	20241118	102100	2299190101	1923	1910	1923	1910	14819
527	20241118	102000	2270834592	1910	1910	1910	1910	5402
528	20241118	101900	2260516772	1911	1903	1912	1898	5739
529	20241118	101800	2249567932	1903	1904	1904	1903	12
530	20241118	101700	2249545095	1896	1896	1896	1895	1436
531	20241118	101600	2246823323	1896	1896	1904	1896	668
532	20241118	101500	2245556387	1904	1896	1904	1895	344
533	20241118	101400	2244904338	1896	1913	1913	1896	7578
534	20241118	101300	2230502002	1914	1907	1914	1907	12192
535	20241118	101200	2207218516	1907	1907	1907	1900	369
536	20241118	101100	2206514868	1908	1908	1908	1908	1351
537	20241118	101000	2203937160	1908	1908	1908	1908	672
538	20241118	100900	2202654984	1908	1909	1909	1908	402
539	20241118	100800	2201887567	1909	1909	1909	1898	510
540	20241118	100700	2200919092	1909	1908	1909	1908	524
541	20241118	100600	2199919298	1909	1910	1910	1895	2229
542	20241118	100500	2195688387	1910	1914	1914	1902	1579
543	20241118	100400	2192677485	1910	1902	1914	1902	2649
544	20241118	100300	2187624118	1904	1909	1909	1896	1728
545	20241118	100200	2184339953	1909	1908	1909	1895	1165
546	20241118	100100	2182129160	1897	1914	1914	1895	2323
547	20241118	100000	2177716162	1914	1896	1914	1892	4482
548	20241118	095900	2169205328	1896	1899	1899	1872	1471
549	20241118	095800	2166424428	1899	1858	1901	1857	7068
550	20241118	095700	2153182021	1858	1870	1878	1857	12962
551	20241118	095600	2129047544	1870	1895	1895	1861	13738
552	20241118	095500	2103256049	1902	1901	1902	1891	2276
553	20241118	095400	2098939666	1901	1902	1902	1891	34831
554	20241118	095300	2032855477	1915	1927	1927	1902	2387
555	20241118	095200	2028311548	1927	1943	1943	1904	13117
556	20241118	095100	2003088359	1940	1922	1943	1922	3059
557	20241118	095000	1997185538	1930	1922	1930	1904	7067
558	20241118	094900	1983621148	1921	1926	1934	1903	36403
559	20241118	094800	1913837655	1926	1893	1926	1891	2132
560	20241118	094700	1909764243	1896	1888	1909	1884	7844
561	20241118	094600	1894870244	1886	1913	1913	1886	10475
562	20241118	094500	1874962052	1913	1913	1928	1904	13323
563	20241118	094400	1849478985	1907	1928	1928	1905	6064
564	20241118	094300	1837853145	1928	1889	1930	1887	7018
565	20241118	094200	1824484729	1886	1910	1920	1879	20298
566	20241118	094100	1785944949	1902	1896	1930	1891	17073
567	20241118	094000	1753470320	1896	1886	1896	1877	6630
568	20241118	093900	1740958840	1886	1874	1890	1871	6234
569	20241118	093800	1729231431	1884	1874	1884	1842	11553
570	20241118	093700	1707722804	1882	1830	1898	1820	42247
571	20241118	093600	1629399227	1830	1812	1836	1805	18507
572	20241118	093500	1595658382	1815	1835	1850	1786	30602
573	20241118	093400	1539795273	1846	1839	1846	1835	12281
574	20241118	093300	1517210356	1829	1829	1829	1829	0
575	20241118	093200	1517210356	1829	1781	1829	1777	22562
576	20241118	093100	1476746651	1781	1704	1786	1704	63931
577	20241118	093000	1364528849	1708	1662	1749	1657	119507
578	20241118	092900	1164324483	1663	1663	1663	1658	63873
579	20241118	092800	1058111366	1663	1663	1663	1663	0
580	20241118	092700	1058111366	1663	1779	1780	1663	39675
581	20241118	092600	990336851	1780	1825	1862	1770	73530
582	20241118	092500	857933099	1825	1847	1863	1785	73718
583	20241118	092400	723150389	1785	1785	1785	1785	0
584	20241118	092300	723150389	1785	1899	1908	1785	15598
585	20241118	092200	693860431	1900	1949	1949	1900	47405
586	20241118	092100	602986258	1950	1970	1970	1935	25646
587	20241118	092000	553105906	1980	1979	1993	1933	17748
588	20241118	091900	518184355	1970	1949	1970	1940	72040
589	20241118	091800	377791956	1949	1949	1949	1949	0
590	20241118	091700	377791956	1949	1989	1994	1949	10187
591	20241118	091600	357709749	1991	2035	2045	1991	23404
592	20241118	091500	310727070	2045	2050	2050	2030	14997
593	20241118	091400	280273135	2050	2040	2050	2030	18092
594	20241118	091300	243416960	2040	2070	2070	2035	22779
595	20241118	091200	196641040	2070	2070	2085	2065	3215
596	20241118	091100	189991290	2085	2085	2090	2070	13297
597	20241118	091000	162376280	2085	2085	2100	2070	31240
598	20241118	090900	97486615	2100	2090	2100	2085	1996
599	20241118	090800	93323940	2100	2100	2100	2090	806
600	20241118	090700	91633195	2095	2120	2125	2085	10201
601	20241118	090600	70306885	2125	2125	2125	2125	500
602	20241118	090500	69244385	2125	2120	2125	2095	3124
603	20241118	090400	62629980	2120	2090	2120	2090	3072
604	20241118	090300	56181670	2090	2115	2120	2075	17675
605	20241118	090200	18829640	2110	2130	2130	2100	4737
606	20241118	090100	8841790	2130	2145	2150	2130	1913
607	20241118	090000	4765050	2150	2165	2165	2150	2201