KissMeData/002220/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183600	10330275	1914	1914	1914	1914	1152
3	20241118	183500	10330275	1914	1914	1914	1914	0
4	20241118	183400	10330275	1914	1914	1914	1914	0
5	20241118	183300	10330275	1914	1914	1914	1914	0
6	20241118	183200	10330275	1914	1914	1914	1914	0
7	20241118	183100	10330275	1914	1914	1914	1914	0
8	20241118	183000	10330275	1914	1914	1914	1914	0
9	20241118	182900	10330275	1914	1914	1914	1914	0
10	20241118	182800	10330275	1914	1914	1914	1914	0
11	20241118	182700	10330275	1914	1914	1914	1914	0
12	20241118	182600	10330275	1914	1914	1914	1914	0
13	20241118	182500	10330275	1914	1914	1914	1914	0
14	20241118	182400	10330275	1914	1914	1914	1914	0
15	20241118	182300	10330275	1914	1914	1914	1914	0
16	20241118	182200	10330275	1914	1914	1914	1914	0
17	20241118	182100	10330275	1914	1914	1914	1914	0
18	20241118	182000	10330275	1914	1914	1914	1914	0
19	20241118	181900	10330275	1914	1914	1914	1914	0
20	20241118	181800	10330275	1914	1914	1914	1914	0
21	20241118	181700	10330275	1914	1914	1914	1914	0
22	20241118	181600	10330275	1914	1914	1914	1914	0
23	20241118	181500	10330275	1914	1914	1914	1914	0
24	20241118	181400	10330275	1914	1914	1914	1914	0
25	20241118	181300	10330275	1914	1914	1914	1914	0
26	20241118	181200	10330275	1914	1914	1914	1914	0
27	20241118	181100	10330275	1914	1914	1914	1914	0
28	20241118	181000	10330275	1914	1914	1914	1914	0
29	20241118	180900	10330275	1914	1914	1914	1914	0
30	20241118	180800	10330275	1914	1914	1914	1914	0
31	20241118	180700	10330275	1914	1914	1914	1914	0
32	20241118	180600	10330275	1914	1914	1914	1914	1152
33	20241118	180500	10330275	1914	1914	1914	1914	0
34	20241118	180400	10330275	1914	1914	1914	1914	0
35	20241118	180300	10330275	1914	1914	1914	1914	0
36	20241118	180200	10330275	1914	1914	1914	1914	0
37	20241118	180100	10330275	1914	1914	1914	1914	0
38	20241118	180000	10330275	1914	1914	1914	1914	0
39	20241118	175900	10330275	1914	1914	1914	1914	0
40	20241118	175800	10330275	1914	1914	1914	1914	0
41	20241118	175700	10330275	1914	1914	1914	1914	0
42	20241118	175600	10330275	1914	1914	1914	1914	0
43	20241118	175500	10330275	1914	1914	1914	1914	0
44	20241118	175400	10330275	1914	1914	1914	1914	0
45	20241118	175300	10330275	1914	1914	1914	1914	0
46	20241118	175200	10330275	1914	1914	1914	1914	0
47	20241118	175100	10330275	1914	1914	1914	1914	0
48	20241118	175000	10330275	1914	1914	1914	1914	0
49	20241118	174900	10330275	1914	1914	1914	1914	0
50	20241118	174800	10330275	1914	1914	1914	1914	0
51	20241118	174700	10330275	1914	1914	1914	1914	0
52	20241118	174600	10330275	1914	1914	1914	1914	0
53	20241118	174500	10330275	1914	1914	1914	1914	0
54	20241118	174400	10330275	1914	1914	1914	1914	0
55	20241118	174300	10330275	1914	1914	1914	1914	0
56	20241118	174200	10330275	1914	1914	1914	1914	0
57	20241118	174100	10330275	1914	1914	1914	1914	0
58	20241118	174000	10330275	1914	1914	1914	1914	0
59	20241118	173900	10330275	1914	1914	1914	1914	0
60	20241118	173800	10330275	1914	1914	1914	1914	0
61	20241118	173700	10330275	1914	1914	1914	1914	0
62	20241118	173600	10330275	1914	1914	1914	1914	1152
63	20241118	173500	10330275	1914	1914	1914	1914	0
64	20241118	173400	10330275	1914	1914	1914	1914	0
65	20241118	173300	10330275	1914	1914	1914	1914	0
66	20241118	173200	10330275	1914	1914	1914	1914	0
67	20241118	173100	10330275	1914	1914	1914	1914	0
68	20241118	173000	10330275	1914	1914	1914	1914	0
69	20241118	172900	10330275	1914	1914	1914	1914	0
70	20241118	172800	10330275	1914	1914	1914	1914	0
71	20241118	172700	10330275	1914	1914	1914	1914	0
72	20241118	172600	10330275	1914	1914	1914	1914	0
73	20241118	172500	10330275	1914	1914	1914	1914	0
74	20241118	172400	10330275	1914	1914	1914	1914	0
75	20241118	172300	10330275	1914	1914	1914	1914	0
76	20241118	172200	10330275	1914	1914	1914	1914	0
77	20241118	172100	10330275	1914	1914	1914	1914	0
78	20241118	172000	10330275	1914	1914	1914	1914	0
79	20241118	171900	10330275	1914	1914	1914	1914	0
80	20241118	171800	10330275	1914	1914	1914	1914	0
81	20241118	171700	10330275	1914	1914	1914	1914	0
82	20241118	171600	10330275	1914	1914	1914	1914	0
83	20241118	171500	10330275	1914	1914	1914	1914	0
84	20241118	171400	10330275	1914	1914	1914	1914	0
85	20241118	171300	10330275	1914	1914	1914	1914	0
86	20241118	171200	10330275	1914	1914	1914	1914	0
87	20241118	171100	10330275	1914	1914	1914	1914	0
88	20241118	171000	10330275	1914	1914	1914	1914	0
89	20241118	170900	10330275	1914	1914	1914	1914	0
90	20241118	170800	10330275	1914	1914	1914	1914	0
91	20241118	170700	10330275	1914	1914	1914	1914	0
92	20241118	170600	10330275	1914	1914	1914	1914	1152
93	20241118	170500	10330275	1914	1914	1914	1914	0
94	20241118	170400	10330275	1914	1914	1914	1914	0
95	20241118	170300	10330275	1914	1914	1914	1914	0
96	20241118	170200	10330275	1914	1914	1914	1914	0
97	20241118	170100	10330275	1914	1914	1914	1914	0
98	20241118	170000	10330275	1914	1914	1914	1914	0
99	20241118	165900	10330275	1914	1914	1914	1914	0
100	20241118	165800	10330275	1914	1914	1914	1914	0
101	20241118	165700	10330275	1914	1914	1914	1914	0
102	20241118	165600	10330275	1914	1914	1914	1914	0
103	20241118	165500	10330275	1914	1914	1914	1914	0
104	20241118	165400	10330275	1914	1914	1914	1914	0
105	20241118	165300	10330275	1914	1914	1914	1914	0
106	20241118	165200	10330275	1914	1914	1914	1914	0
107	20241118	165100	10330275	1914	1914	1914	1914	0
108	20241118	165000	10330275	1914	1914	1914	1914	0
109	20241118	164900	10330275	1914	1914	1914	1914	0
110	20241118	164800	10330275	1914	1914	1914	1914	0
111	20241118	164700	10330275	1914	1914	1914	1914	0
112	20241118	164600	10330275	1914	1914	1914	1914	0
113	20241118	164500	10330275	1914	1914	1914	1914	0
114	20241118	164400	10330275	1914	1914	1914	1914	0
115	20241118	164300	10330275	1914	1914	1914	1914	0
116	20241118	164200	10330275	1914	1914	1914	1914	0
117	20241118	164100	10330275	1914	1914	1914	1914	0
118	20241118	164000	10330275	1914	1914	1914	1914	0
119	20241118	163900	10330275	1914	1914	1914	1914	0
120	20241118	163800	10330275	1914	1914	1914	1914	0
121	20241118	163700	10330275	1914	1914	1914	1914	0
122	20241118	163600	10330275	1914	1914	1914	1914	1152
123	20241118	163500	10330275	1914	1914	1914	1914	0
124	20241118	163400	10330275	1914	1914	1914	1914	0
125	20241118	163300	10330275	1914	1914	1914	1914	0
126	20241118	163200	10330275	1914	1914	1914	1914	0
127	20241118	163100	10330275	1914	1914	1914	1914	0
128	20241118	163000	10330275	1914	1914	1914	1914	0
129	20241118	162900	10330275	1914	1914	1914	1914	0
130	20241118	162800	10330275	1914	1914	1914	1914	0
131	20241118	162700	10330275	1914	1914	1914	1914	0
132	20241118	162600	10330275	1914	1914	1914	1914	0
133	20241118	162500	10330275	1914	1914	1914	1914	0
134	20241118	162400	10330275	1914	1914	1914	1914	0
135	20241118	162300	10330275	1914	1914	1914	1914	0
136	20241118	162200	10330275	1914	1914	1914	1914	0
137	20241118	162100	10330275	1914	1914	1914	1914	0
138	20241118	162000	10330275	1914	1914	1914	1914	0
139	20241118	161900	10330275	1914	1914	1914	1914	0
140	20241118	161800	10330275	1914	1914	1914	1914	0
141	20241118	161700	10330275	1914	1914	1914	1914	0
142	20241118	161600	10330275	1914	1914	1914	1914	0
143	20241118	161500	10330275	1914	1914	1914	1914	0
144	20241118	161400	10330275	1914	1914	1914	1914	0
145	20241118	161300	10330275	1914	1914	1914	1914	0
146	20241118	161200	10330275	1914	1914	1914	1914	0
147	20241118	161100	10330275	1914	1914	1914	1914	0
148	20241118	161000	10330275	1914	1914	1914	1914	0
149	20241118	160900	10330275	1914	1914	1914	1914	0
150	20241118	160800	10330275	1914	1914	1914	1914	0
151	20241118	160700	10330275	1914	1914	1914	1914	0
152	20241118	160600	10330275	1914	1914	1914	1914	1152
153	20241118	160500	10330275	1914	1914	1914	1914	0
154	20241118	160400	10330275	1914	1914	1914	1914	0
155	20241118	160300	10330275	1914	1914	1914	1914	0
156	20241118	160200	10330275	1914	1914	1914	1914	0
157	20241118	160100	10330275	1914	1914	1914	1914	0
158	20241118	160000	10330275	1914	1914	1914	1914	0
159	20241118	155900	10330275	1914	1914	1914	1914	0
160	20241118	155800	10330275	1914	1914	1914	1914	0
161	20241118	155700	10330275	1914	1914	1914	1914	0
162	20241118	155600	10330275	1914	1914	1914	1914	0
163	20241118	155500	10330275	1914	1914	1914	1914	0
164	20241118	155400	10330275	1914	1914	1914	1914	0
165	20241118	155300	10330275	1914	1914	1914	1914	0
166	20241118	155200	10330275	1914	1914	1914	1914	0
167	20241118	155100	10330275	1914	1914	1914	1914	0
168	20241118	155000	10330275	1914	1914	1914	1914	0
169	20241118	154900	10330275	1914	1914	1914	1914	0
170	20241118	154800	10330275	1914	1914	1914	1914	0
171	20241118	154700	10330275	1914	1914	1914	1914	0
172	20241118	154600	10330275	1914	1914	1914	1914	0
173	20241118	154500	10330275	1914	1914	1914	1914	0
174	20241118	154400	10330275	1914	1914	1914	1914	0
175	20241118	154300	10330275	1914	1914	1914	1914	0
176	20241118	154200	10330275	1914	1914	1914	1914	0
177	20241118	154100	10330275	1914	1914	1914	1914	0
178	20241118	154000	10330275	1914	1914	1914	1914	0
179	20241118	153900	10330275	1914	1914	1914	1914	0
180	20241118	153800	10330275	1914	1914	1914	1914	0
181	20241118	153700	10330275	1914	1914	1914	1914	0
182	20241118	153600	10330275	1914	1914	1914	1914	1152
183	20241118	153500	10330275	1914	1914	1914	1914	0
184	20241118	153400	10330275	1914	1914	1914	1914	0
185	20241118	153300	10330275	1914	1914	1914	1914	0
186	20241118	153200	10330275	1914	1914	1914	1914	0
187	20241118	153100	10330275	1914	1914	1914	1914	0
188	20241118	153000	10330275	1914	1914	1914	1914	1152
189	20241118	152900	8125347	1941	1941	1941	1941	0
190	20241118	152800	8125347	1941	1941	1941	1941	0
191	20241118	152700	8125347	1941	1941	1941	1941	0
192	20241118	152600	8125347	1941	1941	1941	1941	0
193	20241118	152500	8125347	1941	1941	1941	1941	0
194	20241118	152400	8125347	1941	1941	1941	1941	0
195	20241118	152300	8125347	1941	1941	1941	1941	0
196	20241118	152200	8125347	1941	1941	1941	1941	0
197	20241118	152100	8125347	1941	1941	1941	1941	0
198	20241118	152000	8125347	1941	1941	1941	1941	0
199	20241118	151900	8125347	1941	1941	1941	1941	0
200	20241118	151800	8125347	1941	1941	1941	1941	0
201	20241118	151700	8125347	1941	1941	1941	1941	0
202	20241118	151600	8125347	1941	1941	1941	1941	0
203	20241118	151500	8125347	1941	1941	1941	1941	0
204	20241118	151400	8125347	1941	1941	1941	1941	0
205	20241118	151300	8125347	1941	1942	1942	1941	500
206	20241118	151200	7154845	1951	1951	1951	1951	0
207	20241118	151100	7154845	1951	1951	1951	1951	0
208	20241118	151000	7154845	1951	1951	1951	1951	0
209	20241118	150900	7154845	1951	1951	1951	1951	0
210	20241118	150800	7154845	1951	1951	1951	1951	0
211	20241118	150700	7154845	1951	1951	1951	1951	0
212	20241118	150600	7154845	1951	1951	1951	1951	0
213	20241118	150500	7154845	1951	1951	1951	1951	0
214	20241118	150400	7154845	1951	1951	1951	1951	0
215	20241118	150300	7154845	1951	1951	1951	1951	0
216	20241118	150200	7154845	1951	1951	1951	1951	0
217	20241118	150100	7154845	1951	1951	1951	1951	0
218	20241118	150000	7154845	1951	1951	1951	1951	0
219	20241118	145900	7154845	1951	1951	1951	1951	0
220	20241118	145800	7154845	1951	1951	1951	1951	0
221	20241118	145700	7154845	1951	1951	1951	1951	0
222	20241118	145600	7154845	1951	1951	1951	1951	0
223	20241118	145500	7154845	1951	1951	1951	1951	0
224	20241118	145400	7154845	1951	1951	1951	1951	0
225	20241118	145300	7154845	1951	1951	1951	1951	0
226	20241118	145200	7154845	1951	1951	1951	1951	0
227	20241118	145100	7154845	1951	1951	1951	1951	0
228	20241118	145000	7154845	1951	1951	1951	1951	0
229	20241118	144900	7154845	1951	1951	1951	1951	0
230	20241118	144800	7154845	1951	1951	1951	1951	0
231	20241118	144700	7154845	1951	1951	1951	1951	0
232	20241118	144600	7154845	1951	1951	1951	1951	0
233	20241118	144500	7154845	1951	1951	1951	1951	0
234	20241118	144400	7154845	1951	1951	1951	1951	2
235	20241118	144300	7150943	1952	1952	1952	1952	10
236	20241118	144200	7131423	1953	1953	1953	1953	0
237	20241118	144100	7131423	1953	1953	1953	1953	0
238	20241118	144000	7131423	1953	1953	1953	1953	0
239	20241118	143900	7131423	1953	1953	1953	1953	0
240	20241118	143800	7131423	1953	1953	1953	1953	0
241	20241118	143700	7131423	1953	1953	1953	1953	0
242	20241118	143600	7131423	1953	1953	1953	1953	0
243	20241118	143500	7131423	1953	1953	1953	1953	0
244	20241118	143400	7131423	1953	1953	1953	1953	0
245	20241118	143300	7131423	1953	1953	1953	1953	0
246	20241118	143200	7131423	1953	1953	1953	1953	0
247	20241118	143100	7131423	1953	1953	1953	1953	0
248	20241118	143000	7131423	1953	1953	1953	1953	0
249	20241118	142900	7131423	1953	1953	1953	1953	0
250	20241118	142800	7131423	1953	1953	1953	1953	0
251	20241118	142700	7131423	1953	1953	1953	1953	0
252	20241118	142600	7131423	1953	1953	1953	1953	0
253	20241118	142500	7131423	1953	1953	1953	1953	0
254	20241118	142400	7131423	1953	1953	1953	1953	0
255	20241118	142300	7131423	1953	1953	1953	1953	0
256	20241118	142200	7131423	1953	1953	1953	1953	0
257	20241118	142100	7131423	1953	1953	1953	1953	0
258	20241118	142000	7131423	1953	1953	1953	1953	0
259	20241118	141900	7131423	1953	1953	1953	1953	0
260	20241118	141800	7131423	1953	1953	1953	1953	0
261	20241118	141700	7131423	1953	1953	1953	1953	0
262	20241118	141600	7131423	1953	1953	1953	1953	0
263	20241118	141500	7131423	1953	1953	1953	1953	0
264	20241118	141400	7131423	1953	1953	1953	1953	0
265	20241118	141300	7131423	1953	1953	1953	1953	0
266	20241118	141200	7131423	1953	1953	1953	1953	0
267	20241118	141100	7131423	1953	1953	1953	1953	0
268	20241118	141000	7131423	1953	1953	1953	1953	0
269	20241118	140900	7131423	1953	1953	1953	1953	0
270	20241118	140800	7131423	1953	1953	1953	1953	0
271	20241118	140700	7131423	1953	1953	1953	1953	0
272	20241118	140600	7131423	1953	1953	1953	1953	0
273	20241118	140500	7131423	1953	1953	1953	1953	0
274	20241118	140400	7131423	1953	1953	1953	1953	8
275	20241118	140300	7115799	1956	1956	1956	1956	0
276	20241118	140200	7115799	1956	1956	1956	1956	0
277	20241118	140100	7115799	1956	1956	1956	1956	0
278	20241118	140000	7115799	1956	1956	1956	1956	0
279	20241118	135900	7115799	1956	1956	1956	1956	0
280	20241118	135800	7115799	1956	1956	1956	1956	0
281	20241118	135700	7115799	1956	1956	1956	1956	0
282	20241118	135600	7115799	1956	1956	1956	1956	3
283	20241118	135500	7109931	1953	1953	1953	1953	0
284	20241118	135400	7109931	1953	1953	1953	1953	0
285	20241118	135300	7109931	1953	1953	1953	1953	0
286	20241118	135200	7109931	1953	1953	1953	1953	0
287	20241118	135100	7109931	1953	1953	1953	1953	0
288	20241118	135000	7109931	1953	1953	1953	1953	0
289	20241118	134900	7109931	1953	1953	1953	1953	0
290	20241118	134800	7109931	1953	1953	1953	1953	0
291	20241118	134700	7109931	1953	1953	1953	1953	0
292	20241118	134600	7109931	1953	1953	1953	1953	0
293	20241118	134500	7109931	1953	1953	1953	1953	0
294	20241118	134400	7109931	1953	1953	1953	1953	0
295	20241118	134300	7109931	1953	1953	1953	1953	0
296	20241118	134200	7109931	1953	1953	1953	1953	0
297	20241118	134100	7109931	1953	1953	1953	1953	0
298	20241118	134000	7109931	1953	1953	1953	1953	0
299	20241118	133900	7109931	1953	1953	1953	1953	0
300	20241118	133800	7109931	1953	1953	1953	1953	0
301	20241118	133700	7109931	1953	1953	1953	1953	0
302	20241118	133600	7109931	1953	1953	1953	1953	0
303	20241118	133500	7109931	1953	1953	1953	1953	0
304	20241118	133400	7109931	1953	1953	1953	1953	0
305	20241118	133300	7109931	1953	1953	1953	1953	0
306	20241118	133200	7109931	1953	1953	1953	1953	0
307	20241118	133100	7109931	1953	1953	1953	1953	0
308	20241118	133000	7109931	1953	1953	1953	1953	0
309	20241118	132900	7109931	1953	1953	1953	1953	0
310	20241118	132800	7109931	1953	1953	1953	1953	0
311	20241118	132700	7109931	1953	1953	1953	1953	0
312	20241118	132600	7109931	1953	1953	1953	1953	0
313	20241118	132500	7109931	1953	1953	1953	1953	0
314	20241118	132400	7109931	1953	1953	1953	1953	0
315	20241118	132300	7109931	1953	1953	1953	1953	0
316	20241118	132200	7109931	1953	1953	1953	1953	0
317	20241118	132100	7109931	1953	1953	1953	1953	0
318	20241118	132000	7109931	1953	1953	1953	1953	0
319	20241118	131900	7109931	1953	1953	1953	1953	0
320	20241118	131800	7109931	1953	1953	1953	1953	0
321	20241118	131700	7109931	1953	1953	1953	1953	0
322	20241118	131600	7109931	1953	1953	1953	1953	0
323	20241118	131500	7109931	1953	1953	1953	1953	0
324	20241118	131400	7109931	1953	1953	1953	1953	0
325	20241118	131300	7109931	1953	1953	1953	1953	0
326	20241118	131200	7109931	1953	1953	1953	1953	0
327	20241118	131100	7109931	1953	1953	1953	1953	0
328	20241118	131000	7109931	1953	1953	1953	1953	16
329	20241118	130900	7078683	1953	1953	1953	1953	0
330	20241118	130800	7078683	1953	1953	1953	1953	0
331	20241118	130700	7078683	1953	1953	1953	1953	0
332	20241118	130600	7078683	1953	1953	1953	1953	0
333	20241118	130500	7078683	1953	1953	1953	1953	0
334	20241118	130400	7078683	1953	1953	1953	1953	0
335	20241118	130300	7078683	1953	1953	1953	1953	0
336	20241118	130200	7078683	1953	1953	1953	1953	0
337	20241118	130100	7078683	1953	1953	1953	1953	0
338	20241118	130000	7078683	1953	1953	1953	1953	0
339	20241118	125900	7078683	1953	1953	1953	1953	0
340	20241118	125800	7078683	1953	1953	1953	1953	0
341	20241118	125700	7078683	1953	1953	1953	1953	0
342	20241118	125600	7078683	1953	1953	1953	1953	0
343	20241118	125500	7078683	1953	1953	1953	1953	0
344	20241118	125400	7078683	1953	1953	1953	1953	0
345	20241118	125300	7078683	1953	1953	1953	1953	0
346	20241118	125200	7078683	1953	1953	1953	1953	0
347	20241118	125100	7078683	1953	1953	1953	1953	0
348	20241118	125000	7078683	1953	1953	1953	1953	0
349	20241118	124900	7078683	1953	1953	1953	1953	0
350	20241118	124800	7078683	1953	1953	1953	1953	0
351	20241118	124700	7078683	1953	1953	1953	1953	0
352	20241118	124600	7078683	1953	1953	1953	1953	0
353	20241118	124500	7078683	1953	1953	1953	1953	0
354	20241118	124400	7078683	1953	1953	1953	1953	0
355	20241118	124300	7078683	1953	1953	1953	1953	0
356	20241118	124200	7078683	1953	1953	1953	1953	0
357	20241118	124100	7078683	1953	1953	1953	1953	0
358	20241118	124000	7078683	1953	1953	1953	1953	0
359	20241118	123900	7078683	1953	1953	1953	1953	0
360	20241118	123800	7078683	1953	1953	1953	1953	0
361	20241118	123700	7078683	1953	1953	1953	1953	0
362	20241118	123600	7078683	1953	1953	1953	1953	0
363	20241118	123500	7078683	1953	1953	1953	1953	0
364	20241118	123400	7078683	1953	1953	1953	1953	0
365	20241118	123300	7078683	1953	1953	1953	1953	0
366	20241118	123200	7078683	1953	1953	1953	1953	0
367	20241118	123100	7078683	1953	1953	1953	1953	0
368	20241118	123000	7078683	1953	1953	1953	1953	0
369	20241118	122900	7078683	1953	1953	1953	1953	0
370	20241118	122800	7078683	1953	1953	1953	1953	0
371	20241118	122700	7078683	1953	1953	1953	1953	0
372	20241118	122600	7078683	1953	1953	1953	1953	0
373	20241118	122500	7078683	1953	1953	1953	1953	0
374	20241118	122400	7078683	1953	1953	1953	1953	0
375	20241118	122300	7078683	1953	1953	1953	1953	0
376	20241118	122200	7078683	1953	1953	1953	1953	0
377	20241118	122100	7078683	1953	1953	1953	1953	0
378	20241118	122000	7078683	1953	1953	1953	1953	0
379	20241118	121900	7078683	1953	1953	1953	1953	0
380	20241118	121800	7078683	1953	1953	1953	1953	0
381	20241118	121700	7078683	1953	1953	1953	1953	0
382	20241118	121600	7078683	1953	1953	1953	1953	0
383	20241118	121500	7078683	1953	1953	1953	1953	0
384	20241118	121400	7078683	1953	1953	1953	1953	181
385	20241118	121300	6725190	1953	1953	1953	1953	0
386	20241118	121200	6725190	1953	1953	1953	1953	0
387	20241118	121100	6725190	1953	1953	1953	1953	0
388	20241118	121000	6725190	1953	1953	1953	1953	11
389	20241118	120900	6703707	1953	1953	1953	1953	0
390	20241118	120800	6703707	1953	1953	1953	1953	0
391	20241118	120700	6703707	1953	1953	1953	1953	0
392	20241118	120600	6703707	1953	1953	1953	1953	0
393	20241118	120500	6703707	1953	1953	1953	1953	0
394	20241118	120400	6703707	1953	1953	1953	1953	0
395	20241118	120300	6703707	1953	1953	1953	1953	0
396	20241118	120200	6703707	1953	1953	1953	1953	0
397	20241118	120100	6703707	1953	1953	1953	1953	0
398	20241118	120000	6703707	1953	1953	1953	1953	0
399	20241118	115900	6703707	1953	1953	1953	1953	0
400	20241118	115800	6703707	1953	1953	1953	1953	0
401	20241118	115700	6703707	1953	1953	1953	1953	0
402	20241118	115600	6703707	1953	1953	1953	1953	0
403	20241118	115500	6703707	1953	1953	1953	1953	0
404	20241118	115400	6703707	1953	1953	1953	1953	0
405	20241118	115300	6703707	1953	1953	1953	1953	0
406	20241118	115200	6703707	1953	1953	1953	1953	0
407	20241118	115100	6703707	1953	1953	1953	1953	0
408	20241118	115000	6703707	1953	1953	1953	1953	0
409	20241118	114900	6703707	1953	1953	1953	1953	0
410	20241118	114800	6703707	1953	1953	1953	1953	1
411	20241118	114700	6701754	1953	1953	1953	1953	0
412	20241118	114600	6701754	1953	1953	1953	1953	0
413	20241118	114500	6701754	1953	1953	1953	1953	0
414	20241118	114400	6701754	1953	1953	1953	1953	0
415	20241118	114300	6701754	1953	1953	1953	1953	0
416	20241118	114200	6701754	1953	1953	1953	1953	0
417	20241118	114100	6701754	1953	1953	1953	1953	0
418	20241118	114000	6701754	1953	1953	1953	1953	0
419	20241118	113900	6701754	1953	1953	1953	1953	0
420	20241118	113800	6701754	1953	1953	1953	1953	0
421	20241118	113700	6701754	1953	1953	1953	1953	0
422	20241118	113600	6701754	1953	1953	1953	1953	0
423	20241118	113500	6701754	1953	1953	1953	1953	0
424	20241118	113400	6701754	1953	1953	1953	1953	0
425	20241118	113300	6701754	1953	1953	1953	1953	0
426	20241118	113200	6701754	1953	1953	1953	1953	0
427	20241118	113100	6701754	1953	1949	1953	1949	222
428	20241118	113000	6268388	1949	1949	1949	1949	0
429	20241118	112900	6268388	1949	1949	1949	1949	0
430	20241118	112800	6268388	1949	1949	1949	1949	0
431	20241118	112700	6268388	1949	1949	1949	1949	0
432	20241118	112600	6268388	1949	1949	1949	1949	0
433	20241118	112500	6268388	1949	1949	1949	1949	0
434	20241118	112400	6268388	1949	1949	1949	1949	0
435	20241118	112300	6268388	1949	1949	1949	1949	0
436	20241118	112200	6268388	1949	1949	1949	1949	0
437	20241118	112100	6268388	1949	1949	1949	1949	0
438	20241118	112000	6268388	1949	1949	1949	1949	0
439	20241118	111900	6268388	1949	1949	1949	1949	0
440	20241118	111800	6268388	1949	1949	1949	1949	0
441	20241118	111700	6268388	1949	1949	1949	1949	0
442	20241118	111600	6268388	1949	1949	1949	1949	0
443	20241118	111500	6268388	1949	1949	1949	1949	0
444	20241118	111400	6268388	1949	1948	1949	1948	12
445	20241118	111300	6245010	1948	1948	1948	1948	18
446	20241118	111200	6209946	1952	1952	1952	1952	0
447	20241118	111100	6209946	1952	1952	1952	1952	0
448	20241118	111000	6209946	1952	1952	1952	1952	0
449	20241118	110900	6209946	1952	1952	1952	1952	0
450	20241118	110800	6209946	1952	1952	1952	1952	0
451	20241118	110700	6209946	1952	1952	1952	1952	0
452	20241118	110600	6209946	1952	1952	1952	1952	0
453	20241118	110500	6209946	1952	1952	1952	1952	0
454	20241118	110400	6209946	1952	1952	1952	1952	0
455	20241118	110300	6209946	1952	1952	1952	1952	0
456	20241118	110200	6209946	1952	1952	1952	1952	11
457	20241118	110100	6188474	1952	1952	1952	1952	0
458	20241118	110000	6188474	1952	1952	1952	1952	0
459	20241118	105900	6188474	1952	1952	1952	1952	0
460	20241118	105800	6188474	1952	1952	1952	1952	0
461	20241118	105700	6188474	1952	1952	1952	1952	0
462	20241118	105600	6188474	1952	1952	1952	1952	0
463	20241118	105500	6188474	1952	1952	1952	1952	0
464	20241118	105400	6188474	1952	1952	1952	1952	0
465	20241118	105300	6188474	1952	1952	1952	1952	0
466	20241118	105200	6188474	1952	1952	1952	1952	0
467	20241118	105100	6188474	1952	1952	1952	1952	0
468	20241118	105000	6188474	1952	1952	1952	1952	0
469	20241118	104900	6188474	1952	1952	1952	1952	0
470	20241118	104800	6188474	1952	1952	1952	1952	0
471	20241118	104700	6188474	1952	1952	1952	1952	0
472	20241118	104600	6188474	1952	1952	1952	1952	0
473	20241118	104500	6188474	1952	1952	1952	1952	0
474	20241118	104400	6188474	1952	1952	1952	1952	0
475	20241118	104300	6188474	1952	1952	1952	1952	0
476	20241118	104200	6188474	1952	1952	1952	1952	0
477	20241118	104100	6188474	1952	1952	1952	1952	0
478	20241118	104000	6188474	1952	1952	1952	1952	0
479	20241118	103900	6188474	1952	1952	1952	1952	2
480	20241118	103800	6184570	1913	1913	1913	1913	0
481	20241118	103700	6184570	1913	1913	1913	1913	0
482	20241118	103600	6184570	1913	1913	1913	1913	0
483	20241118	103500	6184570	1913	1913	1913	1913	0
484	20241118	103400	6184570	1913	1913	1913	1913	0
485	20241118	103300	6184570	1913	1913	1913	1913	0
486	20241118	103200	6184570	1913	1913	1913	1913	0
487	20241118	103100	6184570	1913	1913	1913	1913	0
488	20241118	103000	6184570	1913	1913	1913	1913	0
489	20241118	102900	6184570	1913	1913	1913	1913	0
490	20241118	102800	6184570	1913	1913	1913	1913	0
491	20241118	102700	6184570	1913	1913	1913	1913	0
492	20241118	102600	6184570	1913	1913	1913	1913	0
493	20241118	102500	6184570	1913	1913	1913	1913	0
494	20241118	102400	6184570	1913	1913	1913	1913	0
495	20241118	102300	6184570	1913	1913	1913	1913	0
496	20241118	102200	6184570	1913	1913	1913	1913	0
497	20241118	102100	6184570	1913	1913	1913	1913	0
498	20241118	102000	6184570	1913	1913	1913	1913	0
499	20241118	101900	6184570	1913	1913	1913	1913	0
500	20241118	101800	6184570	1913	1913	1913	1913	0
501	20241118	101700	6184570	1913	1913	1913	1913	0
502	20241118	101600	6184570	1913	1913	1913	1913	0
503	20241118	101500	6184570	1913	1913	1913	1913	0
504	20241118	101400	6184570	1913	1913	1913	1913	0
505	20241118	101300	6184570	1913	1913	1913	1913	0
506	20241118	101200	6184570	1913	1913	1913	1913	0
507	20241118	101100	6184570	1913	1913	1913	1913	0
508	20241118	101000	6184570	1913	1929	1929	1913	1800
509	20241118	100900	2733224	1981	1981	1981	1981	0
510	20241118	100800	2733224	1981	1981	1981	1981	0
511	20241118	100700	2733224	1981	1981	1981	1981	0
512	20241118	100600	2733224	1981	1981	1981	1981	0
513	20241118	100500	2733224	1981	1981	1981	1981	0
514	20241118	100400	2733224	1981	1981	1981	1981	0
515	20241118	100300	2733224	1981	1981	1981	1981	0
516	20241118	100200	2733224	1981	1981	1981	1981	0
517	20241118	100100	2733224	1981	1981	1981	1981	0
518	20241118	100000	2733224	1981	1981	1981	1981	0
519	20241118	095900	2733224	1981	1981	1981	1981	0
520	20241118	095800	2733224	1981	1981	1981	1981	0
521	20241118	095700	2733224	1981	1981	1981	1981	0
522	20241118	095600	2733224	1981	1982	1982	1981	294
523	20241118	095500	2150517	1989	1989	1989	1989	0
524	20241118	095400	2150517	1989	1989	1989	1989	0
525	20241118	095300	2150517	1989	1989	1989	1989	0
526	20241118	095200	2150517	1989	1989	1989	1989	0
527	20241118	095100	2150517	1989	1989	1989	1989	14
528	20241118	095000	2122671	1988	1988	1988	1988	4
529	20241118	094900	2114719	1988	1988	1988	1988	0
530	20241118	094800	2114719	1988	1988	1988	1988	0
531	20241118	094700	2114719	1988	1988	1988	1988	0
532	20241118	094600	2114719	1988	1988	1988	1988	1
533	20241118	094500	2112731	1988	1988	1988	1988	1
534	20241118	094400	2110743	1983	1983	1983	1983	0
535	20241118	094300	2110743	1983	1983	1983	1983	1
536	20241118	094200	2108760	1970	1925	1970	1925	309
537	20241118	094100	1507409	1925	1925	1925	1925	0
538	20241118	094000	1507409	1925	1925	1925	1925	0
539	20241118	093900	1507409	1925	1925	1925	1925	10
540	20241118	093800	1488159	1925	1925	1925	1925	0
541	20241118	093700	1488159	1925	1925	1925	1925	0
542	20241118	093600	1488159	1925	1925	1925	1925	0
543	20241118	093500	1488159	1925	1925	1925	1925	0
544	20241118	093400	1488159	1925	1925	1925	1925	0
545	20241118	093300	1488159	1925	1925	1925	1925	1
546	20241118	093200	1486234	1907	1907	1907	1907	0
547	20241118	093100	1486234	1907	1907	1907	1907	0
548	20241118	093000	1486234	1907	1907	1907	1907	0
549	20241118	092900	1486234	1907	1907	1907	1907	0
550	20241118	092800	1486234	1907	1911	1911	1907	720
551	20241118	092700	112936	1924	1924	1924	1924	30
552	20241118	092600	55216	1904	1904	1904	1904	0
553	20241118	092500	55216	1904	1904	1904	1904	0
554	20241118	092400	55216	1904	1904	1904	1904	0
555	20241118	092300	55216	1904	1904	1904	1904	0
556	20241118	092200	55216	1904	1904	1904	1904	0
557	20241118	092100	55216	1904	1904	1904	1904	0
558	20241118	092000	55216	1904	1904	1904	1904	0
559	20241118	091900	55216	1904	1904	1904	1904	0
560	20241118	091800	55216	1904	1904	1904	1904	0
561	20241118	091700	55216	1904	1904	1904	1904	0
562	20241118	091600	55216	1904	1904	1904	1904	0
563	20241118	091500	55216	1904	1904	1904	1904	0
564	20241118	091400	55216	1904	1904	1904	1904	0
565	20241118	091300	55216	1904	1904	1904	1904	0
566	20241118	091200	55216	1904	1904	1904	1904	0
567	20241118	091100	55216	1904	1904	1904	1904	0
568	20241118	091000	55216	1904	1904	1904	1904	0
569	20241118	090900	55216	1904	1904	1904	1904	0
570	20241118	090800	55216	1904	1904	1904	1904	0
571	20241118	090700	55216	1904	1904	1904	1904	0
572	20241118	090600	55216	1904	1904	1904	1904	0
573	20241118	090500	55216	1904	1904	1904	1904	0
574	20241118	090400	55216	1904	1904	1904	1904	0
575	20241118	090300	55216	1904	1904	1904	1904	0
576	20241118	090200	55216	1904	1904	1904	1904	0
577	20241118	090100	55216	1904	1904	1904	1904	0
578	20241118	090000	55216	1904	1904	1904	1904	29