KissMeData/004540/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	184200	164921974	1883	1883	1883	1883	1255
3	20241114	184100	164921974	1883	1883	1883	1883	0
4	20241114	184000	164921974	1883	1883	1883	1883	0
5	20241114	183900	164921974	1883	1883	1883	1883	0
6	20241114	183800	164921974	1883	1883	1883	1883	0
7	20241114	183700	164921974	1883	1883	1883	1883	0
8	20241114	183600	164921974	1883	1883	1883	1883	0
9	20241114	183500	164921974	1883	1883	1883	1883	0
10	20241114	183400	164921974	1883	1883	1883	1883	0
11	20241114	183300	164921974	1883	1883	1883	1883	0
12	20241114	183200	164921974	1883	1883	1883	1883	0
13	20241114	183100	164921974	1883	1883	1883	1883	0
14	20241114	183000	164921974	1883	1883	1883	1883	0
15	20241114	182900	164921974	1883	1883	1883	1883	0
16	20241114	182800	164921974	1883	1883	1883	1883	0
17	20241114	182700	164921974	1883	1883	1883	1883	0
18	20241114	182600	164921974	1883	1883	1883	1883	0
19	20241114	182500	164921974	1883	1883	1883	1883	0
20	20241114	182400	164921974	1883	1883	1883	1883	0
21	20241114	182300	164921974	1883	1883	1883	1883	0
22	20241114	182200	164921974	1883	1883	1883	1883	0
23	20241114	182100	164921974	1883	1883	1883	1883	0
24	20241114	182000	164921974	1883	1883	1883	1883	0
25	20241114	181900	164921974	1883	1883	1883	1883	0
26	20241114	181800	164921974	1883	1883	1883	1883	0
27	20241114	181700	164921974	1883	1883	1883	1883	0
28	20241114	181600	164921974	1883	1883	1883	1883	0
29	20241114	181500	164921974	1883	1883	1883	1883	0
30	20241114	181400	164921974	1883	1883	1883	1883	0
31	20241114	181300	164921974	1883	1883	1883	1883	0
32	20241114	181200	164921974	1883	1883	1883	1883	1255
33	20241114	181100	164921974	1883	1883	1883	1883	0
34	20241114	181000	164921974	1883	1883	1883	1883	0
35	20241114	180900	164921974	1883	1883	1883	1883	0
36	20241114	180800	164921974	1883	1883	1883	1883	0
37	20241114	180700	164921974	1883	1883	1883	1883	0
38	20241114	180600	164921974	1883	1883	1883	1883	0
39	20241114	180500	164921974	1883	1883	1883	1883	0
40	20241114	180400	164921974	1883	1883	1883	1883	0
41	20241114	180300	164921974	1883	1883	1883	1883	0
42	20241114	180200	164921974	1883	1883	1883	1883	0
43	20241114	180100	164921974	1883	1883	1883	1883	0
44	20241114	180000	164921974	1883	1883	1883	1883	0
45	20241114	175900	164921974	1883	1883	1883	1883	0
46	20241114	175800	164921974	1883	1883	1883	1883	0
47	20241114	175700	164921974	1883	1883	1883	1883	0
48	20241114	175600	164921974	1883	1883	1883	1883	0
49	20241114	175500	164921974	1883	1883	1883	1883	0
50	20241114	175400	164921974	1883	1883	1883	1883	0
51	20241114	175300	164921974	1883	1883	1883	1883	0
52	20241114	175200	164921974	1883	1883	1883	1883	0
53	20241114	175100	164921974	1883	1883	1883	1883	0
54	20241114	175000	164921974	1883	1883	1883	1883	0
55	20241114	174900	164921974	1883	1883	1883	1883	0
56	20241114	174800	164921974	1883	1883	1883	1883	0
57	20241114	174700	164921974	1883	1883	1883	1883	0
58	20241114	174600	164921974	1883	1883	1883	1883	0
59	20241114	174500	164921974	1883	1883	1883	1883	0
60	20241114	174400	164921974	1883	1883	1883	1883	0
61	20241114	174300	164921974	1883	1883	1883	1883	0
62	20241114	174200	164921974	1883	1883	1883	1883	1255
63	20241114	174100	164921974	1883	1883	1883	1883	0
64	20241114	174000	164921974	1883	1883	1883	1883	0
65	20241114	173900	164921974	1883	1883	1883	1883	0
66	20241114	173800	164921974	1883	1883	1883	1883	0
67	20241114	173700	164921974	1883	1883	1883	1883	0
68	20241114	173600	164921974	1883	1883	1883	1883	0
69	20241114	173500	164921974	1883	1883	1883	1883	0
70	20241114	173400	164921974	1883	1883	1883	1883	0
71	20241114	173300	164921974	1883	1883	1883	1883	0
72	20241114	173200	164921974	1883	1883	1883	1883	0
73	20241114	173100	164921974	1883	1883	1883	1883	0
74	20241114	173000	164921974	1883	1883	1883	1883	0
75	20241114	172900	164921974	1883	1883	1883	1883	0
76	20241114	172800	164921974	1883	1883	1883	1883	0
77	20241114	172700	164921974	1883	1883	1883	1883	0
78	20241114	172600	164921974	1883	1883	1883	1883	0
79	20241114	172500	164921974	1883	1883	1883	1883	0
80	20241114	172400	164921974	1883	1883	1883	1883	0
81	20241114	172300	164921974	1883	1883	1883	1883	0
82	20241114	172200	164921974	1883	1883	1883	1883	0
83	20241114	172100	164921974	1883	1883	1883	1883	0
84	20241114	172000	164921974	1883	1883	1883	1883	0
85	20241114	171900	164921974	1883	1883	1883	1883	0
86	20241114	171800	164921974	1883	1883	1883	1883	0
87	20241114	171700	164921974	1883	1883	1883	1883	0
88	20241114	171600	164921974	1883	1883	1883	1883	0
89	20241114	171500	164921974	1883	1883	1883	1883	0
90	20241114	171400	164921974	1883	1883	1883	1883	0
91	20241114	171300	164921974	1883	1883	1883	1883	0
92	20241114	171200	164921974	1883	1883	1883	1883	1255
93	20241114	171100	164921974	1883	1883	1883	1883	0
94	20241114	171000	164921974	1883	1883	1883	1883	0
95	20241114	170900	164921974	1883	1883	1883	1883	0
96	20241114	170800	164921974	1883	1883	1883	1883	0
97	20241114	170700	164921974	1883	1883	1883	1883	0
98	20241114	170600	164921974	1883	1883	1883	1883	0
99	20241114	170500	164921974	1883	1883	1883	1883	0
100	20241114	170400	164921974	1883	1883	1883	1883	0
101	20241114	170300	164921974	1883	1883	1883	1883	0
102	20241114	170200	164921974	1883	1883	1883	1883	0
103	20241114	170100	164921974	1883	1883	1883	1883	0
104	20241114	170000	164921974	1883	1883	1883	1883	0
105	20241114	165900	164921974	1883	1883	1883	1883	0
106	20241114	165800	164921974	1883	1883	1883	1883	0
107	20241114	165700	164921974	1883	1883	1883	1883	0
108	20241114	165600	164921974	1883	1883	1883	1883	0
109	20241114	165500	164921974	1883	1883	1883	1883	0
110	20241114	165400	164921974	1883	1883	1883	1883	0
111	20241114	165300	164921974	1883	1883	1883	1883	0
112	20241114	165200	164921974	1883	1883	1883	1883	0
113	20241114	165100	164921974	1883	1883	1883	1883	0
114	20241114	165000	164921974	1883	1883	1883	1883	0
115	20241114	164900	164921974	1883	1883	1883	1883	0
116	20241114	164800	164921974	1883	1883	1883	1883	0
117	20241114	164700	164921974	1883	1883	1883	1883	0
118	20241114	164600	164921974	1883	1883	1883	1883	0
119	20241114	164500	164921974	1883	1883	1883	1883	0
120	20241114	164400	164921974	1883	1883	1883	1883	0
121	20241114	164300	164921974	1883	1883	1883	1883	0
122	20241114	164200	164921974	1883	1883	1883	1883	1255
123	20241114	164100	164921974	1883	1883	1883	1883	0
124	20241114	164000	164921974	1883	1883	1883	1883	0
125	20241114	163900	164921974	1883	1883	1883	1883	0
126	20241114	163800	164921974	1883	1883	1883	1883	0
127	20241114	163700	164921974	1883	1883	1883	1883	0
128	20241114	163600	164921974	1883	1883	1883	1883	0
129	20241114	163500	164921974	1883	1883	1883	1883	0
130	20241114	163400	164921974	1883	1883	1883	1883	0
131	20241114	163300	164921974	1883	1883	1883	1883	0
132	20241114	163200	164921974	1883	1883	1883	1883	0
133	20241114	163100	164921974	1883	1883	1883	1883	0
134	20241114	163000	164921974	1883	1883	1883	1883	1255
135	20241114	162900	162558809	1888	1888	1888	1888	0
136	20241114	162800	162558809	1888	1888	1888	1888	0
137	20241114	162700	162558809	1888	1888	1888	1888	0
138	20241114	162600	162558809	1888	1888	1888	1888	0
139	20241114	162500	162558809	1888	1888	1888	1888	0
140	20241114	162400	162558809	1888	1888	1888	1888	0
141	20241114	162300	162558809	1888	1888	1888	1888	0
142	20241114	162200	162558809	1888	1888	1888	1888	0
143	20241114	162100	162558809	1888	1888	1888	1888	0
144	20241114	162000	162558809	1888	1888	1888	1888	0
145	20241114	161900	162558809	1888	1888	1888	1888	0
146	20241114	161800	162558809	1888	1889	1889	1888	26
147	20241114	161700	162509720	1889	1889	1889	1889	0
148	20241114	161600	162509720	1889	1889	1889	1889	0
149	20241114	161500	162509720	1889	1889	1889	1889	0
150	20241114	161400	162509720	1889	1889	1889	1889	1
151	20241114	161300	162507831	1889	1889	1889	1889	0
152	20241114	161200	162507831	1889	1889	1889	1889	0
153	20241114	161100	162507831	1889	1889	1889	1889	0
154	20241114	161000	162507831	1889	1889	1889	1889	1
155	20241114	160900	162505942	1890	1890	1890	1890	795
156	20241114	160800	161003392	1890	1890	1890	1890	5
157	20241114	160700	160993942	1890	1890	1890	1890	0
158	20241114	160600	160993942	1890	1890	1890	1890	20
159	20241114	160500	160956142	1890	1890	1890	1890	0
160	20241114	160400	160956142	1890	1891	1891	1890	13
161	20241114	160300	160931561	1891	1891	1891	1891	0
162	20241114	160200	160931561	1891	1891	1891	1891	2
163	20241114	160100	160927779	1895	1895	1895	1895	0
164	20241114	160000	160927779	1895	1899	1899	1895	65
165	20241114	155900	160804436	1895	1895	1895	1895	0
166	20241114	155800	160804436	1895	1895	1895	1895	0
167	20241114	155700	160804436	1895	1899	1899	1895	11
168	20241114	155600	160783551	1900	1900	1900	1900	0
169	20241114	155500	160783551	1900	1900	1900	1900	0
170	20241114	155400	160783551	1900	1900	1900	1900	0
171	20241114	155300	160783551	1900	1900	1900	1900	0
172	20241114	155200	160783551	1900	1900	1900	1900	0
173	20241114	155100	160783551	1900	1900	1900	1900	1
174	20241114	155000	160781651	1900	1900	1900	1900	0
175	20241114	154900	160781651	1900	1900	1900	1900	0
176	20241114	154800	160781651	1900	1900	1900	1900	0
177	20241114	154700	160781651	1900	1900	1900	1900	0
178	20241114	154600	160781651	1900	1900	1900	1900	0
179	20241114	154500	160781651	1900	1900	1900	1900	0
180	20241114	154400	160781651	1900	1900	1900	1900	0
181	20241114	154300	160781651	1900	1900	1900	1900	0
182	20241114	154200	160781651	1900	1900	1900	1900	0
183	20241114	154100	160781651	1900	1900	1900	1900	0
184	20241114	154000	160781651	1900	1900	1900	1900	0
185	20241114	153900	160781651	1900	1900	1900	1900	0
186	20241114	153800	160781651	1900	1900	1900	1900	1
187	20241114	153700	160779751	1888	1888	1888	1888	0
188	20241114	153600	160779751	1888	1888	1888	1888	0
189	20241114	153500	160779751	1888	1888	1888	1888	0
190	20241114	153400	160779751	1888	1888	1888	1888	976
191	20241114	153300	158937063	1888	1888	1888	1888	300
192	20241114	153200	158370663	1888	1888	1888	1888	343
193	20241114	153100	157723079	1887	1887	1887	1887	27
194	20241114	153000	157672130	1887	1887	1887	1887	0
195	20241114	152900	157672130	1887	1887	1887	1887	0
196	20241114	152800	157672130	1887	1887	1887	1887	0
197	20241114	152700	157672130	1887	1887	1887	1887	0
198	20241114	152600	157672130	1887	1887	1887	1887	0
199	20241114	152500	157672130	1887	1887	1887	1887	0
200	20241114	152400	157672130	1887	1887	1887	1887	20
201	20241114	152300	157634390	1886	1886	1886	1886	0
202	20241114	152200	157634390	1886	1886	1886	1886	0
203	20241114	152100	157634390	1886	1886	1886	1886	32
204	20241114	152000	157574038	1887	1887	1887	1887	0
205	20241114	151900	157574038	1887	1887	1887	1887	185
206	20241114	151800	157224943	1888	1888	1888	1888	10
207	20241114	151700	157206063	1888	1888	1888	1888	51
208	20241114	151600	157109775	1887	1887	1887	1887	5
209	20241114	151500	157100340	1886	1886	1886	1886	0
210	20241114	151400	157100340	1886	1886	1886	1886	0
211	20241114	151300	157100340	1886	1886	1886	1886	0
212	20241114	151200	157100340	1886	1886	1886	1886	0
213	20241114	151100	157100340	1886	1887	1887	1886	266
214	20241114	151000	156598399	1887	1887	1887	1887	53
215	20241114	150900	156498388	1887	1887	1887	1887	1
216	20241114	150800	156496501	1887	1887	1887	1887	0
217	20241114	150700	156496501	1887	1887	1887	1887	106
218	20241114	150600	156296479	1887	1887	1887	1887	5
219	20241114	150500	156287044	1881	1884	1884	1881	323
220	20241114	150400	155679475	1881	1881	1881	1881	0
221	20241114	150300	155679475	1881	1881	1881	1881	0
222	20241114	150200	155679475	1881	1881	1881	1881	0
223	20241114	150100	155679475	1881	1881	1881	1881	20
224	20241114	150000	155641855	1881	1884	1888	1881	637
225	20241114	145900	154440107	1884	1884	1884	1884	0
226	20241114	145800	154440107	1884	1884	1884	1884	0
227	20241114	145700	154440107	1884	1884	1884	1884	205
228	20241114	145600	154053887	1884	1884	1884	1884	102
229	20241114	145500	153861719	1885	1885	1885	1885	0
230	20241114	145400	153861719	1885	1885	1885	1885	0
231	20241114	145300	153861719	1885	1886	1886	1885	20
232	20241114	145200	153824017	1887	1887	1887	1887	0
233	20241114	145100	153824017	1887	1887	1887	1887	5
234	20241114	145000	153814582	1888	1888	1888	1888	0
235	20241114	144900	153814582	1888	1888	1888	1888	0
236	20241114	144800	153814582	1888	1888	1888	1888	0
237	20241114	144700	153814582	1888	1888	1888	1888	10
238	20241114	144600	153795702	1888	1888	1888	1888	0
239	20241114	144500	153795702	1888	1888	1888	1887	555
240	20241114	144400	152747872	1888	1890	1890	1888	3
241	20241114	144300	152742205	1893	1893	1893	1893	0
242	20241114	144200	152742205	1893	1893	1893	1893	0
243	20241114	144100	152742205	1893	1893	1893	1893	0
244	20241114	144000	152742205	1893	1893	1893	1893	5
245	20241114	143900	152732740	1881	1881	1881	1881	0
246	20241114	143800	152732740	1881	1881	1881	1881	513
247	20241114	143700	151767787	1881	1881	1881	1881	1066
248	20241114	143600	149762641	1883	1883	1883	1882	1593
249	20241114	143500	146763703	1883	1890	1892	1883	2232
250	20241114	143400	142553102	1891	1891	1891	1891	0
251	20241114	143300	142553102	1891	1891	1891	1891	5
252	20241114	143200	142543647	1891	1894	1894	1891	23
253	20241114	143100	142500137	1894	1894	1894	1894	7
254	20241114	143000	142486879	1894	1893	1894	1893	16
255	20241114	142900	142456590	1890	1890	1890	1890	0
256	20241114	142800	142456590	1890	1890	1890	1890	73
257	20241114	142700	142318620	1890	1897	1897	1890	1819
258	20241114	142600	138875873	1898	1898	1898	1898	0
259	20241114	142500	138875873	1898	1898	1898	1898	1
260	20241114	142400	138873975	1898	1898	1898	1898	0
261	20241114	142300	138873975	1898	1899	1899	1896	72
262	20241114	142200	138737372	1899	1899	1899	1899	9
263	20241114	142100	138720281	1899	1899	1899	1899	0
264	20241114	142000	138720281	1899	1899	1899	1899	0
265	20241114	141900	138720281	1899	1899	1899	1899	0
266	20241114	141800	138720281	1899	1899	1899	1899	0
267	20241114	141700	138720281	1899	1899	1899	1899	5
268	20241114	141600	138710786	1898	1898	1898	1898	468
269	20241114	141500	137822522	1898	1898	1898	1898	2
270	20241114	141400	137818726	1898	1898	1898	1898	1
271	20241114	141300	137816828	1898	1898	1898	1898	0
272	20241114	141200	137816828	1898	1898	1898	1898	0
273	20241114	141100	137816828	1898	1898	1898	1898	5
274	20241114	141000	137807338	1895	1895	1895	1895	0
275	20241114	140900	137807338	1895	1899	1899	1895	1173
276	20241114	140800	135582222	1900	1900	1900	1900	0
277	20241114	140700	135582222	1900	1900	1900	1900	0
278	20241114	140600	135582222	1900	1900	1900	1899	33
279	20241114	140500	135519523	1900	1900	1900	1900	0
280	20241114	140400	135519523	1900	1900	1900	1900	1
281	20241114	140300	135517623	1900	1900	1900	1900	1
282	20241114	140200	135515723	1898	1898	1898	1898	14
283	20241114	140100	135489151	1900	1900	1900	1900	1
284	20241114	140000	135487251	1900	1900	1900	1900	5
285	20241114	135900	135477751	1900	1900	1900	1900	49
286	20241114	135800	135384651	1900	1900	1900	1900	1
287	20241114	135700	135382751	1900	1899	1900	1899	101
288	20241114	135600	135190855	1900	1900	1900	1900	1
289	20241114	135500	135188955	1900	1900	1900	1900	4
290	20241114	135400	135181355	1900	1900	1900	1900	24
291	20241114	135300	135135755	1900	1900	1900	1900	1
292	20241114	135200	135133855	1900	1900	1900	1900	0
293	20241114	135100	135133855	1900	1900	1900	1900	1
294	20241114	135000	135131955	1900	1900	1900	1900	1
295	20241114	134900	135130055	1900	1900	1900	1900	5
296	20241114	134800	135120555	1899	1900	1900	1899	7
297	20241114	134700	135107256	1900	1900	1900	1900	50
298	20241114	134600	135012256	1900	1904	1904	1900	20
299	20241114	134500	134974246	1900	1900	1900	1900	0
300	20241114	134400	134974246	1900	1900	1900	1900	0
301	20241114	134300	134974246	1900	1900	1900	1900	0
302	20241114	134200	134974246	1900	1900	1900	1900	0
303	20241114	134100	134974246	1900	1900	1900	1900	0
304	20241114	134000	134974246	1900	1902	1902	1900	73
305	20241114	133900	134835543	1904	1904	1904	1904	0
306	20241114	133800	134835543	1904	1904	1904	1904	0
307	20241114	133700	134835543	1904	1904	1904	1904	2
308	20241114	133600	134831735	1904	1903	1904	1903	112
309	20241114	133500	134618576	1903	1901	1903	1901	141
310	20241114	133400	134350525	1903	1903	1903	1903	0
311	20241114	133300	134350525	1903	1904	1904	1903	6
312	20241114	133200	134339106	1906	1906	1906	1906	0
313	20241114	133100	134339106	1906	1906	1906	1906	5
314	20241114	133000	134329576	1901	1901	1901	1901	866
315	20241114	132900	132683310	1905	1905	1905	1905	0
316	20241114	132800	132683310	1905	1905	1905	1905	0
317	20241114	132700	132683310	1905	1905	1905	1905	0
318	20241114	132600	132683310	1905	1905	1905	1905	0
319	20241114	132500	132683310	1905	1906	1906	1904	12
320	20241114	132400	132660444	1907	1907	1907	1907	0
321	20241114	132300	132660444	1907	1907	1907	1907	5
322	20241114	132200	132650909	1907	1907	1907	1907	1
323	20241114	132100	132649002	1907	1907	1907	1907	0
324	20241114	132000	132649002	1907	1907	1907	1907	10
325	20241114	131900	132629932	1907	1907	1907	1907	6
326	20241114	131800	132618490	1908	1908	1908	1908	0
327	20241114	131700	132618490	1908	1908	1908	1908	24
328	20241114	131600	132572698	1909	1909	1909	1909	1
329	20241114	131500	132570789	1909	1909	1909	1909	0
330	20241114	131400	132570789	1909	1909	1909	1909	2
331	20241114	131300	132566971	1910	1910	1910	1910	0
332	20241114	131200	132566971	1910	1910	1910	1910	1
333	20241114	131100	132565061	1910	1909	1910	1909	9
334	20241114	131000	132547874	1909	1909	1909	1909	0
335	20241114	130900	132547874	1909	1909	1909	1909	0
336	20241114	130800	132547874	1909	1909	1909	1909	1
337	20241114	130700	132545965	1909	1909	1909	1909	0
338	20241114	130600	132545965	1909	1909	1909	1909	1
339	20241114	130500	132544056	1909	1909	1909	1909	0
340	20241114	130400	132544056	1909	1908	1909	1908	6
341	20241114	130300	132532603	1910	1910	1910	1910	5
342	20241114	130200	132523053	1911	1911	1911	1911	0
343	20241114	130100	132523053	1911	1911	1911	1911	0
344	20241114	130000	132523053	1911	1911	1911	1911	235
345	20241114	125900	132073968	1911	1899	1911	1899	405
346	20241114	125800	131304813	1911	1911	1911	1905	120
347	20241114	125700	131075499	1909	1909	1909	1909	294
348	20241114	125600	130514253	1909	1909	1909	1909	0
349	20241114	125500	130514253	1909	1909	1909	1909	0
350	20241114	125400	130514253	1909	1909	1909	1909	0
351	20241114	125300	130514253	1909	1909	1909	1909	0
352	20241114	125200	130514253	1909	1909	1909	1909	0
353	20241114	125100	130514253	1909	1909	1909	1909	0
354	20241114	125000	130514253	1909	1909	1909	1909	0
355	20241114	124900	130514253	1909	1909	1909	1909	5
356	20241114	124800	130504708	1909	1909	1909	1909	0
357	20241114	124700	130504708	1909	1909	1909	1909	0
358	20241114	124600	130504708	1909	1909	1909	1909	0
359	20241114	124500	130504708	1909	1909	1909	1909	0
360	20241114	124400	130504708	1909	1900	1909	1900	6
361	20241114	124300	130493299	1909	1909	1909	1909	0
362	20241114	124200	130493299	1909	1907	1909	1907	1939
363	20241114	124100	126794343	1909	1909	1909	1909	0
364	20241114	124000	126794343	1909	1909	1909	1909	0
365	20241114	123900	126794343	1909	1909	1909	1909	0
366	20241114	123800	126794343	1909	1909	1909	1909	6
367	20241114	123700	126782889	1910	1907	1910	1907	5
368	20241114	123600	126773345	1901	1904	1904	1901	4
369	20241114	123500	126765735	1905	1907	1907	1905	3
370	20241114	123400	126760017	1908	1909	1909	1908	2
371	20241114	123300	126756200	1910	1910	1910	1910	1
372	20241114	123200	126754290	1911	1911	1911	1911	0
373	20241114	123100	126754290	1911	1911	1911	1911	2
374	20241114	123000	126750468	1911	1911	1911	1911	0
375	20241114	122900	126750468	1911	1911	1911	1911	3
376	20241114	122800	126744735	1911	1911	1911	1911	0
377	20241114	122700	126744735	1911	1911	1911	1911	0
378	20241114	122600	126744735	1911	1911	1911	1911	3
379	20241114	122500	126739002	1911	1911	1911	1911	1
380	20241114	122400	126737091	1911	1911	1911	1911	0
381	20241114	122300	126737091	1911	1911	1911	1911	7
382	20241114	122200	126723714	1911	1911	1911	1911	0
383	20241114	122100	126723714	1911	1911	1911	1911	1
384	20241114	122000	126721803	1910	1910	1910	1910	99
385	20241114	121900	126532713	1910	1910	1910	1910	0
386	20241114	121800	126532713	1910	1910	1910	1910	0
387	20241114	121700	126532713	1910	1910	1910	1910	0
388	20241114	121600	126532713	1910	1905	1910	1905	42
389	20241114	121500	126452634	1904	1900	1904	1900	53
390	20241114	121400	126351879	1900	1900	1900	1900	0
391	20241114	121300	126351879	1900	1900	1900	1900	1
392	20241114	121200	126349979	1900	1902	1902	1900	56
393	20241114	121100	126243489	1902	1901	1902	1901	15
394	20241114	121000	126214969	1900	1900	1900	1900	100
395	20241114	120900	126024969	1900	1900	1900	1900	37
396	20241114	120800	125954669	1899	1899	1899	1899	50
397	20241114	120700	125859719	1900	1900	1900	1900	0
398	20241114	120600	125859719	1900	1900	1900	1900	0
399	20241114	120500	125859719	1900	1900	1900	1900	0
400	20241114	120400	125859719	1900	1899	1900	1899	52
401	20241114	120300	125760970	1893	1896	1898	1893	93
402	20241114	120200	125584774	1893	1893	1893	1893	0
403	20241114	120100	125584774	1893	1893	1893	1893	1
404	20241114	120000	125582881	1893	1893	1893	1893	0
405	20241114	115900	125582881	1893	1893	1893	1893	0
406	20241114	115800	125582881	1893	1893	1893	1893	0
407	20241114	115700	125582881	1893	1893	1893	1893	0
408	20241114	115600	125582881	1893	1893	1893	1893	0
409	20241114	115500	125582881	1893	1893	1893	1893	11
410	20241114	115400	125562058	1893	1893	1893	1893	3
411	20241114	115300	125556379	1893	1893	1893	1893	0
412	20241114	115200	125556379	1893	1893	1893	1893	6
413	20241114	115100	125545021	1893	1893	1893	1893	473
414	20241114	115000	124649632	1893	1893	1893	1893	0
415	20241114	114900	124649632	1893	1894	1894	1893	250
416	20241114	114800	124176232	1895	1895	1895	1895	0
417	20241114	114700	124176232	1895	1895	1895	1894	1699
418	20241114	114600	120956827	1896	1896	1896	1896	0
419	20241114	114500	120956827	1896	1896	1896	1896	1
420	20241114	114400	120954931	1896	1896	1896	1896	0
421	20241114	114300	120954931	1896	1896	1896	1896	5
422	20241114	114200	120945451	1896	1895	1896	1895	579
423	20241114	114100	119848241	1895	1895	1895	1895	1651
424	20241114	114000	116719596	1895	1895	1895	1895	857
425	20241114	113900	115095581	1894	1894	1894	1894	17
426	20241114	113800	115063383	1894	1893	1894	1893	7
427	20241114	113700	115050127	1893	1893	1893	1893	551
428	20241114	113600	114007084	1893	1893	1893	1893	510
429	20241114	113500	113041654	1892	1892	1892	1892	0
430	20241114	113400	113041654	1892	1892	1892	1892	20
431	20241114	113300	113003814	1890	1890	1890	1890	500
432	20241114	113200	112058814	1890	1889	1890	1889	6
433	20241114	113100	112047476	1889	1889	1889	1889	13
434	20241114	113000	112022919	1890	1890	1890	1890	5
435	20241114	112900	112013469	1890	1890	1893	1890	136
436	20241114	112800	111756426	1890	1889	1890	1889	18
437	20241114	112700	111722419	1890	1890	1890	1890	30
438	20241114	112600	111665719	1890	1887	1892	1880	1030
439	20241114	112500	109724581	1892	1893	1893	1887	6678
440	20241114	112400	97103511	1893	1899	1899	1893	364
441	20241114	112300	96414395	1899	1899	1899	1899	0
442	20241114	112200	96414395	1899	1899	1899	1899	0
443	20241114	112100	96414395	1899	1899	1899	1899	0
444	20241114	112000	96414395	1899	1899	1899	1899	0
445	20241114	111900	96414395	1899	1899	1899	1899	5
446	20241114	111800	96404900	1896	1900	1900	1896	30
447	20241114	111700	96347980	1900	1900	1900	1900	1374
448	20241114	111600	93737380	1903	1901	1903	1901	126
449	20241114	111500	93497844	1901	1901	1901	1901	2
450	20241114	111400	93494042	1901	1901	1901	1901	0
451	20241114	111300	93494042	1901	1901	1901	1901	104
452	20241114	111200	93296338	1901	1901	1901	1901	1
453	20241114	111100	93294437	1901	1901	1901	1901	0
454	20241114	111000	93294437	1901	1901	1901	1901	10
455	20241114	110900	93275427	1901	1900	1901	1900	111
456	20241114	110800	93064522	1900	1900	1900	1900	0
457	20241114	110700	93064522	1900	1898	1900	1898	700
458	20241114	110600	91734773	1898	1898	1898	1898	0
459	20241114	110500	91734773	1898	1898	1898	1898	7
460	20241114	110400	91721487	1897	1897	1897	1897	0
461	20241114	110300	91721487	1897	1897	1897	1897	24
462	20241114	110200	91675959	1897	1897	1897	1897	0
463	20241114	110100	91675959	1897	1897	1897	1897	80
464	20241114	110000	91524199	1897	1898	1898	1897	1790
465	20241114	105900	88128069	1899	1899	1899	1899	0
466	20241114	105800	88128069	1899	1899	1899	1899	5
467	20241114	105700	88118574	1897	1897	1897	1897	0
468	20241114	105600	88118574	1897	1897	1897	1897	10
469	20241114	105500	88099604	1897	1897	1897	1897	0
470	20241114	105400	88099604	1897	1897	1897	1897	0
471	20241114	105300	88099604	1897	1897	1897	1897	0
472	20241114	105200	88099604	1897	1898	1898	1897	6
473	20241114	105100	88088217	1898	1891	1898	1890	1003
474	20241114	105000	86192520	1890	1892	1892	1890	3500
475	20241114	104900	79577216	1890	1891	1891	1890	4400
476	20241114	104800	71260411	1891	1891	1891	1891	0
477	20241114	104700	71260411	1891	1891	1891	1891	900
478	20241114	104600	69558511	1891	1895	1895	1891	2000
479	20241114	104500	65773679	1899	1899	1899	1899	6
480	20241114	104400	65762285	1900	1900	1900	1900	0
481	20241114	104300	65762285	1900	1900	1900	1900	0
482	20241114	104200	65762285	1900	1900	1900	1900	22
483	20241114	104100	65720485	1900	1900	1900	1900	0
484	20241114	104000	65720485	1900	1900	1900	1900	0
485	20241114	103900	65720485	1900	1900	1900	1900	154
486	20241114	103800	65427885	1900	1900	1900	1900	81
487	20241114	103700	65273985	1900	1900	1900	1894	364
488	20241114	103600	64583885	1900	1900	1900	1895	230
489	20241114	103500	64147495	1900	1900	1900	1900	0
490	20241114	103400	64147495	1900	1900	1900	1900	3
491	20241114	103300	64141795	1900	1900	1900	1900	398
492	20241114	103200	63385595	1900	1900	1900	1900	103
493	20241114	103100	63189895	1900	1895	1900	1895	491
494	20241114	103000	62258920	1894	1899	1899	1894	222
495	20241114	102900	61838312	1899	1899	1899	1899	5
496	20241114	102800	61828817	1899	1899	1899	1899	31
497	20241114	102700	61769948	1901	1899	1901	1899	16
498	20241114	102600	61739562	1899	1899	1899	1899	17
499	20241114	102500	61707279	1901	1901	1901	1901	0
500	20241114	102400	61707279	1901	1895	1901	1895	90
501	20241114	102300	61536693	1895	1903	1903	1895	1695
502	20241114	102200	58315620	1903	1903	1903	1903	535
503	20241114	102100	57297515	1903	1902	1903	1902	634
504	20241114	102000	56091645	1902	1898	1902	1898	1048
505	20241114	101900	54100820	1898	1898	1898	1898	527
506	20241114	101800	53100574	1898	1891	1898	1891	400
507	20241114	101700	52343474	1891	1898	1898	1891	1856
508	20241114	101600	48825735	1898	1898	1898	1898	152
509	20241114	101500	48537239	1900	1900	1900	1898	75
510	20241114	101400	48394743	1898	1904	1904	1898	293
511	20241114	101300	47838314	1900	1902	1909	1899	1950
512	20241114	101200	44131466	1911	1911	1911	1911	0
513	20241114	101100	44131466	1911	1906	1911	1906	26
514	20241114	101000	44081880	1906	1908	1911	1906	1039
515	20241114	100900	42101500	1908	1905	1908	1900	1535
516	20241114	100800	39177229	1908	1908	1910	1901	573
517	20241114	100700	38085052	1911	1912	1912	1850	4564
518	20241114	100600	29561450	1913	1916	1916	1913	1938
519	20241114	100500	25850843	1915	1916	1916	1915	266
520	20241114	100400	25341440	1916	1920	1920	1916	524
521	20241114	100300	24337442	1916	1916	1916	1916	12
522	20241114	100200	24314450	1928	1928	1928	1928	0
523	20241114	100100	24314450	1928	1928	1928	1928	1
524	20241114	100000	24312522	1914	1913	1933	1913	12709