KissMeData/006050/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184600	3036456046	1915	1915	1915	1915	30960
3	20241120	184500	3036456046	1915	1915	1915	1915	0
4	20241120	184400	3036456046	1915	1915	1915	1915	0
5	20241120	184300	3036456046	1915	1915	1915	1915	0
6	20241120	184200	3036456046	1915	1915	1915	1915	0
7	20241120	184100	3036456046	1915	1915	1915	1915	0
8	20241120	184000	3036456046	1915	1915	1915	1915	0
9	20241120	183900	3036456046	1915	1915	1915	1915	0
10	20241120	183800	3036456046	1915	1915	1915	1915	0
11	20241120	183700	3036456046	1915	1915	1915	1915	0
12	20241120	183600	3036456046	1915	1915	1915	1915	0
13	20241120	183500	3036456046	1915	1915	1915	1915	0
14	20241120	183400	3036456046	1915	1915	1915	1915	0
15	20241120	183300	3036456046	1915	1915	1915	1915	0
16	20241120	183200	3036456046	1915	1915	1915	1915	0
17	20241120	183100	3036456046	1915	1915	1915	1915	0
18	20241120	183000	3036456046	1915	1915	1915	1915	0
19	20241120	182900	3036456046	1915	1915	1915	1915	0
20	20241120	182800	3036456046	1915	1915	1915	1915	0
21	20241120	182700	3036456046	1915	1915	1915	1915	0
22	20241120	182600	3036456046	1915	1915	1915	1915	0
23	20241120	182500	3036456046	1915	1915	1915	1915	0
24	20241120	182400	3036456046	1915	1915	1915	1915	0
25	20241120	182300	3036456046	1915	1915	1915	1915	0
26	20241120	182200	3036456046	1915	1915	1915	1915	0
27	20241120	182100	3036456046	1915	1915	1915	1915	0
28	20241120	182000	3036456046	1915	1915	1915	1915	0
29	20241120	181900	3036456046	1915	1915	1915	1915	0
30	20241120	181800	3036456046	1915	1915	1915	1915	0
31	20241120	181700	3036456046	1915	1915	1915	1915	0
32	20241120	181600	3036456046	1915	1915	1915	1915	30960
33	20241120	181500	3036456046	1915	1915	1915	1915	0
34	20241120	181400	3036456046	1915	1915	1915	1915	0
35	20241120	181300	3036456046	1915	1915	1915	1915	0
36	20241120	181200	3036456046	1915	1915	1915	1915	0
37	20241120	181100	3036456046	1915	1915	1915	1915	0
38	20241120	181000	3036456046	1915	1915	1915	1915	0
39	20241120	180900	3036456046	1915	1915	1915	1915	0
40	20241120	180800	3036456046	1915	1915	1915	1915	0
41	20241120	180700	3036456046	1915	1915	1915	1915	0
42	20241120	180600	3036456046	1915	1915	1915	1915	0
43	20241120	180500	3036456046	1915	1915	1915	1915	0
44	20241120	180400	3036456046	1915	1915	1915	1915	0
45	20241120	180300	3036456046	1915	1915	1915	1915	0
46	20241120	180200	3036456046	1915	1915	1915	1915	0
47	20241120	180100	3036456046	1915	1915	1915	1915	0
48	20241120	180000	3036456046	1915	1915	1915	1915	0
49	20241120	175900	3036456046	1915	1915	1915	1915	0
50	20241120	175800	3036456046	1915	1915	1915	1915	0
51	20241120	175700	3036456046	1915	1915	1915	1915	0
52	20241120	175600	3036456046	1915	1915	1915	1915	0
53	20241120	175500	3036456046	1915	1915	1915	1915	0
54	20241120	175400	3036456046	1915	1915	1915	1915	0
55	20241120	175300	3036456046	1915	1915	1915	1915	0
56	20241120	175200	3036456046	1915	1915	1915	1915	0
57	20241120	175100	3036456046	1915	1915	1915	1915	0
58	20241120	175000	3036456046	1915	1915	1915	1915	0
59	20241120	174900	3036456046	1915	1915	1915	1915	0
60	20241120	174800	3036456046	1915	1915	1915	1915	0
61	20241120	174700	3036456046	1915	1915	1915	1915	0
62	20241120	174600	3036456046	1915	1915	1915	1915	30960
63	20241120	174500	3036456046	1915	1915	1915	1915	0
64	20241120	174400	3036456046	1915	1915	1915	1915	0
65	20241120	174300	3036456046	1915	1915	1915	1915	0
66	20241120	174200	3036456046	1915	1915	1915	1915	0
67	20241120	174100	3036456046	1915	1915	1915	1915	0
68	20241120	174000	3036456046	1915	1915	1915	1915	0
69	20241120	173900	3036456046	1915	1915	1915	1915	0
70	20241120	173800	3036456046	1915	1915	1915	1915	0
71	20241120	173700	3036456046	1915	1915	1915	1915	0
72	20241120	173600	3036456046	1915	1915	1915	1915	0
73	20241120	173500	3036456046	1915	1915	1915	1915	0
74	20241120	173400	3036456046	1915	1915	1915	1915	0
75	20241120	173300	3036456046	1915	1915	1915	1915	0
76	20241120	173200	3036456046	1915	1915	1915	1915	0
77	20241120	173100	3036456046	1915	1915	1915	1915	0
78	20241120	173000	3036456046	1915	1915	1915	1915	0
79	20241120	172900	3036456046	1915	1915	1915	1915	0
80	20241120	172800	3036456046	1915	1915	1915	1915	0
81	20241120	172700	3036456046	1915	1915	1915	1915	0
82	20241120	172600	3036456046	1915	1915	1915	1915	0
83	20241120	172500	3036456046	1915	1915	1915	1915	0
84	20241120	172400	3036456046	1915	1915	1915	1915	0
85	20241120	172300	3036456046	1915	1915	1915	1915	0
86	20241120	172200	3036456046	1915	1915	1915	1915	0
87	20241120	172100	3036456046	1915	1915	1915	1915	0
88	20241120	172000	3036456046	1915	1915	1915	1915	0
89	20241120	171900	3036456046	1915	1915	1915	1915	0
90	20241120	171800	3036456046	1915	1915	1915	1915	0
91	20241120	171700	3036456046	1915	1915	1915	1915	0
92	20241120	171600	3036456046	1915	1915	1915	1915	30960
93	20241120	171500	3036456046	1915	1915	1915	1915	0
94	20241120	171400	3036456046	1915	1915	1915	1915	0
95	20241120	171300	3036456046	1915	1915	1915	1915	0
96	20241120	171200	3036456046	1915	1915	1915	1915	0
97	20241120	171100	3036456046	1915	1915	1915	1915	0
98	20241120	171000	3036456046	1915	1915	1915	1915	0
99	20241120	170900	3036456046	1915	1915	1915	1915	0
100	20241120	170800	3036456046	1915	1915	1915	1915	0
101	20241120	170700	3036456046	1915	1915	1915	1915	0
102	20241120	170600	3036456046	1915	1915	1915	1915	0
103	20241120	170500	3036456046	1915	1915	1915	1915	0
104	20241120	170400	3036456046	1915	1915	1915	1915	0
105	20241120	170300	3036456046	1915	1915	1915	1915	0
106	20241120	170200	3036456046	1915	1915	1915	1915	0
107	20241120	170100	3036456046	1915	1915	1915	1915	0
108	20241120	170000	3036456046	1915	1915	1915	1915	0
109	20241120	165900	3036456046	1915	1915	1915	1915	0
110	20241120	165800	3036456046	1915	1915	1915	1915	0
111	20241120	165700	3036456046	1915	1915	1915	1915	0
112	20241120	165600	3036456046	1915	1915	1915	1915	0
113	20241120	165500	3036456046	1915	1915	1915	1915	0
114	20241120	165400	3036456046	1915	1915	1915	1915	0
115	20241120	165300	3036456046	1915	1915	1915	1915	0
116	20241120	165200	3036456046	1915	1915	1915	1915	0
117	20241120	165100	3036456046	1915	1915	1915	1915	0
118	20241120	165000	3036456046	1915	1915	1915	1915	0
119	20241120	164900	3036456046	1915	1915	1915	1915	0
120	20241120	164800	3036456046	1915	1915	1915	1915	0
121	20241120	164700	3036456046	1915	1915	1915	1915	0
122	20241120	164600	3036456046	1915	1915	1915	1915	30960
123	20241120	164500	3036456046	1915	1915	1915	1915	0
124	20241120	164400	3036456046	1915	1915	1915	1915	0
125	20241120	164300	3036456046	1915	1915	1915	1915	0
126	20241120	164200	3036456046	1915	1915	1915	1915	0
127	20241120	164100	3036456046	1915	1915	1915	1915	0
128	20241120	164000	3036456046	1915	1915	1915	1915	0
129	20241120	163900	3036456046	1915	1915	1915	1915	0
130	20241120	163800	3036456046	1915	1915	1915	1915	0
131	20241120	163700	3036456046	1915	1915	1915	1915	0
132	20241120	163600	3036456046	1915	1915	1915	1915	0
133	20241120	163500	3036456046	1915	1915	1915	1915	0
134	20241120	163400	3036456046	1915	1915	1915	1915	0
135	20241120	163300	3036456046	1915	1915	1915	1915	0
136	20241120	163200	3036456046	1915	1915	1915	1915	0
137	20241120	163100	3036456046	1915	1915	1915	1915	0
138	20241120	163000	3036456046	1915	1915	1915	1915	0
139	20241120	162900	3036456046	1915	1915	1915	1915	0
140	20241120	162800	3036456046	1915	1915	1915	1915	0
141	20241120	162700	3036456046	1915	1915	1915	1915	0
142	20241120	162600	3036456046	1915	1915	1915	1915	0
143	20241120	162500	3036456046	1915	1915	1915	1915	0
144	20241120	162400	3036456046	1915	1915	1915	1915	0
145	20241120	162300	3036456046	1915	1915	1915	1915	0
146	20241120	162200	3036456046	1915	1915	1915	1915	0
147	20241120	162100	3036456046	1915	1915	1915	1915	0
148	20241120	162000	3036456046	1915	1915	1915	1915	0
149	20241120	161900	3036456046	1915	1915	1915	1915	0
150	20241120	161800	3036456046	1915	1915	1915	1915	0
151	20241120	161700	3036456046	1915	1915	1915	1915	0
152	20241120	161600	3036456046	1915	1915	1915	1915	30960
153	20241120	161500	3036456046	1915	1915	1915	1915	0
154	20241120	161400	3036456046	1915	1915	1915	1915	0
155	20241120	161300	3036456046	1915	1915	1915	1915	0
156	20241120	161200	3036456046	1915	1915	1915	1915	0
157	20241120	161100	3036456046	1915	1915	1915	1915	0
158	20241120	161000	3036456046	1915	1915	1915	1915	0
159	20241120	160900	3036456046	1915	1915	1915	1915	0
160	20241120	160800	3036456046	1915	1915	1915	1915	0
161	20241120	160700	3036456046	1915	1915	1915	1915	0
162	20241120	160600	3036456046	1915	1915	1915	1915	0
163	20241120	160500	3036456046	1915	1915	1915	1915	0
164	20241120	160400	3036456046	1915	1915	1915	1915	0
165	20241120	160300	3036456046	1915	1915	1915	1915	0
166	20241120	160200	3036456046	1915	1915	1915	1915	0
167	20241120	160100	3036456046	1915	1915	1915	1915	0
168	20241120	160000	3036456046	1915	1915	1915	1915	0
169	20241120	155900	3036456046	1915	1915	1915	1915	0
170	20241120	155800	3036456046	1915	1915	1915	1915	0
171	20241120	155700	3036456046	1915	1915	1915	1915	0
172	20241120	155600	3036456046	1915	1915	1915	1915	0
173	20241120	155500	3036456046	1915	1915	1915	1915	0
174	20241120	155400	3036456046	1915	1915	1915	1915	0
175	20241120	155300	3036456046	1915	1915	1915	1915	0
176	20241120	155200	3036456046	1915	1915	1915	1915	0
177	20241120	155100	3036456046	1915	1915	1915	1915	0
178	20241120	155000	3036456046	1915	1915	1915	1915	0
179	20241120	154900	3036456046	1915	1915	1915	1915	0
180	20241120	154800	3036456046	1915	1915	1915	1915	0
181	20241120	154700	3036456046	1915	1915	1915	1915	0
182	20241120	154600	3036456046	1915	1915	1915	1915	30960
183	20241120	154500	3036456046	1915	1915	1915	1915	0
184	20241120	154400	3036456046	1915	1915	1915	1915	0
185	20241120	154300	3036456046	1915	1915	1915	1915	0
186	20241120	154200	3036456046	1915	1915	1915	1915	0
187	20241120	154100	3036456046	1915	1915	1915	1915	0
188	20241120	154000	3036456046	1915	1915	1915	1915	0
189	20241120	153900	3036456046	1915	1915	1915	1915	0
190	20241120	153800	3036456046	1915	1915	1915	1915	0
191	20241120	153700	3036456046	1915	1915	1915	1915	0
192	20241120	153600	3036456046	1915	1915	1915	1915	0
193	20241120	153500	3036456046	1915	1915	1915	1915	0
194	20241120	153400	3036456046	1915	1915	1915	1915	0
195	20241120	153300	3036456046	1915	1915	1915	1915	0
196	20241120	153200	3036456046	1915	1915	1915	1915	0
197	20241120	153100	3036456046	1915	1915	1915	1915	0
198	20241120	153000	3036456046	1915	1915	1915	1915	30960
199	20241120	152900	2977167646	1928	1928	1928	1928	0
200	20241120	152800	2977167646	1928	1928	1928	1928	0
201	20241120	152700	2977167646	1928	1928	1928	1928	0
202	20241120	152600	2977167646	1928	1928	1928	1928	0
203	20241120	152500	2977167646	1928	1928	1928	1928	0
204	20241120	152400	2977167646	1928	1928	1928	1928	0
205	20241120	152300	2977167646	1928	1928	1928	1928	0
206	20241120	152200	2977167646	1928	1928	1928	1928	0
207	20241120	152100	2977167646	1928	1928	1928	1928	0
208	20241120	152000	2977167646	1928	1928	1928	1928	0
209	20241120	151900	2977167646	1928	1926	1928	1926	4566
210	20241120	151800	2968373110	1927	1930	1930	1908	48986
211	20241120	151700	2874882219	1930	1924	1930	1918	8365
212	20241120	151600	2858828667	1936	1936	1936	1936	0
213	20241120	151500	2858828667	1936	1937	1937	1936	566
214	20241120	151400	2857732375	1937	1938	1938	1922	10471
215	20241120	151300	2837590072	1938	1935	1938	1924	4126
216	20241120	151200	2829607413	1935	1928	1936	1926	2106
217	20241120	151100	2825550329	1936	1930	1938	1930	2174
218	20241120	151000	2821342327	1938	1930	1938	1930	4719
219	20241120	150900	2812221924	1937	1935	1937	1928	2370
220	20241120	150800	2807632797	1935	1924	1936	1924	5216
221	20241120	150700	2797545525	1932	1925	1932	1925	1203
222	20241120	150600	2795226522	1932	1932	1932	1932	1
223	20241120	150500	2795224590	1925	1934	1935	1925	5721
224	20241120	150400	2784198036	1934	1934	1934	1927	1134
225	20241120	150300	2782009679	1934	1935	1935	1929	303
226	20241120	150200	2781423680	1929	1935	1935	1929	314
227	20241120	150100	2780817968	1935	1932	1935	1929	2439
228	20241120	150000	2776111141	1932	1932	1932	1932	950
229	20241120	145900	2774275741	1933	1933	1933	1930	653
230	20241120	145800	2773013921	1932	1934	1935	1932	862
231	20241120	145700	2771347297	1934	1934	1934	1934	1436
232	20241120	145600	2768570073	1934	1933	1934	1933	251
233	20241120	145500	2768084665	1934	1933	1934	1926	2324
234	20241120	145400	2763594511	1926	1932	1933	1926	2109
235	20241120	145300	2759520578	1932	1929	1932	1926	609
236	20241120	145200	2758344905	1931	1930	1932	1930	1228
237	20241120	145100	2755974854	1930	1930	1932	1929	1530
238	20241120	145000	2753021880	1930	1926	1930	1922	1593
239	20241120	144900	2749956700	1929	1929	1929	1928	854
240	20241120	144800	2748309384	1929	1929	1929	1929	1
241	20241120	144700	2748307455	1929	1929	1929	1929	0
242	20241120	144600	2748307455	1929	1928	1931	1922	6087
243	20241120	144500	2736577821	1922	1915	1928	1914	11772
244	20241120	144400	2713960998	1915	1916	1916	1902	2072
245	20241120	144300	2709994037	1910	1908	1910	1908	250
246	20241120	144200	2709516837	1910	1909	1910	1898	5449
247	20241120	144100	2699110571	1909	1898	1909	1898	101
248	20241120	144000	2698918862	1909	1901	1909	1897	3901
249	20241120	143900	2691509579	1909	1907	1909	1900	7109
250	20241120	143800	2677998221	1909	1909	1909	1907	4
251	20241120	143700	2677990589	1907	1905	1909	1905	796
252	20241120	143600	2676473415	1909	1907	1909	1907	221
253	20241120	143500	2676051646	1909	1909	1909	1909	500
254	20241120	143400	2675097146	1910	1901	1910	1901	1550
255	20241120	143300	2672146891	1910	1910	1911	1901	3703
256	20241120	143200	2665089864	1910	1911	1911	1910	765
257	20241120	143100	2663628605	1911	1901	1911	1901	867
258	20241120	143000	2661978717	1900	1900	1900	1900	100
259	20241120	142900	2661788717	1907	1907	1907	1907	0
260	20241120	142800	2661788717	1907	1907	1907	1907	0
261	20241120	142700	2661788717	1907	1907	1907	1898	393
262	20241120	142600	2661042578	1898	1898	1898	1898	567
263	20241120	142500	2659966412	1898	1900	1900	1898	1856
264	20241120	142400	2656440992	1900	1912	1912	1900	72
265	20241120	142300	2656304040	1900	1904	1904	1900	392
266	20241120	142200	2655558580	1900	1918	1918	1900	21425
267	20241120	142100	2614730575	1918	1918	1918	1918	54
268	20241120	142000	2614627003	1920	1926	1926	1920	2364
269	20241120	141900	2610081965	1931	1931	1931	1931	0
270	20241120	141800	2610081965	1931	1931	1931	1931	1
271	20241120	141700	2610080034	1920	1931	1931	1920	2368
272	20241120	141600	2605531204	1921	1925	1925	1921	516
273	20241120	141500	2604539349	1931	1923	1931	1923	363
274	20241120	141400	2603841292	1927	1927	1927	1927	100
275	20241120	141300	2603648592	1921	1921	1921	1921	269
276	20241120	141200	2603131843	1920	1928	1928	1919	53189
277	20241120	141100	2501003012	1928	1928	1928	1928	724
278	20241120	141000	2499607140	1928	1928	1928	1928	6036
279	20241120	140900	2487969732	1933	1933	1933	1933	905
280	20241120	140800	2486220367	1928	1929	1929	1928	1069
281	20241120	140700	2484159135	1928	1930	1934	1928	756
282	20241120	140600	2482698132	1927	1927	1927	1927	51
283	20241120	140500	2482599855	1927	1927	1927	1927	51
284	20241120	140400	2482501578	1930	1930	1930	1930	30
285	20241120	140300	2482443678	1926	1926	1926	1926	0
286	20241120	140200	2482443678	1926	1926	1926	1926	50
287	20241120	140100	2482347378	1934	1926	1934	1926	53
288	20241120	140000	2482245284	1925	1932	1934	1920	12442
289	20241120	135900	2458352260	1932	1936	1936	1932	693
290	20241120	135800	2457011674	1935	1929	1935	1929	3358
291	20241120	135700	2450522149	1928	1924	1928	1924	3151
292	20241120	135600	2444453214	1924	1914	1925	1913	7290
293	20241120	135500	2430430260	1920	1920	1920	1920	5
294	20241120	135400	2430420660	1913	1920	1921	1913	151
295	20241120	135300	2430131298	1921	1921	1921	1921	198
296	20241120	135200	2429750940	1925	1925	1925	1925	0
297	20241120	135100	2429750940	1925	1925	1925	1925	1000
298	20241120	135000	2427825940	1925	1925	1925	1925	656
299	20241120	134900	2426563140	1925	1918	1926	1918	11218
300	20241120	134800	2404999987	1907	1917	1918	1907	2701
301	20241120	134700	2399820541	1917	1910	1917	1910	7990
302	20241120	134600	2384528700	1910	1904	1910	1904	3742
303	20241120	134500	2377384222	1909	1903	1909	1903	1400
304	20241120	134400	2374718122	1903	1904	1904	1903	305
305	20241120	134300	2374137576	1903	1904	1904	1903	326
306	20241120	134200	2373517014	1904	1904	1904	1904	500
307	20241120	134100	2372565014	1904	1904	1904	1904	374
308	20241120	134000	2371852918	1909	1908	1909	1908	159
309	20241120	133900	2371549517	1901	1910	1910	1900	6010
310	20241120	133800	2360119608	1910	1909	1910	1909	1275
311	20241120	133700	2357684382	1909	1909	1909	1909	0
312	20241120	133600	2357684382	1909	1899	1909	1899	15642
313	20241120	133500	2327912631	1899	1899	1899	1899	0
314	20241120	133400	2327912631	1899	1900	1900	1899	170
315	20241120	133300	2327589701	1894	1894	1894	1894	16
316	20241120	133200	2327559397	1900	1894	1900	1894	109
317	20241120	133100	2327352351	1900	1900	1900	1900	0
318	20241120	133000	2327352351	1900	1900	1900	1900	0
319	20241120	132900	2327352351	1900	1901	1901	1900	58
320	20241120	132800	2327242143	1902	1900	1902	1900	1202
321	20241120	132700	2324956154	1901	1901	1901	1901	0
322	20241120	132600	2324956154	1901	1893	1901	1893	13041
323	20241120	132500	2300188042	1891	1893	1893	1891	1214
324	20241120	132400	2297890940	1897	1897	1897	1897	45
325	20241120	132300	2297805575	1898	1894	1898	1892	790
326	20241120	132200	2296309587	1898	1897	1898	1897	60
327	20241120	132100	2296195737	1897	1893	1897	1893	155
328	20241120	132000	2295901842	1897	1897	1897	1897	0
329	20241120	131900	2295901842	1897	1897	1897	1897	846
330	20241120	131800	2294296980	1897	1896	1897	1896	1169
331	20241120	131700	2292080067	1892	1892	1892	1892	0
332	20241120	131600	2292080067	1892	1892	1892	1892	92
333	20241120	131500	2291906003	1892	1892	1892	1892	0
334	20241120	131400	2291906003	1892	1892	1892	1892	0
335	20241120	131300	2291906003	1892	1896	1896	1892	248
336	20241120	131200	2291436081	1896	1896	1896	1896	10
337	20241120	131100	2291417121	1896	1896	1896	1896	256
338	20241120	131000	2290931745	1895	1888	1895	1888	1002
339	20241120	130900	2289039956	1888	1888	1888	1888	1000
340	20241120	130800	2287151956	1888	1888	1888	1888	1000
341	20241120	130700	2285263956	1888	1888	1888	1888	500
342	20241120	130600	2284319956	1887	1887	1887	1887	0
343	20241120	130500	2284319956	1887	1888	1888	1887	1500
344	20241120	130400	2281488079	1888	1888	1888	1888	0
345	20241120	130300	2281488079	1888	1884	1888	1884	479
346	20241120	130200	2280584127	1884	1884	1884	1884	0
347	20241120	130100	2280584127	1884	1884	1884	1884	1000
348	20241120	130000	2278700127	1884	1889	1889	1884	851
349	20241120	125900	2277093328	1884	1884	1884	1884	0
350	20241120	125800	2277093328	1884	1884	1884	1884	0
351	20241120	125700	2277093328	1884	1884	1884	1884	490
352	20241120	125600	2276170168	1884	1884	1884	1884	0
353	20241120	125500	2276170168	1884	1884	1884	1884	59
354	20241120	125400	2276059012	1890	1884	1890	1884	501
355	20241120	125300	2275115122	1883	1893	1893	1883	1995
356	20241120	125200	2271338957	1893	1893	1893	1893	2200
357	20241120	125100	2267174357	1882	1882	1882	1882	0
358	20241120	125000	2267174357	1882	1883	1883	1882	594
359	20241120	124900	2266056091	1884	1884	1884	1884	38
360	20241120	124800	2265984499	1884	1891	1893	1884	2105
361	20241120	124700	2262016058	1891	1891	1891	1886	1602
362	20241120	124600	2258991676	1885	1885	1886	1885	144
363	20241120	124500	2258720227	1885	1885	1885	1885	565
364	20241120	124400	2257655202	1890	1890	1890	1890	365
365	20241120	124300	2256965352	1891	1891	1891	1891	0
366	20241120	124200	2256965352	1891	1891	1891	1891	10
367	20241120	124100	2256946442	1890	1890	1890	1890	0
368	20241120	124000	2256946442	1890	1890	1890	1890	0
369	20241120	123900	2256946442	1890	1886	1890	1886	1100
370	20241120	123800	2254867842	1889	1893	1893	1889	937
371	20241120	123700	2253097563	1893	1893	1895	1893	2550
372	20241120	123600	2248268679	1894	1889	1894	1889	75
373	20241120	123500	2248126999	1889	1888	1890	1888	243
374	20241120	123400	2247667748	1881	1884	1884	1881	16171
375	20241120	123300	2217233195	1884	1884	1884	1884	0
376	20241120	123200	2217233195	1884	1884	1884	1884	1
377	20241120	123100	2217231311	1882	1890	1890	1882	45
378	20241120	123000	2217146379	1882	1884	1884	1882	3200
379	20241120	122900	2211120977	1890	1883	1890	1883	119
380	20241120	122800	2210896869	1883	1883	1883	1883	363
381	20241120	122700	2210213340	1883	1882	1890	1882	356
382	20241120	122600	2209543064	1882	1882	1882	1882	334
383	20241120	122500	2208914476	1882	1891	1891	1882	5712
384	20241120	122400	2198113093	1891	1891	1891	1891	843
385	20241120	122300	2196518980	1891	1883	1894	1883	5553
386	20241120	122200	2186021033	1881	1885	1885	1881	5393
387	20241120	122100	2175870492	1883	1891	1891	1883	1341
388	20241120	122000	2173340471	1890	1890	1890	1890	500
389	20241120	121900	2172395471	1892	1892	1892	1892	1
390	20241120	121800	2172393579	1892	1892	1892	1892	11
391	20241120	121700	2172372767	1892	1892	1892	1892	1
392	20241120	121600	2172370875	1892	1892	1892	1892	20
393	20241120	121500	2172333035	1892	1884	1892	1884	72
394	20241120	121400	2172197371	1892	1892	1892	1892	200
395	20241120	121300	2171818971	1892	1891	1892	1890	974
396	20241120	121200	2169977589	1890	1893	1893	1890	71
397	20241120	121100	2169843396	1894	1894	1894	1894	67
398	20241120	121000	2169716498	1893	1892	1893	1892	545
399	20241120	120900	2168684822	1883	1883	1883	1883	3000
400	20241120	120800	2163035822	1883	1892	1892	1883	55
401	20241120	120700	2162932248	1884	1892	1893	1884	259
402	20241120	120600	2162442124	1891	1891	1891	1891	30
403	20241120	120500	2162385394	1891	1891	1891	1891	2442
404	20241120	120400	2157767572	1891	1891	1891	1891	11
405	20241120	120300	2157746771	1892	1892	1892	1892	0
406	20241120	120200	2157746771	1892	1891	1892	1891	1417
407	20241120	120100	2155065817	1891	1880	1891	1880	8407
408	20241120	120000	2139171474	1874	1880	1880	1874	2407
409	20241120	115900	2134659379	1873	1873	1873	1873	0
410	20241120	115800	2134659379	1873	1873	1873	1873	0
411	20241120	115700	2134659379	1873	1875	1875	1873	608
412	20241120	115600	2133520097	1874	1874	1874	1874	0
413	20241120	115500	2133520097	1874	1874	1874	1874	77
414	20241120	115400	2133375799	1874	1877	1881	1874	2751
415	20241120	115300	2128216291	1876	1875	1881	1875	345
416	20241120	115200	2127569255	1881	1892	1892	1881	4124
417	20241120	115100	2119811990	1873	1881	1883	1873	20253
418	20241120	115000	2081847988	1882	1882	1882	1882	1325
419	20241120	114900	2079354338	1883	1886	1887	1882	13321
420	20241120	114800	2054252619	1887	1887	1887	1887	300
421	20241120	114700	2053686519	1886	1894	1894	1886	501
422	20241120	114600	2052737633	1894	1894	1894	1894	6
423	20241120	114500	2052726269	1885	1885	1885	1885	0
424	20241120	114400	2052726269	1885	1893	1893	1885	133
425	20241120	114300	2052475499	1893	1883	1893	1883	1497
426	20241120	114200	2049651143	1890	1890	1890	1890	50
427	20241120	114100	2049556643	1890	1889	1890	1889	5
428	20241120	114000	2049547197	1883	1882	1883	1882	295
429	20241120	113900	2048992002	1890	1890	1890	1890	0
430	20241120	113800	2048992002	1890	1893	1893	1880	4166
431	20241120	113700	2041153722	1894	1894	1894	1894	1
432	20241120	113600	2041151828	1877	1898	1898	1873	26937
433	20241120	113500	1990489700	1898	1898	1898	1898	3
434	20241120	113400	1990484006	1897	1899	1899	1894	568
435	20241120	113300	1989407999	1891	1895	1895	1891	1554
436	20241120	113200	1986468531	1895	1899	1899	1895	2460
437	20241120	113100	1981804912	1898	1898	1898	1898	11
438	20241120	113000	1981784034	1904	1904	1904	1904	290
439	20241120	112900	1981231874	1905	1905	1905	1905	0
440	20241120	112800	1981231874	1905	1899	1905	1899	2307
441	20241120	112700	1976843651	1902	1902	1902	1902	4
442	20241120	112600	1976836043	1902	1902	1902	1902	0
443	20241120	112500	1976836043	1902	1902	1902	1902	129
444	20241120	112400	1976590685	1892	1889	1892	1888	98
445	20241120	112300	1976405512	1887	1892	1903	1885	16473
446	20241120	112200	1945212761	1892	1887	1894	1883	4139
447	20241120	112100	1937412469	1885	1892	1892	1881	65992
448	20241120	112000	1813010362	1892	1895	1895	1891	8043
449	20241120	111900	1797788523	1894	1895	1895	1894	528
450	20241120	111800	1796788431	1895	1897	1898	1895	700
451	20241120	111700	1795461140	1894	1898	1898	1894	1641
452	20241120	111600	1792351387	1900	1901	1901	1900	8295
453	20241120	111500	1776590009	1905	1906	1906	1905	585
454	20241120	111400	1775475059	1907	1907	1907	1907	78
455	20241120	111300	1775326313	1905	1900	1905	1900	2726
456	20241120	111200	1770139709	1901	1900	1901	1897	1444
457	20241120	111100	1767396015	1900	1900	1900	1900	1999
458	20241120	111000	1763597915	1900	1899	1900	1899	6299
459	20241120	110900	1751630765	1900	1900	1900	1900	205
460	20241120	110800	1751241265	1900	1899	1900	1894	11183
461	20241120	110700	1730023018	1900	1900	1900	1898	1277
462	20241120	110600	1727598688	1899	1899	1899	1899	82
463	20241120	110500	1727442970	1904	1899	1904	1898	2538
464	20241120	110400	1722623827	1900	1905	1905	1899	1159
465	20241120	110300	1720419526	1905	1905	1905	1905	500
466	20241120	110200	1719467026	1900	1900	1900	1900	0
467	20241120	110100	1719467026	1900	1900	1900	1900	1084
468	20241120	110000	1717407426	1900	1900	1900	1900	120
469	20241120	105900	1717179426	1905	1905	1905	1905	701
470	20241120	105800	1715844021	1905	1900	1905	1900	8
471	20241120	105700	1715828786	1905	1905	1905	1905	0
472	20241120	105600	1715828786	1905	1905	1905	1905	32
473	20241120	105500	1715767826	1899	1901	1901	1899	1978
474	20241120	105400	1712009827	1905	1903	1905	1903	601
475	20241120	105300	1710865922	1903	1900	1903	1900	7179
476	20241120	105200	1697222260	1898	1900	1900	1898	1473
477	20241120	105100	1694423562	1898	1898	1898	1898	0
478	20241120	105000	1694423562	1898	1903	1903	1898	5820
479	20241120	104900	1683361883	1903	1909	1909	1903	4593
480	20241120	104800	1674608779	1909	1909	1909	1909	2052
481	20241120	104700	1670691511	1909	1909	1909	1908	3036
482	20241120	104600	1664895809	1918	1909	1918	1909	130
483	20241120	104500	1664646891	1914	1914	1914	1914	50
484	20241120	104400	1664551191	1918	1916	1919	1916	2165
485	20241120	104300	1660398936	1914	1914	1914	1907	305
486	20241120	104200	1659815194	1912	1912	1913	1912	2238
487	20241120	104100	1655534337	1912	1912	1912	1912	539
488	20241120	104000	1654503769	1913	1913	1913	1913	13
489	20241120	103900	1654478900	1912	1905	1912	1902	679
490	20241120	103800	1653185645	1905	1905	1905	1905	0
491	20241120	103700	1653185645	1905	1906	1906	1905	100
492	20241120	103600	1652995124	1907	1907	1907	1907	0
493	20241120	103500	1652995124	1907	1914	1917	1907	7620
494	20241120	103400	1638462577	1907	1907	1907	1907	0
495	20241120	103300	1638462577	1907	1907	1907	1907	10
496	20241120	103200	1638443507	1905	1905	1905	1905	0
497	20241120	103100	1638443507	1905	1905	1905	1905	10
498	20241120	103000	1638424457	1918	1918	1918	1918	0
499	20241120	102900	1638424457	1918	1918	1918	1918	784
500	20241120	102800	1636920745	1918	1919	1919	1901	1549
501	20241120	102700	1633964446	1919	1918	1920	1914	3144
502	20241120	102600	1627931444	1918	1903	1918	1903	10408
503	20241120	102500	1608063333	1901	1901	1901	1901	2263
504	20241120	102400	1603761370	1901	1905	1905	1901	2884
505	20241120	102300	1598276452	1902	1905	1905	1902	5707
506	20241120	102200	1587408342	1905	1892	1905	1892	8330
507	20241120	102100	1571611243	1889	1879	1889	1879	5760
508	20241120	102000	1560751514	1870	1868	1875	1866	1820
509	20241120	101900	1557349678	1868	1875	1875	1868	19573
510	20241120	101800	1520731696	1875	1880	1881	1873	18979
511	20241120	101700	1485104735	1879	1886	1889	1879	13685
512	20241120	101600	1459336655	1886	1890	1890	1884	3600
513	20241120	101500	1452549577	1890	1884	1890	1882	3696
514	20241120	101400	1445580653	1885	1885	1885	1885	2100
515	20241120	101300	1441622153	1882	1885	1885	1882	2771
516	20241120	101200	1436404211	1884	1884	1884	1882	4403
517	20241120	101100	1428113189	1884	1885	1890	1884	194
518	20241120	101000	1427747504	1881	1893	1893	1881	18882
519	20241120	100900	1392173282	1895	1900	1900	1895	358
520	20241120	100800	1391493907	1900	1892	1900	1891	7187
521	20241120	100700	1377856393	1892	1900	1900	1892	1436
522	20241120	100600	1375128068	1892	1898	1905	1892	1613
523	20241120	100500	1372060281	1896	1900	1900	1896	3700
524	20241120	100400	1365039081	1900	1900	1903	1890	8476
525	20241120	100300	1348993368	1900	1890	1900	1890	3672
526	20241120	100200	1342023891	1897	1891	1908	1891	22486
527	20241120	100100	1299413066	1890	1893	1893	1860	59305
528	20241120	100000	1187882176	1893	1900	1900	1893	12176
529	20241120	095900	1164792676	1900	1909	1909	1898	27477
530	20241120	095800	1112564762	1913	1915	1915	1907	39731
531	20241120	095700	1036682555	1915	1928	1929	1915	9669
532	20241120	095600	1018127217	1930	1930	1930	1930	19
533	20241120	095500	1018090547	1930	1930	1930	1919	25805
534	20241120	095400	968329918	1923	1923	1923	1923	1150
535	20241120	095300	966118468	1930	1930	1930	1922	4981
536	20241120	095200	956505146	1930	1928	1930	1928	3970
537	20241120	095100	948846111	1920	1924	1924	1919	13085
538	20241120	095000	923706073	1924	1927	1927	1924	3598
539	20241120	094900	916782942	1927	1928	1928	1925	4745
540	20241120	094800	907637931	1930	1937	1937	1928	11220
541	20241120	094700	885947435	1939	1937	1939	1936	1247
542	20241120	094600	883532269	1937	1941	1948	1937	19950
543	20241120	094500	844847481	1942	1955	1955	1942	13170
544	20241120	094400	819211587	1955	1947	1955	1947	4157
545	20241120	094300	811117036	1948	1955	1955	1948	1996
546	20241120	094200	807223727	1963	1956	1963	1949	911
547	20241120	094100	805447775	1956	1956	1956	1956	41
548	20241120	094000	805367579	1948	1964	1964	1948	9870
549	20241120	093900	786012590	1963	1949	1963	1949	7591
550	20241120	093800	771150736	1948	1949	1949	1948	2000
551	20241120	093700	767254611	1948	1950	1956	1948	4226
552	20241120	093600	759012166	1950	1950	1950	1949	2262
553	20241120	093500	754601716	1950	1953	1953	1939	14384
554	20241120	093400	726682490	1942	1944	1944	1940	17499
555	20241120	093300	692705991	1942	1971	1971	1942	35001
556	20241120	093200	624347944	1970	1966	1973	1966	878
557	20241120	093100	622616788	1968	1975	1975	1968	1045
558	20241120	093000	620553218	1975	1966	1977	1966	10098
559	20241120	092900	600643614	1967	1967	1967	1967	1501
560	20241120	092800	597691147	1967	1961	1967	1961	308
561	20241120	092700	597085781	1962	1965	1967	1962	5473
562	20241120	092600	586343535	1976	1978	1978	1964	10153
563	20241120	092500	566262709	1966	1970	1971	1966	2359
564	20241120	092400	561621510	1971	1978	1978	1971	2533
565	20241120	092300	556619172	1990	1982	1993	1977	13927
566	20241120	092200	528938104	1982	1992	1994	1982	6516
567	20241120	092100	515953493	1993	1994	1995	1991	6977
568	20241120	092000	502049803	1995	1988	1995	1987	7399
569	20241120	091900	487322998	1988	1980	1989	1980	8464
570	20241120	091800	470529501	1980	1975	1980	1964	14725
571	20241120	091700	441435733	1972	1972	1972	1962	9255
572	20241120	091600	423217524	1972	1962	1976	1962	5617
573	20241120	091500	412137251	1962	1962	1962	1962	3376
574	20241120	091400	405513539	1962	1958	1962	1958	4522
575	20241120	091300	396653194	1959	1959	1959	1958	310
576	20241120	091200	396045975	1952	1952	1953	1949	23855
577	20241120	091100	349495640	1952	1952	1960	1951	9711
578	20241120	091000	330536477	1952	1975	1983	1952	37832
579	20241120	090900	256397772	1975	1973	1986	1972	8807
580	20241120	090800	238999466	1972	1968	1973	1962	3118
581	20241120	090700	232859839	1973	1967	1975	1967	1353
582	20241120	090600	230198117	1975	1967	1975	1962	6532
583	20241120	090500	217357265	1967	1976	1977	1967	2027
584	20241120	090400	213361668	1977	1965	1977	1964	7942
585	20241120	090300	197717860	1964	1975	1975	1961	4672
586	20241120	090200	188522713	1966	1979	1979	1966	273
587	20241120	090100	187982662	1980	1954	1985	1954	6302
588	20241120	090000	175575905	1952	1942	1991	1942	79607