KissMeData/017180/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190100	190016269	1921	1921	1921	1921	1271
3	20241118	190000	190016269	1921	1921	1921	1921	0
4	20241118	185900	190016269	1921	1921	1921	1921	0
5	20241118	185800	190016269	1921	1921	1921	1921	0
6	20241118	185700	190016269	1921	1921	1921	1921	0
7	20241118	185600	190016269	1921	1921	1921	1921	0
8	20241118	185500	190016269	1921	1921	1921	1921	0
9	20241118	185400	190016269	1921	1921	1921	1921	0
10	20241118	185300	190016269	1921	1921	1921	1921	0
11	20241118	185200	190016269	1921	1921	1921	1921	0
12	20241118	185100	190016269	1921	1921	1921	1921	0
13	20241118	185000	190016269	1921	1921	1921	1921	0
14	20241118	184900	190016269	1921	1921	1921	1921	0
15	20241118	184800	190016269	1921	1921	1921	1921	0
16	20241118	184700	190016269	1921	1921	1921	1921	0
17	20241118	184600	190016269	1921	1921	1921	1921	0
18	20241118	184500	190016269	1921	1921	1921	1921	0
19	20241118	184400	190016269	1921	1921	1921	1921	0
20	20241118	184300	190016269	1921	1921	1921	1921	0
21	20241118	184200	190016269	1921	1921	1921	1921	0
22	20241118	184100	190016269	1921	1921	1921	1921	0
23	20241118	184000	190016269	1921	1921	1921	1921	0
24	20241118	183900	190016269	1921	1921	1921	1921	0
25	20241118	183800	190016269	1921	1921	1921	1921	0
26	20241118	183700	190016269	1921	1921	1921	1921	0
27	20241118	183600	190016269	1921	1921	1921	1921	0
28	20241118	183500	190016269	1921	1921	1921	1921	0
29	20241118	183400	190016269	1921	1921	1921	1921	0
30	20241118	183300	190016269	1921	1921	1921	1921	0
31	20241118	183200	190016269	1921	1921	1921	1921	0
32	20241118	183100	190016269	1921	1921	1921	1921	1271
33	20241118	183000	190016269	1921	1921	1921	1921	0
34	20241118	182900	190016269	1921	1921	1921	1921	0
35	20241118	182800	190016269	1921	1921	1921	1921	0
36	20241118	182700	190016269	1921	1921	1921	1921	0
37	20241118	182600	190016269	1921	1921	1921	1921	0
38	20241118	182500	190016269	1921	1921	1921	1921	0
39	20241118	182400	190016269	1921	1921	1921	1921	0
40	20241118	182300	190016269	1921	1921	1921	1921	0
41	20241118	182200	190016269	1921	1921	1921	1921	0
42	20241118	182100	190016269	1921	1921	1921	1921	0
43	20241118	182000	190016269	1921	1921	1921	1921	0
44	20241118	181900	190016269	1921	1921	1921	1921	0
45	20241118	181800	190016269	1921	1921	1921	1921	0
46	20241118	181700	190016269	1921	1921	1921	1921	0
47	20241118	181600	190016269	1921	1921	1921	1921	0
48	20241118	181500	190016269	1921	1921	1921	1921	0
49	20241118	181400	190016269	1921	1921	1921	1921	0
50	20241118	181300	190016269	1921	1921	1921	1921	0
51	20241118	181200	190016269	1921	1921	1921	1921	0
52	20241118	181100	190016269	1921	1921	1921	1921	0
53	20241118	181000	190016269	1921	1921	1921	1921	0
54	20241118	180900	190016269	1921	1921	1921	1921	0
55	20241118	180800	190016269	1921	1921	1921	1921	0
56	20241118	180700	190016269	1921	1921	1921	1921	0
57	20241118	180600	190016269	1921	1921	1921	1921	0
58	20241118	180500	190016269	1921	1921	1921	1921	0
59	20241118	180400	190016269	1921	1921	1921	1921	0
60	20241118	180300	190016269	1921	1921	1921	1921	0
61	20241118	180200	190016269	1921	1921	1921	1921	0
62	20241118	180100	190016269	1921	1921	1921	1921	1271
63	20241118	180000	190016269	1921	1921	1921	1921	0
64	20241118	175900	190016269	1921	1921	1921	1921	0
65	20241118	175800	190016269	1921	1921	1921	1921	0
66	20241118	175700	190016269	1921	1921	1921	1921	0
67	20241118	175600	190016269	1921	1921	1921	1921	0
68	20241118	175500	190016269	1921	1921	1921	1921	0
69	20241118	175400	190016269	1921	1921	1921	1921	0
70	20241118	175300	190016269	1921	1921	1921	1921	0
71	20241118	175200	190016269	1921	1921	1921	1921	0
72	20241118	175100	190016269	1921	1921	1921	1921	0
73	20241118	175000	190016269	1921	1921	1921	1921	0
74	20241118	174900	190016269	1921	1921	1921	1921	0
75	20241118	174800	190016269	1921	1921	1921	1921	0
76	20241118	174700	190016269	1921	1921	1921	1921	0
77	20241118	174600	190016269	1921	1921	1921	1921	0
78	20241118	174500	190016269	1921	1921	1921	1921	0
79	20241118	174400	190016269	1921	1921	1921	1921	0
80	20241118	174300	190016269	1921	1921	1921	1921	0
81	20241118	174200	190016269	1921	1921	1921	1921	0
82	20241118	174100	190016269	1921	1921	1921	1921	0
83	20241118	174000	190016269	1921	1921	1921	1921	0
84	20241118	173900	190016269	1921	1921	1921	1921	0
85	20241118	173800	190016269	1921	1921	1921	1921	0
86	20241118	173700	190016269	1921	1921	1921	1921	0
87	20241118	173600	190016269	1921	1921	1921	1921	0
88	20241118	173500	190016269	1921	1921	1921	1921	0
89	20241118	173400	190016269	1921	1921	1921	1921	0
90	20241118	173300	190016269	1921	1921	1921	1921	0
91	20241118	173200	190016269	1921	1921	1921	1921	0
92	20241118	173100	190016269	1921	1921	1921	1921	1271
93	20241118	173000	190016269	1921	1921	1921	1921	0
94	20241118	172900	190016269	1921	1921	1921	1921	0
95	20241118	172800	190016269	1921	1921	1921	1921	0
96	20241118	172700	190016269	1921	1921	1921	1921	0
97	20241118	172600	190016269	1921	1921	1921	1921	0
98	20241118	172500	190016269	1921	1921	1921	1921	0
99	20241118	172400	190016269	1921	1921	1921	1921	0
100	20241118	172300	190016269	1921	1921	1921	1921	0
101	20241118	172200	190016269	1921	1921	1921	1921	0
102	20241118	172100	190016269	1921	1921	1921	1921	0
103	20241118	172000	190016269	1921	1921	1921	1921	0
104	20241118	171900	190016269	1921	1921	1921	1921	0
105	20241118	171800	190016269	1921	1921	1921	1921	0
106	20241118	171700	190016269	1921	1921	1921	1921	0
107	20241118	171600	190016269	1921	1921	1921	1921	0
108	20241118	171500	190016269	1921	1921	1921	1921	0
109	20241118	171400	190016269	1921	1921	1921	1921	0
110	20241118	171300	190016269	1921	1921	1921	1921	0
111	20241118	171200	190016269	1921	1921	1921	1921	0
112	20241118	171100	190016269	1921	1921	1921	1921	0
113	20241118	171000	190016269	1921	1921	1921	1921	0
114	20241118	170900	190016269	1921	1921	1921	1921	0
115	20241118	170800	190016269	1921	1921	1921	1921	0
116	20241118	170700	190016269	1921	1921	1921	1921	0
117	20241118	170600	190016269	1921	1921	1921	1921	0
118	20241118	170500	190016269	1921	1921	1921	1921	0
119	20241118	170400	190016269	1921	1921	1921	1921	0
120	20241118	170300	190016269	1921	1921	1921	1921	0
121	20241118	170200	190016269	1921	1921	1921	1921	0
122	20241118	170100	190016269	1921	1921	1921	1921	1271
123	20241118	170000	190016269	1921	1921	1921	1921	0
124	20241118	165900	190016269	1921	1921	1921	1921	0
125	20241118	165800	190016269	1921	1921	1921	1921	0
126	20241118	165700	190016269	1921	1921	1921	1921	0
127	20241118	165600	190016269	1921	1921	1921	1921	0
128	20241118	165500	190016269	1921	1921	1921	1921	0
129	20241118	165400	190016269	1921	1921	1921	1921	0
130	20241118	165300	190016269	1921	1921	1921	1921	0
131	20241118	165200	190016269	1921	1921	1921	1921	0
132	20241118	165100	190016269	1921	1921	1921	1921	0
133	20241118	165000	190016269	1921	1921	1921	1921	0
134	20241118	164900	190016269	1921	1921	1921	1921	0
135	20241118	164800	190016269	1921	1921	1921	1921	0
136	20241118	164700	190016269	1921	1921	1921	1921	0
137	20241118	164600	190016269	1921	1921	1921	1921	0
138	20241118	164500	190016269	1921	1921	1921	1921	0
139	20241118	164400	190016269	1921	1921	1921	1921	0
140	20241118	164300	190016269	1921	1921	1921	1921	0
141	20241118	164200	190016269	1921	1921	1921	1921	0
142	20241118	164100	190016269	1921	1921	1921	1921	0
143	20241118	164000	190016269	1921	1921	1921	1921	0
144	20241118	163900	190016269	1921	1921	1921	1921	0
145	20241118	163800	190016269	1921	1921	1921	1921	0
146	20241118	163700	190016269	1921	1921	1921	1921	0
147	20241118	163600	190016269	1921	1921	1921	1921	0
148	20241118	163500	190016269	1921	1921	1921	1921	0
149	20241118	163400	190016269	1921	1921	1921	1921	0
150	20241118	163300	190016269	1921	1921	1921	1921	0
151	20241118	163200	190016269	1921	1921	1921	1921	0
152	20241118	163100	190016269	1921	1921	1921	1921	1271
153	20241118	163000	190016269	1921	1921	1921	1921	0
154	20241118	162900	190016269	1921	1921	1921	1921	0
155	20241118	162800	190016269	1921	1921	1921	1921	0
156	20241118	162700	190016269	1921	1921	1921	1921	0
157	20241118	162600	190016269	1921	1921	1921	1921	0
158	20241118	162500	190016269	1921	1921	1921	1921	0
159	20241118	162400	190016269	1921	1921	1921	1921	0
160	20241118	162300	190016269	1921	1921	1921	1921	0
161	20241118	162200	190016269	1921	1921	1921	1921	0
162	20241118	162100	190016269	1921	1921	1921	1921	0
163	20241118	162000	190016269	1921	1921	1921	1921	0
164	20241118	161900	190016269	1921	1921	1921	1921	0
165	20241118	161800	190016269	1921	1921	1921	1921	0
166	20241118	161700	190016269	1921	1921	1921	1921	0
167	20241118	161600	190016269	1921	1921	1921	1921	0
168	20241118	161500	190016269	1921	1921	1921	1921	0
169	20241118	161400	190016269	1921	1921	1921	1921	0
170	20241118	161300	190016269	1921	1921	1921	1921	0
171	20241118	161200	190016269	1921	1921	1921	1921	0
172	20241118	161100	190016269	1921	1921	1921	1921	0
173	20241118	161000	190016269	1921	1921	1921	1921	0
174	20241118	160900	190016269	1921	1921	1921	1921	0
175	20241118	160800	190016269	1921	1921	1921	1921	0
176	20241118	160700	190016269	1921	1921	1921	1921	0
177	20241118	160600	190016269	1921	1921	1921	1921	0
178	20241118	160500	190016269	1921	1921	1921	1921	0
179	20241118	160400	190016269	1921	1921	1921	1921	0
180	20241118	160300	190016269	1921	1921	1921	1921	0
181	20241118	160200	190016269	1921	1921	1921	1921	0
182	20241118	160100	190016269	1921	1921	1921	1921	1271
183	20241118	160000	190016269	1921	1921	1921	1921	0
184	20241118	155900	190016269	1921	1921	1921	1921	0
185	20241118	155800	190016269	1921	1921	1921	1921	0
186	20241118	155700	190016269	1921	1921	1921	1921	0
187	20241118	155600	190016269	1921	1921	1921	1921	0
188	20241118	155500	190016269	1921	1921	1921	1921	0
189	20241118	155400	190016269	1921	1921	1921	1921	0
190	20241118	155300	190016269	1921	1921	1921	1921	0
191	20241118	155200	190016269	1921	1921	1921	1921	0
192	20241118	155100	190016269	1921	1921	1921	1921	0
193	20241118	155000	190016269	1921	1921	1921	1921	0
194	20241118	154900	190016269	1921	1921	1921	1921	0
195	20241118	154800	190016269	1921	1921	1921	1921	0
196	20241118	154700	190016269	1921	1921	1921	1921	0
197	20241118	154600	190016269	1921	1921	1921	1921	0
198	20241118	154500	190016269	1921	1921	1921	1921	0
199	20241118	154400	190016269	1921	1921	1921	1921	0
200	20241118	154300	190016269	1921	1921	1921	1921	0
201	20241118	154200	190016269	1921	1921	1921	1921	0
202	20241118	154100	190016269	1921	1921	1921	1921	0
203	20241118	154000	190016269	1921	1921	1921	1921	0
204	20241118	153900	190016269	1921	1921	1921	1921	0
205	20241118	153800	190016269	1921	1921	1921	1921	0
206	20241118	153700	190016269	1921	1921	1921	1921	0
207	20241118	153600	190016269	1921	1921	1921	1921	0
208	20241118	153500	190016269	1921	1921	1921	1921	0
209	20241118	153400	190016269	1921	1921	1921	1921	0
210	20241118	153300	190016269	1921	1921	1921	1921	0
211	20241118	153200	190016269	1921	1921	1921	1921	0
212	20241118	153100	190016269	1921	1921	1921	1921	1271
213	20241118	153000	190016269	1921	1921	1921	1921	1271
214	20241118	152900	187574678	1921	1921	1921	1921	0
215	20241118	152800	187574678	1921	1921	1921	1921	0
216	20241118	152700	187574678	1921	1921	1921	1921	0
217	20241118	152600	187574678	1921	1921	1921	1921	0
218	20241118	152500	187574678	1921	1921	1921	1921	0
219	20241118	152400	187574678	1921	1921	1921	1921	0
220	20241118	152300	187574678	1921	1921	1921	1921	0
221	20241118	152200	187574678	1921	1921	1921	1921	0
222	20241118	152100	187574678	1921	1921	1921	1921	0
223	20241118	152000	187574678	1921	1921	1921	1921	0
224	20241118	151900	187574678	1921	1921	1921	1921	0
225	20241118	151800	187574678	1921	1921	1921	1921	200
226	20241118	151700	187190478	1920	1920	1920	1920	0
227	20241118	151600	187190478	1920	1920	1920	1920	2
228	20241118	151500	187186638	1920	1920	1920	1920	5
229	20241118	151400	187177038	1920	1921	1921	1920	462
230	20241118	151300	186289887	1922	1922	1922	1922	0
231	20241118	151200	186289887	1922	1922	1922	1922	3
232	20241118	151100	186284121	1922	1922	1922	1922	74
233	20241118	151000	186141893	1922	1922	1922	1922	0
234	20241118	150900	186141893	1922	1922	1922	1922	10
235	20241118	150800	186122673	1922	1922	1922	1922	0
236	20241118	150700	186122673	1922	1922	1922	1922	55
237	20241118	150600	186016963	1922	1922	1922	1922	0
238	20241118	150500	186016963	1922	1922	1922	1922	0
239	20241118	150400	186016963	1922	1922	1922	1922	0
240	20241118	150300	186016963	1922	1922	1922	1922	0
241	20241118	150200	186016963	1922	1923	1923	1922	997
242	20241118	150100	184100714	1923	1923	1923	1923	0
243	20241118	150000	184100714	1923	1923	1923	1923	0
244	20241118	145900	184100714	1923	1924	1924	1923	647
245	20241118	145800	182856133	1923	1923	1923	1923	0
246	20241118	145700	182856133	1923	1923	1923	1923	0
247	20241118	145600	182856133	1923	1923	1923	1923	32
248	20241118	145500	182794597	1923	1923	1923	1923	0
249	20241118	145400	182794597	1923	1923	1923	1923	0
250	20241118	145300	182794597	1923	1923	1923	1923	0
251	20241118	145200	182794597	1923	1925	1925	1923	669
252	20241118	145100	181506792	1928	1927	1928	1927	1000
253	20241118	145000	179579105	1925	1925	1925	1925	100
254	20241118	144900	179386605	1925	1925	1925	1925	0
255	20241118	144800	179386605	1925	1925	1925	1925	201
256	20241118	144700	178999680	1925	1925	1925	1925	600
257	20241118	144600	177844680	1924	1924	1924	1924	0
258	20241118	144500	177844680	1924	1924	1924	1924	0
259	20241118	144400	177844680	1924	1924	1924	1924	920
260	20241118	144300	176074600	1924	1924	1924	1924	0
261	20241118	144200	176074600	1924	1924	1924	1924	1
262	20241118	144100	176072676	1924	1924	1924	1924	185
263	20241118	144000	175716736	1924	1924	1924	1924	0
264	20241118	143900	175716736	1924	1924	1924	1924	325
265	20241118	143800	175091436	1924	1924	1924	1924	0
266	20241118	143700	175091436	1924	1924	1924	1924	0
267	20241118	143600	175091436	1924	1924	1924	1924	0
268	20241118	143500	175091436	1924	1924	1924	1924	0
269	20241118	143400	175091436	1924	1924	1924	1924	20
270	20241118	143300	175052956	1924	1924	1924	1924	50
271	20241118	143200	174956756	1924	1924	1924	1924	0
272	20241118	143100	174956756	1924	1924	1924	1924	0
273	20241118	143000	174956756	1924	1923	1924	1923	62
274	20241118	142900	174837502	1922	1922	1922	1922	1700
275	20241118	142800	171570102	1923	1923	1923	1923	0
276	20241118	142700	171570102	1923	1923	1923	1923	271
277	20241118	142600	171048969	1924	1923	1924	1923	216
278	20241118	142500	170633527	1923	1923	1923	1923	74
279	20241118	142400	170491225	1922	1922	1922	1922	0
280	20241118	142300	170491225	1922	1920	1922	1920	970
281	20241118	142200	168628765	1920	1920	1920	1920	0
282	20241118	142100	168628765	1920	1920	1920	1920	0
283	20241118	142000	168628765	1920	1920	1920	1920	0
284	20241118	141900	168628765	1920	1919	1920	1919	50
285	20241118	141800	168532811	1918	1918	1918	1918	450
286	20241118	141700	167669711	1916	1916	1916	1916	101
287	20241118	141600	167476195	1915	1912	1915	1912	900
288	20241118	141500	165752698	1915	1913	1915	1913	421
289	20241118	141400	164946485	1915	1915	1915	1915	1
290	20241118	141300	164944570	1920	1919	1920	1917	24
291	20241118	141200	164898513	1920	1915	1920	1915	14
292	20241118	141100	164871687	1911	1911	1920	1911	15
293	20241118	141000	164842995	1911	1908	1911	1908	783
294	20241118	140900	163348243	1909	1909	1909	1909	0
295	20241118	140800	163348243	1909	1909	1909	1909	0
296	20241118	140700	163348243	1909	1909	1909	1909	0
297	20241118	140600	163348243	1909	1908	1909	1908	179
298	20241118	140500	163006672	1906	1906	1906	1906	0
299	20241118	140400	163006672	1906	1906	1906	1906	0
300	20241118	140300	163006672	1906	1906	1906	1906	100
301	20241118	140200	162816072	1908	1908	1908	1908	5
302	20241118	140100	162806532	1908	1908	1908	1908	0
303	20241118	140000	162806532	1908	1908	1908	1908	0
304	20241118	135900	162806532	1908	1908	1908	1908	0
305	20241118	135800	162806532	1908	1908	1908	1908	0
306	20241118	135700	162806532	1908	1908	1908	1908	0
307	20241118	135600	162806532	1908	1907	1908	1907	555
308	20241118	135500	161747992	1907	1907	1907	1907	0
309	20241118	135400	161747992	1907	1907	1907	1907	0
310	20241118	135300	161747992	1907	1905	1907	1905	491
311	20241118	135200	160811657	1906	1903	1906	1903	701
312	20241118	135100	159476154	1903	1903	1903	1903	0
313	20241118	135000	159476154	1903	1903	1903	1903	0
314	20241118	134900	159476154	1903	1903	1903	1903	0
315	20241118	134800	159476154	1903	1903	1903	1903	0
316	20241118	134700	159476154	1903	1903	1903	1903	0
317	20241118	134600	159476154	1903	1903	1903	1903	1
318	20241118	134500	159474251	1900	1900	1900	1900	0
319	20241118	134400	159474251	1900	1900	1900	1900	0
320	20241118	134300	159474251	1900	1900	1900	1900	0
321	20241118	134200	159474251	1900	1900	1900	1900	0
322	20241118	134100	159474251	1900	1900	1900	1900	0
323	20241118	134000	159474251	1900	1900	1900	1900	0
324	20241118	133900	159474251	1900	1900	1900	1900	0
325	20241118	133800	159474251	1900	1900	1900	1900	0
326	20241118	133700	159474251	1900	1901	1901	1900	100
327	20241118	133600	159284174	1903	1903	1903	1903	0
328	20241118	133500	159284174	1903	1903	1903	1903	0
329	20241118	133400	159284174	1903	1903	1903	1903	0
330	20241118	133300	159284174	1903	1903	1903	1903	0
331	20241118	133200	159284174	1903	1903	1903	1903	0
332	20241118	133100	159284174	1903	1903	1903	1903	0
333	20241118	133000	159284174	1903	1903	1903	1903	0
334	20241118	132900	159284174	1903	1901	1903	1901	1300
335	20241118	132800	156810476	1900	1900	1900	1900	0
336	20241118	132700	156810476	1900	1900	1900	1900	0
337	20241118	132600	156810476	1900	1900	1900	1900	400
338	20241118	132500	156050476	1901	1902	1902	1901	1103
339	20241118	132400	153953663	1903	1903	1903	1903	0
340	20241118	132300	153953663	1903	1903	1903	1903	0
341	20241118	132200	153953663	1903	1903	1903	1903	10
342	20241118	132100	153934633	1902	1903	1903	1902	1461
343	20241118	132000	151155801	1903	1903	1903	1903	0
344	20241118	131900	151155801	1903	1903	1903	1903	192
345	20241118	131800	150790425	1905	1905	1905	1905	0
346	20241118	131700	150790425	1905	1905	1905	1905	0
347	20241118	131600	150790425	1905	1905	1905	1905	0
348	20241118	131500	150790425	1905	1905	1905	1905	0
349	20241118	131400	150790425	1905	1905	1905	1905	0
350	20241118	131300	150790425	1905	1905	1905	1905	10
351	20241118	131200	150771375	1905	1905	1905	1905	0
352	20241118	131100	150771375	1905	1905	1905	1905	0
353	20241118	131000	150771375	1905	1905	1905	1905	0
354	20241118	130900	150771375	1905	1905	1905	1905	12
355	20241118	130800	150748515	1905	1905	1905	1905	0
356	20241118	130700	150748515	1905	1905	1905	1905	0
357	20241118	130600	150748515	1905	1905	1905	1905	0
358	20241118	130500	150748515	1905	1905	1905	1905	0
359	20241118	130400	150748515	1905	1905	1905	1905	0
360	20241118	130300	150748515	1905	1905	1905	1905	0
361	20241118	130200	150748515	1905	1905	1905	1905	0
362	20241118	130100	150748515	1905	1905	1905	1905	0
363	20241118	130000	150748515	1905	1905	1905	1905	72
364	20241118	125900	150611355	1906	1906	1906	1906	0
365	20241118	125800	150611355	1906	1906	1906	1906	0
366	20241118	125700	150611355	1906	1906	1906	1906	0
367	20241118	125600	150611355	1906	1906	1906	1906	0
368	20241118	125500	150611355	1906	1907	1907	1906	231
369	20241118	125400	150171066	1905	1905	1905	1905	0
370	20241118	125300	150171066	1905	1905	1905	1905	0
371	20241118	125200	150171066	1905	1905	1905	1905	0
372	20241118	125100	150171066	1905	1905	1905	1905	0
373	20241118	125000	150171066	1905	1905	1905	1905	0
374	20241118	124900	150171066	1905	1905	1905	1905	0
375	20241118	124800	150171066	1905	1905	1905	1905	0
376	20241118	124700	150171066	1905	1905	1905	1905	0
377	20241118	124600	150171066	1905	1905	1905	1905	0
378	20241118	124500	150171066	1905	1905	1905	1905	0
379	20241118	124400	150171066	1905	1905	1905	1905	0
380	20241118	124300	150171066	1905	1905	1905	1905	0
381	20241118	124200	150171066	1905	1905	1905	1905	0
382	20241118	124100	150171066	1905	1905	1905	1905	0
383	20241118	124000	150171066	1905	1905	1905	1905	0
384	20241118	123900	150171066	1905	1905	1905	1905	0
385	20241118	123800	150171066	1905	1905	1905	1905	0
386	20241118	123700	150171066	1905	1905	1905	1905	0
387	20241118	123600	150171066	1905	1905	1905	1905	585
388	20241118	123500	149056641	1903	1903	1903	1903	0
389	20241118	123400	149056641	1903	1903	1903	1903	0
390	20241118	123300	149056641	1903	1903	1903	1903	0
391	20241118	123200	149056641	1903	1903	1903	1903	231
392	20241118	123100	148617048	1904	1907	1907	1904	498
393	20241118	123000	147668847	1906	1906	1906	1906	0
394	20241118	122900	147668847	1906	1906	1906	1906	0
395	20241118	122800	147668847	1906	1906	1906	1906	0
396	20241118	122700	147668847	1906	1906	1906	1906	3
397	20241118	122600	147663129	1906	1906	1906	1906	0
398	20241118	122500	147663129	1906	1903	1906	1903	1002
399	20241118	122400	145754613	1904	1905	1905	1904	55
400	20241118	122300	145649853	1906	1907	1907	1906	112
401	20241118	122200	145436370	1908	1908	1908	1908	35
402	20241118	122100	145369590	1907	1907	1907	1907	0
403	20241118	122000	145369590	1907	1907	1907	1907	0
404	20241118	121900	145369590	1907	1907	1907	1907	0
405	20241118	121800	145369590	1907	1907	1907	1907	180
406	20241118	121700	145026330	1904	1906	1906	1904	2048
407	20241118	121600	141124907	1910	1911	1911	1910	249
408	20241118	121500	140649069	1913	1913	1913	1913	2
409	20241118	121400	140645243	1914	1914	1914	1914	0
410	20241118	121300	140645243	1914	1914	1914	1914	0
411	20241118	121200	140645243	1914	1914	1914	1914	1
412	20241118	121100	140643329	1911	1911	1911	1911	200
413	20241118	121000	140261129	1911	1911	1911	1911	1
414	20241118	120900	140259218	1911	1911	1911	1911	0
415	20241118	120800	140259218	1911	1911	1911	1911	0
416	20241118	120700	140259218	1911	1911	1911	1911	0
417	20241118	120600	140259218	1911	1911	1911	1911	0
418	20241118	120500	140259218	1911	1911	1911	1911	0
419	20241118	120400	140259218	1911	1912	1912	1911	50
420	20241118	120300	140163666	1913	1913	1913	1913	3
421	20241118	120200	140157927	1912	1912	1912	1912	0
422	20241118	120100	140157927	1912	1912	1912	1912	0
423	20241118	120000	140157927	1912	1912	1912	1912	1044
424	20241118	115900	138161799	1911	1911	1911	1911	81
425	20241118	115800	138007008	1911	1913	1914	1911	1832
426	20241118	115700	134501906	1913	1920	1920	1911	5395
427	20241118	115600	124154707	1921	1921	1921	1921	0
428	20241118	115500	124154707	1921	1921	1921	1921	2
429	20241118	115400	124150865	1921	1921	1921	1921	0
430	20241118	115300	124150865	1921	1921	1921	1921	0
431	20241118	115200	124150865	1921	1921	1921	1921	0
432	20241118	115100	124150865	1921	1921	1921	1921	0
433	20241118	115000	124150865	1921	1921	1921	1921	1
434	20241118	114900	124148944	1921	1921	1921	1921	0
435	20241118	114800	124148944	1921	1921	1921	1921	4
436	20241118	114700	124141260	1921	1921	1921	1921	40
437	20241118	114600	124064420	1923	1923	1923	1923	0
438	20241118	114500	124064420	1923	1923	1923	1923	0
439	20241118	114400	124064420	1923	1923	1923	1923	0
440	20241118	114300	124064420	1923	1923	1923	1923	0
441	20241118	114200	124064420	1923	1923	1923	1923	0
442	20241118	114100	124064420	1923	1923	1923	1923	0
443	20241118	114000	124064420	1923	1923	1923	1923	0
444	20241118	113900	124064420	1923	1923	1923	1923	0
445	20241118	113800	124064420	1923	1923	1923	1923	20
446	20241118	113700	124025960	1920	1920	1920	1920	0
447	20241118	113600	124025960	1920	1920	1920	1920	5
448	20241118	113500	124016360	1923	1923	1923	1923	0
449	20241118	113400	124016360	1923	1923	1923	1923	0
450	20241118	113300	124016360	1923	1925	1925	1923	202
451	20241118	113200	123627746	1927	1927	1927	1927	0
452	20241118	113100	123627746	1927	1927	1927	1927	0
453	20241118	113000	123627746	1927	1927	1927	1927	0
454	20241118	112900	123627746	1927	1927	1927	1927	0
455	20241118	112800	123627746	1927	1927	1927	1927	0
456	20241118	112700	123627746	1927	1927	1927	1927	0
457	20241118	112600	123627746	1927	1927	1927	1927	0
458	20241118	112500	123627746	1927	1927	1927	1927	2
459	20241118	112400	123623892	1928	1928	1928	1928	2
460	20241118	112300	123620036	1925	1925	1925	1925	0
461	20241118	112200	123620036	1925	1925	1925	1925	0
462	20241118	112100	123620036	1925	1925	1925	1925	0
463	20241118	112000	123620036	1925	1925	1925	1925	0
464	20241118	111900	123620036	1925	1925	1925	1925	0
465	20241118	111800	123620036	1925	1925	1925	1925	50
466	20241118	111700	123523786	1925	1925	1928	1925	101
467	20241118	111600	123329354	1925	1922	1925	1922	1184
468	20241118	111500	121052588	1921	1921	1921	1921	512
469	20241118	111400	120069036	1922	1922	1922	1922	0
470	20241118	111300	120069036	1922	1922	1922	1922	132
471	20241118	111200	119815332	1922	1922	1922	1922	0
472	20241118	111100	119815332	1922	1922	1922	1922	0
473	20241118	111000	119815332	1922	1922	1922	1922	0
474	20241118	110900	119815332	1922	1922	1922	1922	163
475	20241118	110800	119502046	1921	1921	1921	1921	0
476	20241118	110700	119502046	1921	1921	1921	1921	0
477	20241118	110600	119502046	1921	1921	1921	1921	0
478	20241118	110500	119502046	1921	1921	1921	1921	0
479	20241118	110400	119502046	1921	1921	1921	1921	0
480	20241118	110300	119502046	1921	1921	1921	1921	1027
481	20241118	110200	117529179	1921	1921	1921	1921	0
482	20241118	110100	117529179	1921	1921	1921	1921	0
483	20241118	110000	117529179	1921	1921	1921	1921	0
484	20241118	105900	117529179	1921	1921	1921	1921	231
485	20241118	105800	117085428	1921	1921	1921	1921	900
486	20241118	105700	115356528	1923	1925	1925	1923	5415
487	20241118	105600	104939022	1929	1929	1929	1929	0
488	20241118	105500	104939022	1929	1929	1929	1929	0
489	20241118	105400	104939022	1929	1929	1929	1929	0
490	20241118	105300	104939022	1929	1926	1929	1926	200
491	20241118	105200	104553738	1929	1929	1929	1929	0
492	20241118	105100	104553738	1929	1929	1929	1929	0
493	20241118	105000	104553738	1929	1924	1929	1924	300
494	20241118	104900	103975891	1923	1923	1923	1923	0
495	20241118	104800	103975891	1923	1923	1923	1923	0
496	20241118	104700	103975891	1923	1927	1927	1923	70
497	20241118	104600	103841093	1929	1929	1929	1929	116
498	20241118	104500	103617329	1929	1929	1929	1929	0
499	20241118	104400	103617329	1929	1930	1930	1929	294
500	20241118	104300	103050058	1930	1930	1930	1930	203
501	20241118	104200	102658268	1929	1929	1929	1929	1
502	20241118	104100	102656339	1930	1930	1930	1930	20
503	20241118	104000	102617739	1929	1926	1929	1926	232
504	20241118	103900	102170816	1927	1927	1927	1927	0
505	20241118	103800	102170816	1927	1927	1927	1927	0
506	20241118	103700	102170816	1927	1922	1927	1922	2199
507	20241118	103600	97938186	1922	1922	1922	1922	0
508	20241118	103500	97938186	1922	1922	1922	1922	0
509	20241118	103400	97938186	1922	1922	1922	1922	0
510	20241118	103300	97938186	1922	1922	1922	1922	0
511	20241118	103200	97938186	1922	1922	1922	1922	0
512	20241118	103100	97938186	1922	1922	1922	1922	0
513	20241118	103000	97938186	1922	1922	1922	1922	0
514	20241118	102900	97938186	1922	1922	1922	1922	0
515	20241118	102800	97938186	1922	1922	1922	1922	482
516	20241118	102700	97011782	1922	1919	1923	1919	660
517	20241118	102600	95744749	1920	1920	1920	1920	0
518	20241118	102500	95744749	1920	1920	1920	1920	3
519	20241118	102400	95738989	1920	1920	1920	1920	7
520	20241118	102300	95725549	1919	1919	1919	1919	643
521	20241118	102200	94491632	1919	1922	1922	1918	11
522	20241118	102100	94470505	1913	1916	1916	1913	10
523	20241118	102000	94451366	1916	1916	1923	1916	567
524	20241118	101900	93363281	1923	1916	1923	1916	28
525	20241118	101800	93309485	1913	1916	1916	1913	41
526	20241118	101700	93230935	1916	1916	1916	1916	201
527	20241118	101600	92845819	1919	1919	1919	1919	0
528	20241118	101500	92845819	1919	1914	1919	1914	1566
529	20241118	101400	89844853	1917	1913	1918	1913	138
530	20241118	101300	89580228	1913	1912	1919	1910	1648
531	20241118	101200	86427579	1915	1915	1915	1915	0
532	20241118	101100	86427579	1915	1915	1915	1915	0
533	20241118	101000	86427579	1915	1915	1915	1915	0
534	20241118	100900	86427579	1915	1915	1915	1915	0
535	20241118	100800	86427579	1915	1915	1915	1915	0
536	20241118	100700	86427579	1915	1915	1915	1915	71
537	20241118	100600	86291614	1915	1915	1915	1915	0
538	20241118	100500	86291614	1915	1914	1915	1914	298
539	20241118	100400	85720950	1925	1912	1925	1912	10
540	20241118	100300	85701792	1912	1912	1912	1912	3
541	20241118	100200	85696056	1922	1911	1922	1911	3173
542	20241118	100100	79616346	1909	1907	1911	1907	253
543	20241118	100000	79133079	1911	1907	1911	1907	102
544	20241118	095900	78938179	1905	1906	1906	1905	560
545	20241118	095800	77871179	1908	1908	1908	1908	0
546	20241118	095700	77871179	1908	1908	1908	1908	0
547	20241118	095600	77871179	1908	1908	1908	1908	0
548	20241118	095500	77871179	1908	1908	1908	1908	586
549	20241118	095400	76753091	1908	1908	1908	1908	2
550	20241118	095300	76749275	1908	1908	1908	1908	2
551	20241118	095200	76745459	1911	1911	1911	1911	0
552	20241118	095100	76745459	1911	1908	1912	1908	1303
553	20241118	095000	74255521	1908	1908	1908	1908	7
554	20241118	094900	74242165	1908	1908	1908	1908	10
555	20241118	094800	74223085	1908	1907	1908	1907	7
556	20241118	094700	74209730	1907	1906	1907	1906	14
557	20241118	094600	74183038	1907	1908	1910	1906	526
558	20241118	094500	73178442	1908	1908	1908	1907	706
559	20241118	094400	71831400	1908	1907	1908	1907	806
560	20241118	094300	70293752	1908	1908	1908	1908	0
561	20241118	094200	70293752	1908	1907	1909	1907	412
562	20241118	094100	69507647	1906	1910	1910	1906	21
563	20241118	094000	69467551	1905	1905	1910	1905	26
564	20241118	093900	69417971	1904	1908	1912	1904	131
565	20241118	093800	69167659	1908	1904	1908	1904	2442
566	20241118	093700	64513436	1904	1904	1904	1904	57
567	20241118	093600	64404908	1906	1906	1906	1906	0
568	20241118	093500	64404908	1906	1906	1906	1906	7
569	20241118	093400	64391566	1906	1895	1906	1895	1001
570	20241118	093300	62494660	1895	1897	1901	1895	1274
571	20241118	093200	60073773	1895	1897	1897	1895	1141
572	20241118	093100	57909342	1896	1895	1896	1895	390
573	20241118	093000	57169919	1894	1894	1894	1894	0
574	20241118	092900	57169919	1894	1894	1894	1894	221
575	20241118	092800	56751345	1894	1892	1894	1892	18
576	20241118	092700	56717281	1892	1900	1900	1892	1076
577	20241118	092600	54672937	1900	1900	1900	1900	1
578	20241118	092500	54671037	1888	1886	1888	1886	10
579	20241118	092400	54652165	1886	1901	1901	1886	1525
580	20241118	092300	51757287	1901	1902	1902	1901	2
581	20241118	092200	51753484	1902	1906	1906	1902	1749
582	20241118	092100	48424370	1906	1906	1907	1906	1863
583	20241118	092000	44873489	1906	1908	1908	1906	70
584	20241118	091900	44740065	1908	1913	1913	1908	1017
585	20241118	091800	42796609	1914	1913	1914	1910	198
586	20241118	091700	42417741	1913	1897	1913	1897	5745
587	20241118	091600	31488777	1897	1888	1897	1888	2049
588	20241118	091500	27615846	1884	1868	1884	1868	1207
589	20241118	091400	25347543	1868	1884	1884	1868	416
590	20241118	091300	24563975	1899	1899	1899	1899	0
591	20241118	091200	24563975	1899	1899	1899	1899	0
592	20241118	091100	24563975	1899	1899	1899	1899	0
593	20241118	091000	24563975	1899	1899	1899	1899	0
594	20241118	090900	24563975	1899	1899	1899	1899	0
595	20241118	090800	24563975	1899	1899	1899	1899	0
596	20241118	090700	24563975	1899	1901	1901	1899	109
597	20241118	090600	24356875	1902	1904	1904	1902	1113
598	20241118	090500	22238944	1904	1910	1910	1902	149
599	20241118	090400	21955235	1919	1919	1919	1919	0
600	20241118	090300	21955235	1919	1919	1919	1919	0
601	20241118	090200	21955235	1919	1886	1919	1883	880
602	20241118	090100	20297637	1929	1883	1929	1883	502
603	20241118	090000	19352279	1934	1838	1934	1838	10518