KissMeData/072770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194500	479391772	1892	1892	1892	1892	3011
3	20241118	194400	479391772	1892	1892	1892	1892	0
4	20241118	194300	479391772	1892	1892	1892	1892	0
5	20241118	194200	479391772	1892	1892	1892	1892	0
6	20241118	194100	479391772	1892	1892	1892	1892	0
7	20241118	194000	479391772	1892	1892	1892	1892	0
8	20241118	193900	479391772	1892	1892	1892	1892	0
9	20241118	193800	479391772	1892	1892	1892	1892	0
10	20241118	193700	479391772	1892	1892	1892	1892	0
11	20241118	193600	479391772	1892	1892	1892	1892	0
12	20241118	193500	479391772	1892	1892	1892	1892	0
13	20241118	193400	479391772	1892	1892	1892	1892	0
14	20241118	193300	479391772	1892	1892	1892	1892	0
15	20241118	193200	479391772	1892	1892	1892	1892	0
16	20241118	193100	479391772	1892	1892	1892	1892	0
17	20241118	193000	479391772	1892	1892	1892	1892	0
18	20241118	192900	479391772	1892	1892	1892	1892	0
19	20241118	192800	479391772	1892	1892	1892	1892	0
20	20241118	192700	479391772	1892	1892	1892	1892	0
21	20241118	192600	479391772	1892	1892	1892	1892	0
22	20241118	192500	479391772	1892	1892	1892	1892	0
23	20241118	192400	479391772	1892	1892	1892	1892	0
24	20241118	192300	479391772	1892	1892	1892	1892	0
25	20241118	192200	479391772	1892	1892	1892	1892	0
26	20241118	192100	479391772	1892	1892	1892	1892	0
27	20241118	192000	479391772	1892	1892	1892	1892	0
28	20241118	191900	479391772	1892	1892	1892	1892	0
29	20241118	191800	479391772	1892	1892	1892	1892	0
30	20241118	191700	479391772	1892	1892	1892	1892	0
31	20241118	191600	479391772	1892	1892	1892	1892	0
32	20241118	191500	479391772	1892	1892	1892	1892	3011
33	20241118	191400	479391772	1892	1892	1892	1892	0
34	20241118	191300	479391772	1892	1892	1892	1892	0
35	20241118	191200	479391772	1892	1892	1892	1892	0
36	20241118	191100	479391772	1892	1892	1892	1892	0
37	20241118	191000	479391772	1892	1892	1892	1892	0
38	20241118	190900	479391772	1892	1892	1892	1892	0
39	20241118	190800	479391772	1892	1892	1892	1892	0
40	20241118	190700	479391772	1892	1892	1892	1892	0
41	20241118	190600	479391772	1892	1892	1892	1892	0
42	20241118	190500	479391772	1892	1892	1892	1892	0
43	20241118	190400	479391772	1892	1892	1892	1892	0
44	20241118	190300	479391772	1892	1892	1892	1892	0
45	20241118	190200	479391772	1892	1892	1892	1892	0
46	20241118	190100	479391772	1892	1892	1892	1892	0
47	20241118	190000	479391772	1892	1892	1892	1892	0
48	20241118	185900	479391772	1892	1892	1892	1892	0
49	20241118	185800	479391772	1892	1892	1892	1892	0
50	20241118	185700	479391772	1892	1892	1892	1892	0
51	20241118	185600	479391772	1892	1892	1892	1892	0
52	20241118	185500	479391772	1892	1892	1892	1892	0
53	20241118	185400	479391772	1892	1892	1892	1892	0
54	20241118	185300	479391772	1892	1892	1892	1892	0
55	20241118	185200	479391772	1892	1892	1892	1892	0
56	20241118	185100	479391772	1892	1892	1892	1892	0
57	20241118	185000	479391772	1892	1892	1892	1892	0
58	20241118	184900	479391772	1892	1892	1892	1892	0
59	20241118	184800	479391772	1892	1892	1892	1892	0
60	20241118	184700	479391772	1892	1892	1892	1892	0
61	20241118	184600	479391772	1892	1892	1892	1892	0
62	20241118	184500	479391772	1892	1892	1892	1892	3011
63	20241118	184400	479391772	1892	1892	1892	1892	0
64	20241118	184300	479391772	1892	1892	1892	1892	0
65	20241118	184200	479391772	1892	1892	1892	1892	0
66	20241118	184100	479391772	1892	1892	1892	1892	0
67	20241118	184000	479391772	1892	1892	1892	1892	0
68	20241118	183900	479391772	1892	1892	1892	1892	0
69	20241118	183800	479391772	1892	1892	1892	1892	0
70	20241118	183700	479391772	1892	1892	1892	1892	0
71	20241118	183600	479391772	1892	1892	1892	1892	0
72	20241118	183500	479391772	1892	1892	1892	1892	0
73	20241118	183400	479391772	1892	1892	1892	1892	0
74	20241118	183300	479391772	1892	1892	1892	1892	0
75	20241118	183200	479391772	1892	1892	1892	1892	0
76	20241118	183100	479391772	1892	1892	1892	1892	0
77	20241118	183000	479391772	1892	1892	1892	1892	0
78	20241118	182900	479391772	1892	1892	1892	1892	0
79	20241118	182800	479391772	1892	1892	1892	1892	0
80	20241118	182700	479391772	1892	1892	1892	1892	0
81	20241118	182600	479391772	1892	1892	1892	1892	0
82	20241118	182500	479391772	1892	1892	1892	1892	0
83	20241118	182400	479391772	1892	1892	1892	1892	0
84	20241118	182300	479391772	1892	1892	1892	1892	0
85	20241118	182200	479391772	1892	1892	1892	1892	0
86	20241118	182100	479391772	1892	1892	1892	1892	0
87	20241118	182000	479391772	1892	1892	1892	1892	0
88	20241118	181900	479391772	1892	1892	1892	1892	0
89	20241118	181800	479391772	1892	1892	1892	1892	0
90	20241118	181700	479391772	1892	1892	1892	1892	0
91	20241118	181600	479391772	1892	1892	1892	1892	0
92	20241118	181500	479391772	1892	1892	1892	1892	3011
93	20241118	181400	479391772	1892	1892	1892	1892	0
94	20241118	181300	479391772	1892	1892	1892	1892	0
95	20241118	181200	479391772	1892	1892	1892	1892	0
96	20241118	181100	479391772	1892	1892	1892	1892	0
97	20241118	181000	479391772	1892	1892	1892	1892	0
98	20241118	180900	479391772	1892	1892	1892	1892	0
99	20241118	180800	479391772	1892	1892	1892	1892	0
100	20241118	180700	479391772	1892	1892	1892	1892	0
101	20241118	180600	479391772	1892	1892	1892	1892	0
102	20241118	180500	479391772	1892	1892	1892	1892	0
103	20241118	180400	479391772	1892	1892	1892	1892	0
104	20241118	180300	479391772	1892	1892	1892	1892	0
105	20241118	180200	479391772	1892	1892	1892	1892	0
106	20241118	180100	479391772	1892	1892	1892	1892	0
107	20241118	180000	479391772	1892	1892	1892	1892	0
108	20241118	175900	479391772	1892	1892	1892	1892	0
109	20241118	175800	479391772	1892	1892	1892	1892	0
110	20241118	175700	479391772	1892	1892	1892	1892	0
111	20241118	175600	479391772	1892	1892	1892	1892	0
112	20241118	175500	479391772	1892	1892	1892	1892	0
113	20241118	175400	479391772	1892	1892	1892	1892	0
114	20241118	175300	479391772	1892	1892	1892	1892	0
115	20241118	175200	479391772	1892	1892	1892	1892	0
116	20241118	175100	479391772	1892	1892	1892	1892	0
117	20241118	175000	479391772	1892	1892	1892	1892	0
118	20241118	174900	479391772	1892	1892	1892	1892	0
119	20241118	174800	479391772	1892	1892	1892	1892	0
120	20241118	174700	479391772	1892	1892	1892	1892	0
121	20241118	174600	479391772	1892	1892	1892	1892	0
122	20241118	174500	479391772	1892	1892	1892	1892	3011
123	20241118	174400	479391772	1892	1892	1892	1892	0
124	20241118	174300	479391772	1892	1892	1892	1892	0
125	20241118	174200	479391772	1892	1892	1892	1892	0
126	20241118	174100	479391772	1892	1892	1892	1892	0
127	20241118	174000	479391772	1892	1892	1892	1892	0
128	20241118	173900	479391772	1892	1892	1892	1892	0
129	20241118	173800	479391772	1892	1892	1892	1892	0
130	20241118	173700	479391772	1892	1892	1892	1892	0
131	20241118	173600	479391772	1892	1892	1892	1892	0
132	20241118	173500	479391772	1892	1892	1892	1892	0
133	20241118	173400	479391772	1892	1892	1892	1892	0
134	20241118	173300	479391772	1892	1892	1892	1892	0
135	20241118	173200	479391772	1892	1892	1892	1892	0
136	20241118	173100	479391772	1892	1892	1892	1892	0
137	20241118	173000	479391772	1892	1892	1892	1892	0
138	20241118	172900	479391772	1892	1892	1892	1892	0
139	20241118	172800	479391772	1892	1892	1892	1892	0
140	20241118	172700	479391772	1892	1892	1892	1892	0
141	20241118	172600	479391772	1892	1892	1892	1892	0
142	20241118	172500	479391772	1892	1892	1892	1892	0
143	20241118	172400	479391772	1892	1892	1892	1892	0
144	20241118	172300	479391772	1892	1892	1892	1892	0
145	20241118	172200	479391772	1892	1892	1892	1892	0
146	20241118	172100	479391772	1892	1892	1892	1892	0
147	20241118	172000	479391772	1892	1892	1892	1892	0
148	20241118	171900	479391772	1892	1892	1892	1892	0
149	20241118	171800	479391772	1892	1892	1892	1892	0
150	20241118	171700	479391772	1892	1892	1892	1892	0
151	20241118	171600	479391772	1892	1892	1892	1892	0
152	20241118	171500	479391772	1892	1892	1892	1892	3011
153	20241118	171400	479391772	1892	1892	1892	1892	0
154	20241118	171300	479391772	1892	1892	1892	1892	0
155	20241118	171200	479391772	1892	1892	1892	1892	0
156	20241118	171100	479391772	1892	1892	1892	1892	0
157	20241118	171000	479391772	1892	1892	1892	1892	0
158	20241118	170900	479391772	1892	1892	1892	1892	0
159	20241118	170800	479391772	1892	1892	1892	1892	0
160	20241118	170700	479391772	1892	1892	1892	1892	0
161	20241118	170600	479391772	1892	1892	1892	1892	0
162	20241118	170500	479391772	1892	1892	1892	1892	0
163	20241118	170400	479391772	1892	1892	1892	1892	0
164	20241118	170300	479391772	1892	1892	1892	1892	0
165	20241118	170200	479391772	1892	1892	1892	1892	0
166	20241118	170100	479391772	1892	1892	1892	1892	0
167	20241118	170000	479391772	1892	1892	1892	1892	0
168	20241118	165900	479391772	1892	1892	1892	1892	0
169	20241118	165800	479391772	1892	1892	1892	1892	0
170	20241118	165700	479391772	1892	1892	1892	1892	0
171	20241118	165600	479391772	1892	1892	1892	1892	0
172	20241118	165500	479391772	1892	1892	1892	1892	0
173	20241118	165400	479391772	1892	1892	1892	1892	0
174	20241118	165300	479391772	1892	1892	1892	1892	0
175	20241118	165200	479391772	1892	1892	1892	1892	0
176	20241118	165100	479391772	1892	1892	1892	1892	0
177	20241118	165000	479391772	1892	1892	1892	1892	0
178	20241118	164900	479391772	1892	1892	1892	1892	0
179	20241118	164800	479391772	1892	1892	1892	1892	0
180	20241118	164700	479391772	1892	1892	1892	1892	0
181	20241118	164600	479391772	1892	1892	1892	1892	0
182	20241118	164500	479391772	1892	1892	1892	1892	3011
183	20241118	164400	479391772	1892	1892	1892	1892	0
184	20241118	164300	479391772	1892	1892	1892	1892	0
185	20241118	164200	479391772	1892	1892	1892	1892	0
186	20241118	164100	479391772	1892	1892	1892	1892	0
187	20241118	164000	479391772	1892	1892	1892	1892	0
188	20241118	163900	479391772	1892	1892	1892	1892	0
189	20241118	163800	479391772	1892	1892	1892	1892	0
190	20241118	163700	479391772	1892	1892	1892	1892	0
191	20241118	163600	479391772	1892	1892	1892	1892	0
192	20241118	163500	479391772	1892	1892	1892	1892	0
193	20241118	163400	479391772	1892	1892	1892	1892	0
194	20241118	163300	479391772	1892	1892	1892	1892	0
195	20241118	163200	479391772	1892	1892	1892	1892	0
196	20241118	163100	479391772	1892	1892	1892	1892	0
197	20241118	163000	479391772	1892	1892	1892	1892	0
198	20241118	162900	479391772	1892	1892	1892	1892	0
199	20241118	162800	479391772	1892	1892	1892	1892	0
200	20241118	162700	479391772	1892	1892	1892	1892	0
201	20241118	162600	479391772	1892	1892	1892	1892	0
202	20241118	162500	479391772	1892	1892	1892	1892	0
203	20241118	162400	479391772	1892	1892	1892	1892	0
204	20241118	162300	479391772	1892	1892	1892	1892	0
205	20241118	162200	479391772	1892	1892	1892	1892	0
206	20241118	162100	479391772	1892	1892	1892	1892	0
207	20241118	162000	479391772	1892	1892	1892	1892	0
208	20241118	161900	479391772	1892	1892	1892	1892	0
209	20241118	161800	479391772	1892	1892	1892	1892	0
210	20241118	161700	479391772	1892	1892	1892	1892	0
211	20241118	161600	479391772	1892	1892	1892	1892	0
212	20241118	161500	479391772	1892	1892	1892	1892	3011
213	20241118	161400	479391772	1892	1892	1892	1892	0
214	20241118	161300	479391772	1892	1892	1892	1892	0
215	20241118	161200	479391772	1892	1892	1892	1892	0
216	20241118	161100	479391772	1892	1892	1892	1892	0
217	20241118	161000	479391772	1892	1892	1892	1892	0
218	20241118	160900	479391772	1892	1892	1892	1892	0
219	20241118	160800	479391772	1892	1892	1892	1892	0
220	20241118	160700	479391772	1892	1892	1892	1892	0
221	20241118	160600	479391772	1892	1892	1892	1892	0
222	20241118	160500	479391772	1892	1892	1892	1892	0
223	20241118	160400	479391772	1892	1892	1892	1892	0
224	20241118	160300	479391772	1892	1892	1892	1892	0
225	20241118	160200	479391772	1892	1892	1892	1892	0
226	20241118	160100	479391772	1892	1892	1892	1892	0
227	20241118	160000	479391772	1892	1892	1892	1892	0
228	20241118	155900	479391772	1892	1892	1892	1892	0
229	20241118	155800	479391772	1892	1892	1892	1892	0
230	20241118	155700	479391772	1892	1892	1892	1892	0
231	20241118	155600	479391772	1892	1892	1892	1892	0
232	20241118	155500	479391772	1892	1892	1892	1892	0
233	20241118	155400	479391772	1892	1892	1892	1892	0
234	20241118	155300	479391772	1892	1892	1892	1892	0
235	20241118	155200	479391772	1892	1892	1892	1892	0
236	20241118	155100	479391772	1892	1892	1892	1892	0
237	20241118	155000	479391772	1892	1892	1892	1892	0
238	20241118	154900	479391772	1892	1892	1892	1892	0
239	20241118	154800	479391772	1892	1892	1892	1892	0
240	20241118	154700	479391772	1892	1892	1892	1892	0
241	20241118	154600	479391772	1892	1892	1892	1892	0
242	20241118	154500	479391772	1892	1892	1892	1892	3011
243	20241118	154400	479391772	1892	1892	1892	1892	0
244	20241118	154300	479391772	1892	1892	1892	1892	0
245	20241118	154200	479391772	1892	1892	1892	1892	0
246	20241118	154100	479391772	1892	1892	1892	1892	0
247	20241118	154000	479391772	1892	1892	1892	1892	0
248	20241118	153900	479391772	1892	1892	1892	1892	0
249	20241118	153800	479391772	1892	1892	1892	1892	0
250	20241118	153700	479391772	1892	1892	1892	1892	0
251	20241118	153600	479391772	1892	1892	1892	1892	0
252	20241118	153500	479391772	1892	1892	1892	1892	0
253	20241118	153400	479391772	1892	1892	1892	1892	0
254	20241118	153300	479391772	1892	1892	1892	1892	0
255	20241118	153200	479391772	1892	1892	1892	1892	0
256	20241118	153100	479391772	1892	1892	1892	1892	0
257	20241118	153000	479391772	1892	1892	1892	1892	3011
258	20241118	152900	473694960	1892	1892	1892	1892	0
259	20241118	152800	473694960	1892	1892	1892	1892	0
260	20241118	152700	473694960	1892	1892	1892	1892	0
261	20241118	152600	473694960	1892	1892	1892	1892	0
262	20241118	152500	473694960	1892	1892	1892	1892	0
263	20241118	152400	473694960	1892	1892	1892	1892	0
264	20241118	152300	473694960	1892	1892	1892	1892	0
265	20241118	152200	473694960	1892	1892	1892	1892	0
266	20241118	152100	473694960	1892	1892	1892	1892	0
267	20241118	152000	473694960	1892	1892	1892	1892	0
268	20241118	151900	473694960	1892	1904	1904	1892	195
269	20241118	151800	473326008	1905	1904	1906	1890	2268
270	20241118	151700	469008884	1904	1904	1904	1904	0
271	20241118	151600	469008884	1904	1904	1904	1904	0
272	20241118	151500	469008884	1904	1904	1904	1904	0
273	20241118	151400	469008884	1904	1904	1904	1904	0
274	20241118	151300	469008884	1904	1904	1904	1904	1
275	20241118	151200	469006980	1905	1905	1905	1905	0
276	20241118	151100	469006980	1905	1905	1905	1905	1
277	20241118	151000	469005075	1894	1894	1906	1894	152
278	20241118	150900	468717127	1906	1906	1906	1906	0
279	20241118	150800	468717127	1906	1906	1906	1906	0
280	20241118	150700	468717127	1906	1904	1906	1904	365
281	20241118	150600	468021440	1903	1903	1903	1903	405
282	20241118	150500	467250725	1903	1903	1903	1903	1500
283	20241118	150400	464396225	1903	1900	1903	1900	2530
284	20241118	150300	459589135	1903	1899	1903	1899	4720
285	20241118	150200	450620128	1899	1895	1899	1895	1298
286	20241118	150100	448156907	1895	1895	1895	1895	1
287	20241118	150000	448155012	1884	1896	1897	1884	1680
288	20241118	145900	444975900	1896	1896	1896	1896	0
289	20241118	145800	444975900	1896	1888	1896	1884	201
290	20241118	145700	444597198	1896	1890	1896	1890	3
291	20241118	145600	444591520	1896	1896	1896	1896	0
292	20241118	145500	444591520	1896	1896	1896	1896	0
293	20241118	145400	444591520	1896	1896	1896	1896	1
294	20241118	145300	444589624	1883	1884	1884	1883	1054
295	20241118	145200	442604874	1897	1897	1897	1897	0
296	20241118	145100	442604874	1897	1897	1897	1897	0
297	20241118	145000	442604874	1897	1886	1897	1886	91
298	20241118	144900	442433237	1884	1884	1884	1884	0
299	20241118	144800	442433237	1884	1884	1884	1884	221
300	20241118	144700	442016873	1897	1897	1897	1897	0
301	20241118	144600	442016873	1897	1897	1897	1897	0
302	20241118	144500	442016873	1897	1897	1897	1897	0
303	20241118	144400	442016873	1897	1896	1897	1896	5
304	20241118	144300	442007389	1898	1898	1898	1898	0
305	20241118	144200	442007389	1898	1898	1898	1898	0
306	20241118	144100	442007389	1898	1898	1898	1898	0
307	20241118	144000	442007389	1898	1898	1898	1898	0
308	20241118	143900	442007389	1898	1898	1898	1898	0
309	20241118	143800	442007389	1898	1898	1898	1898	100
310	20241118	143700	441817589	1898	1898	1898	1898	0
311	20241118	143600	441817589	1898	1898	1898	1898	0
312	20241118	143500	441817589	1898	1898	1898	1898	0
313	20241118	143400	441817589	1898	1898	1898	1898	0
314	20241118	143300	441817589	1898	1898	1898	1898	0
315	20241118	143200	441817589	1898	1898	1898	1898	0
316	20241118	143100	441817589	1898	1898	1898	1898	0
317	20241118	143000	441817589	1898	1898	1898	1898	0
318	20241118	142900	441817589	1898	1898	1898	1898	0
319	20241118	142800	441817589	1898	1898	1898	1898	0
320	20241118	142700	441817589	1898	1898	1898	1898	0
321	20241118	142600	441817589	1898	1898	1898	1898	0
322	20241118	142500	441817589	1898	1898	1898	1898	0
323	20241118	142400	441817589	1898	1898	1898	1898	0
324	20241118	142300	441817589	1898	1898	1898	1898	0
325	20241118	142200	441817589	1898	1898	1898	1898	0
326	20241118	142100	441817589	1898	1886	1898	1881	2280
327	20241118	142000	437512180	1881	1881	1881	1881	1499
328	20241118	141900	434692561	1886	1886	1886	1886	0
329	20241118	141800	434692561	1886	1886	1886	1886	0
330	20241118	141700	434692561	1886	1881	1886	1881	1001
331	20241118	141600	432804680	1886	1881	1886	1881	2100
332	20241118	141500	428853825	1881	1881	1881	1881	21
333	20241118	141400	428814324	1881	1881	1881	1881	5
334	20241118	141300	428804919	1886	1887	1887	1886	2301
335	20241118	141200	424463932	1890	1890	1890	1890	0
336	20241118	141100	424463932	1890	1890	1890	1890	1
337	20241118	141000	424462042	1888	1888	1888	1888	507
338	20241118	140900	423504826	1888	1888	1888	1888	0
339	20241118	140800	423504826	1888	1888	1888	1888	0
340	20241118	140700	423504826	1888	1888	1888	1888	0
341	20241118	140600	423504826	1888	1888	1888	1888	0
342	20241118	140500	423504826	1888	1888	1888	1888	326
343	20241118	140400	422889338	1892	1892	1892	1892	0
344	20241118	140300	422889338	1892	1892	1892	1892	0
345	20241118	140200	422889338	1892	1900	1900	1889	363
346	20241118	140100	422200810	1905	1905	1905	1905	40
347	20241118	140000	422124610	1906	1906	1906	1906	0
348	20241118	135900	422124610	1906	1906	1906	1906	0
349	20241118	135800	422124610	1906	1905	1906	1905	3
350	20241118	135700	422118894	1896	1899	1907	1896	1607
351	20241118	135600	419067343	1899	1899	1899	1899	1140
352	20241118	135500	416902483	1908	1908	1908	1908	0
353	20241118	135400	416902483	1908	1897	1908	1897	4
354	20241118	135300	416894884	1914	1914	1914	1914	0
355	20241118	135200	416894884	1914	1914	1914	1914	0
356	20241118	135100	416894884	1914	1914	1914	1914	0
357	20241118	135000	416894884	1914	1914	1914	1914	0
358	20241118	134900	416894884	1914	1914	1914	1914	0
359	20241118	134800	416894884	1914	1914	1914	1914	500
360	20241118	134700	415937884	1914	1914	1914	1914	210
361	20241118	134600	415535944	1914	1914	1914	1914	6
362	20241118	134500	415524460	1914	1913	1914	1913	100
363	20241118	134400	415333064	1914	1914	1914	1914	5
364	20241118	134300	415323494	1915	1915	1915	1915	200
365	20241118	134200	414940494	1913	1905	1915	1905	17264
366	20241118	134100	381983918	1906	1901	1906	1901	4734
367	20241118	134000	372978199	1901	1901	1901	1901	1000
368	20241118	133900	371077199	1901	1901	1901	1901	1
369	20241118	133800	371075298	1902	1902	1902	1902	0
370	20241118	133700	371075298	1902	1902	1902	1902	3
371	20241118	133600	371069592	1900	1874	1900	1874	18845
372	20241118	133500	335561037	1874	1874	1874	1874	0
373	20241118	133400	335561037	1874	1874	1874	1874	0
374	20241118	133300	335561037	1874	1874	1874	1874	0
375	20241118	133200	335561037	1874	1874	1874	1874	0
376	20241118	133100	335561037	1874	1874	1874	1874	0
377	20241118	133000	335561037	1874	1874	1874	1874	0
378	20241118	132900	335561037	1874	1874	1874	1874	0
379	20241118	132800	335561037	1874	1874	1874	1874	0
380	20241118	132700	335561037	1874	1874	1874	1874	0
381	20241118	132600	335561037	1874	1874	1874	1874	3
382	20241118	132500	335555415	1874	1874	1874	1874	10
383	20241118	132400	335536675	1874	1874	1874	1874	0
384	20241118	132300	335536675	1874	1874	1874	1874	0
385	20241118	132200	335536675	1874	1874	1874	1874	0
386	20241118	132100	335536675	1874	1874	1874	1874	0
387	20241118	132000	335536675	1874	1874	1874	1874	0
388	20241118	131900	335536675	1874	1874	1874	1874	0
389	20241118	131800	335536675	1874	1874	1874	1874	0
390	20241118	131700	335536675	1874	1874	1874	1874	9
391	20241118	131600	335519809	1874	1865	1874	1865	5152
392	20241118	131500	325869472	1865	1863	1865	1863	1500
393	20241118	131400	323074805	1863	1863	1863	1863	0
394	20241118	131300	323074805	1863	1863	1863	1863	0
395	20241118	131200	323074805	1863	1863	1863	1863	0
396	20241118	131100	323074805	1863	1863	1863	1863	0
397	20241118	131000	323074805	1863	1863	1863	1863	0
398	20241118	130900	323074805	1863	1863	1863	1863	0
399	20241118	130800	323074805	1863	1863	1863	1863	0
400	20241118	130700	323074805	1863	1863	1863	1863	1
401	20241118	130600	323072942	1865	1865	1865	1865	0
402	20241118	130500	323072942	1865	1865	1865	1865	1
403	20241118	130400	323071077	1850	1853	1853	1850	1600
404	20241118	130300	320110596	1865	1865	1865	1865	0
405	20241118	130200	320110596	1865	1865	1865	1865	0
406	20241118	130100	320110596	1865	1865	1865	1865	0
407	20241118	130000	320110596	1865	1865	1865	1865	2
408	20241118	125900	320106866	1864	1861	1864	1861	1531
409	20241118	125800	317254300	1860	1860	1860	1860	331
410	20241118	125700	316638640	1861	1861	1861	1861	0
411	20241118	125600	316638640	1861	1861	1861	1861	0
412	20241118	125500	316638640	1861	1861	1861	1861	3
413	20241118	125400	316633057	1862	1862	1862	1862	0
414	20241118	125300	316633057	1862	1862	1862	1862	0
415	20241118	125200	316633057	1862	1862	1862	1862	2
416	20241118	125100	316629333	1852	1852	1852	1852	50
417	20241118	125000	316536733	1862	1862	1862	1862	0
418	20241118	124900	316536733	1862	1862	1862	1862	0
419	20241118	124800	316536733	1862	1862	1862	1862	0
420	20241118	124700	316536733	1862	1862	1862	1862	0
421	20241118	124600	316536733	1862	1862	1862	1862	0
422	20241118	124500	316536733	1862	1862	1862	1862	38
423	20241118	124400	316465977	1862	1859	1862	1859	1043
424	20241118	124300	314524125	1859	1859	1859	1859	0
425	20241118	124200	314524125	1859	1859	1859	1859	0
426	20241118	124100	314524125	1859	1859	1859	1859	0
427	20241118	124000	314524125	1859	1859	1859	1859	0
428	20241118	123900	314524125	1859	1859	1859	1859	0
429	20241118	123800	314524125	1859	1859	1859	1859	0
430	20241118	123700	314524125	1859	1859	1859	1859	0
431	20241118	123600	314524125	1859	1859	1859	1859	1
432	20241118	123500	314522266	1859	1859	1859	1859	0
433	20241118	123400	314522266	1859	1859	1859	1859	0
434	20241118	123300	314522266	1859	1859	1859	1859	0
435	20241118	123200	314522266	1859	1859	1859	1859	0
436	20241118	123100	314522266	1859	1859	1859	1859	0
437	20241118	123000	314522266	1859	1852	1859	1852	9
438	20241118	122900	314505577	1851	1852	1852	1851	624
439	20241118	122800	313350428	1861	1861	1861	1861	0
440	20241118	122700	313350428	1861	1861	1861	1861	0
441	20241118	122600	313350428	1861	1861	1861	1861	1
442	20241118	122500	313348567	1861	1861	1861	1861	0
443	20241118	122400	313348567	1861	1861	1861	1861	0
444	20241118	122300	313348567	1861	1861	1861	1861	0
445	20241118	122200	313348567	1861	1861	1861	1861	0
446	20241118	122100	313348567	1861	1861	1861	1861	0
447	20241118	122000	313348567	1861	1861	1861	1861	1
448	20241118	121900	313346706	1861	1860	1861	1860	2
449	20241118	121800	313342985	1862	1862	1862	1862	0
450	20241118	121700	313342985	1862	1862	1862	1862	0
451	20241118	121600	313342985	1862	1862	1862	1862	0
452	20241118	121500	313342985	1862	1862	1862	1862	0
453	20241118	121400	313342985	1862	1862	1862	1862	0
454	20241118	121300	313342985	1862	1862	1862	1862	0
455	20241118	121200	313342985	1862	1862	1862	1862	0
456	20241118	121100	313342985	1862	1862	1862	1862	0
457	20241118	121000	313342985	1862	1862	1862	1862	0
458	20241118	120900	313342985	1862	1862	1862	1862	0
459	20241118	120800	313342985	1862	1862	1862	1862	0
460	20241118	120700	313342985	1862	1862	1862	1862	0
461	20241118	120600	313342985	1862	1862	1862	1862	0
462	20241118	120500	313342985	1862	1862	1862	1862	0
463	20241118	120400	313342985	1862	1862	1862	1862	0
464	20241118	120300	313342985	1862	1862	1862	1862	0
465	20241118	120200	313342985	1862	1862	1862	1862	0
466	20241118	120100	313342985	1862	1862	1862	1862	0
467	20241118	120000	313342985	1862	1862	1862	1862	0
468	20241118	115900	313342985	1862	1862	1862	1862	0
469	20241118	115800	313342985	1862	1862	1862	1862	0
470	20241118	115700	313342985	1862	1862	1862	1862	1
471	20241118	115600	313341123	1851	1851	1851	1851	0
472	20241118	115500	313341123	1851	1856	1856	1851	5781
473	20241118	115400	302629166	1871	1871	1871	1871	0
474	20241118	115300	302629166	1871	1871	1871	1871	0
475	20241118	115200	302629166	1871	1871	1871	1871	0
476	20241118	115100	302629166	1871	1871	1871	1871	0
477	20241118	115000	302629166	1871	1871	1871	1871	0
478	20241118	114900	302629166	1871	1871	1871	1871	500
479	20241118	114800	301693666	1873	1873	1873	1873	0
480	20241118	114700	301693666	1873	1873	1873	1873	0
481	20241118	114600	301693666	1873	1873	1873	1873	0
482	20241118	114500	301693666	1873	1873	1873	1873	0
483	20241118	114400	301693666	1873	1873	1873	1873	0
484	20241118	114300	301693666	1873	1873	1873	1873	0
485	20241118	114200	301693666	1873	1873	1873	1873	1
486	20241118	114100	301691793	1873	1863	1873	1863	104
487	20241118	114000	301497051	1874	1874	1874	1874	0
488	20241118	113900	301497051	1874	1874	1874	1874	0
489	20241118	113800	301497051	1874	1874	1874	1874	0
490	20241118	113700	301497051	1874	1874	1874	1874	0
491	20241118	113600	301497051	1874	1874	1874	1874	0
492	20241118	113500	301497051	1874	1873	1874	1873	5000
493	20241118	113400	292131551	1874	1874	1874	1874	0
494	20241118	113300	292131551	1874	1859	1874	1859	12000
495	20241118	113200	269668508	1859	1859	1859	1859	0
496	20241118	113100	269668508	1859	1853	1859	1853	20
497	20241118	113000	269631442	1853	1853	1853	1853	7
498	20241118	112900	269618471	1853	1853	1853	1853	293
499	20241118	112800	269075542	1853	1853	1853	1850	209
500	20241118	112700	268688565	1850	1854	1854	1850	3446
501	20241118	112600	262310606	1858	1858	1858	1858	0
502	20241118	112500	262310606	1858	1858	1858	1858	147
503	20241118	112400	262037480	1858	1858	1858	1858	0
504	20241118	112300	262037480	1858	1858	1858	1858	1
505	20241118	112200	262035622	1854	1854	1854	1854	350
506	20241118	112100	261386722	1854	1854	1854	1854	0
507	20241118	112000	261386722	1854	1856	1856	1854	3248
508	20241118	111900	255361383	1856	1857	1857	1856	865
509	20241118	111800	253755772	1868	1868	1868	1868	0
510	20241118	111700	253755772	1868	1868	1868	1868	0
511	20241118	111600	253755772	1868	1868	1868	1868	0
512	20241118	111500	253755772	1868	1868	1868	1868	2
513	20241118	111400	253752036	1857	1859	1869	1857	2290
514	20241118	111300	249496140	1872	1872	1872	1872	0
515	20241118	111200	249496140	1872	1872	1872	1872	0
516	20241118	111100	249496140	1872	1861	1872	1860	100
517	20241118	111000	249310066	1861	1873	1873	1861	55
518	20241118	110900	249207699	1861	1861	1861	1861	0
519	20241118	110800	249207699	1861	1873	1873	1860	175
520	20241118	110700	248881907	1875	1875	1875	1875	0
521	20241118	110600	248881907	1875	1875	1875	1875	0
522	20241118	110500	248881907	1875	1875	1875	1875	0
523	20241118	110400	248881907	1875	1875	1875	1875	0
524	20241118	110300	248881907	1875	1875	1875	1875	0
525	20241118	110200	248881907	1875	1875	1875	1875	0
526	20241118	110100	248881907	1875	1875	1875	1875	0
527	20241118	110000	248881907	1875	1875	1875	1875	0
528	20241118	105900	248881907	1875	1875	1875	1875	0
529	20241118	105800	248881907	1875	1875	1875	1875	0
530	20241118	105700	248881907	1875	1875	1875	1875	0
531	20241118	105600	248881907	1875	1875	1875	1875	0
532	20241118	105500	248881907	1875	1875	1875	1875	0
533	20241118	105400	248881907	1875	1875	1875	1875	0
534	20241118	105300	248881907	1875	1875	1875	1875	0
535	20241118	105200	248881907	1875	1875	1875	1875	0
536	20241118	105100	248881907	1875	1875	1875	1875	0
537	20241118	105000	248881907	1875	1875	1875	1875	22
538	20241118	104900	248840657	1875	1861	1875	1859	1636
539	20241118	104800	245795495	1876	1874	1876	1874	1591
540	20241118	104700	242813957	1873	1869	1873	1869	5350
541	20241118	104600	232814661	1869	1869	1869	1869	150
542	20241118	104500	232534311	1861	1862	1862	1861	100
543	20241118	104400	232348210	1855	1855	1855	1855	0
544	20241118	104300	232348210	1855	1855	1855	1855	0
545	20241118	104200	232348210	1855	1855	1855	1855	0
546	20241118	104100	232348210	1855	1855	1855	1855	0
547	20241118	104000	232348210	1855	1855	1855	1855	0
548	20241118	103900	232348210	1855	1855	1855	1855	0
549	20241118	103800	232348210	1855	1855	1855	1855	0
550	20241118	103700	232348210	1855	1855	1855	1855	0
551	20241118	103600	232348210	1855	1855	1855	1855	0
552	20241118	103500	232348210	1855	1855	1855	1855	0
553	20241118	103400	232348210	1855	1860	1860	1855	25
554	20241118	103300	232301829	1874	1874	1874	1874	1
555	20241118	103200	232299955	1874	1868	1874	1868	1548
556	20241118	103100	229399105	1867	1862	1867	1862	436
557	20241118	103000	228585108	1861	1850	1861	1850	10052
558	20241118	102900	209888446	1850	1850	1850	1850	0
559	20241118	102800	209888446	1850	1850	1850	1850	0
560	20241118	102700	209888446	1850	1850	1850	1850	625
561	20241118	102600	208732196	1860	1855	1860	1850	2601
562	20241118	102500	203918668	1860	1860	1860	1860	0
563	20241118	102400	203918668	1860	1855	1860	1855	97
564	20241118	102300	203738728	1855	1860	1860	1855	272
565	20241118	102200	203234160	1867	1867	1867	1867	2
566	20241118	102100	203230426	1867	1865	1867	1865	1520
567	20241118	102000	200392765	1867	1867	1867	1867	0
568	20241118	101900	200392765	1867	1867	1867	1867	2
569	20241118	101800	200389031	1867	1867	1867	1853	25
570	20241118	101700	200342414	1867	1856	1867	1856	106
571	20241118	101600	200145667	1857	1860	1860	1857	261
572	20241118	101500	199660630	1860	1860	1860	1860	0
573	20241118	101400	199660630	1860	1865	1865	1860	368
574	20241118	101300	198974677	1872	1872	1872	1872	0
575	20241118	101200	198974677	1872	1872	1872	1872	0
576	20241118	101100	198974677	1872	1872	1872	1870	11
577	20241118	101000	198954095	1872	1864	1872	1864	516
578	20241118	100900	197992263	1872	1872	1872	1872	1
579	20241118	100800	197990391	1874	1874	1874	1874	1
580	20241118	100700	197988517	1867	1864	1867	1864	344
581	20241118	100600	197346901	1857	1857	1857	1857	0
582	20241118	100500	197346901	1857	1858	1858	1857	2209
583	20241118	100400	193242688	1857	1866	1866	1856	3408
584	20241118	100300	186902059	1865	1873	1873	1865	1100
585	20241118	100200	184845407	1871	1871	1871	1871	50
586	20241118	100100	184751857	1870	1870	1870	1870	0
587	20241118	100000	184751857	1870	1870	1870	1870	0
588	20241118	095900	184751857	1870	1890	1890	1865	155
589	20241118	095800	184461203	1880	1880	1880	1880	1
590	20241118	095700	184459323	1891	1890	1891	1890	516
591	20241118	095600	183484067	1890	1890	1890	1890	576
592	20241118	095500	182395427	1890	1883	1890	1883	1277
593	20241118	095400	179990801	1883	1883	1883	1883	704
594	20241118	095300	178665169	1883	1883	1883	1883	1
595	20241118	095200	178663286	1879	1858	1879	1857	3838
596	20241118	095100	171487966	1876	1870	1876	1870	467
597	20241118	095000	170614199	1861	1867	1870	1861	1639
598	20241118	094900	167554237	1869	1866	1869	1866	568
599	20241118	094800	166493649	1866	1866	1866	1866	2
600	20241118	094700	166489917	1852	1866	1866	1852	235
601	20241118	094600	166054527	1853	1853	1853	1853	0
602	20241118	094500	166054527	1853	1853	1853	1853	0
603	20241118	094400	166054527	1853	1853	1853	1853	110
604	20241118	094300	165850697	1853	1853	1853	1853	44
605	20241118	094200	165769165	1853	1853	1853	1853	0
606	20241118	094100	165769165	1853	1854	1854	1853	83
607	20241118	094000	165615333	1852	1852	1852	1852	48
608	20241118	093900	165526437	1868	1868	1868	1868	0
609	20241118	093800	165526437	1868	1868	1868	1868	200
610	20241118	093700	165152837	1868	1868	1868	1868	0
611	20241118	093600	165152837	1868	1868	1868	1868	0
612	20241118	093500	165152837	1868	1868	1868	1867	601
613	20241118	093400	164030269	1851	1854	1854	1851	432
614	20241118	093300	163229935	1878	1878	1878	1878	0
615	20241118	093200	163229935	1878	1878	1878	1878	300
616	20241118	093100	162666535	1878	1878	1878	1878	1
617	20241118	093000	162664657	1853	1854	1854	1853	500
618	20241118	092900	161737959	1852	1852	1870	1852	502
619	20241118	092800	160802855	1883	1883	1883	1883	20
620	20241118	092700	160765195	1883	1851	1883	1851	569
621	20241118	092600	159708727	1850	1889	1889	1850	2002
622	20241118	092500	156000867	1848	1890	1890	1847	6613
623	20241118	092400	143609343	1882	1885	1893	1882	581
624	20241118	092300	142514130	1885	1884	1885	1884	515
625	20241118	092200	141543538	1884	1880	1884	1879	71
626	20241118	092100	141410074	1884	1884	1884	1884	100
627	20241118	092000	141221674	1884	1886	1886	1884	1750
628	20241118	091900	137923174	1893	1890	1893	1890	400
629	20241118	091800	137166574	1884	1884	1884	1884	354
630	20241118	091700	136499638	1895	1895	1895	1895	10
631	20241118	091600	136480688	1895	1895	1895	1884	148
632	20241118	091500	136200239	1897	1880	1897	1878	5312
633	20241118	091400	126136246	1897	1897	1897	1897	1194
634	20241118	091300	123871228	1897	1884	1897	1883	6138
635	20241118	091200	112253938	1883	1895	1906	1883	12805
636	20241118	091100	88008175	1896	1897	1908	1896	5235
637	20241118	091000	78022195	1910	1885	1910	1885	2724
638	20241118	090900	72844623	1885	1910	1913	1885	2851
639	20241118	090800	67411942	1912	1909	1913	1909	1719
640	20241118	090700	64127430	1903	1900	1903	1883	9564
641	20241118	090600	45960524	1899	1883	1899	1883	1481
642	20241118	090500	43148302	1879	1880	1900	1875	3251
643	20241118	090400	36985677	1883	1856	1883	1844	10043
644	20241118	090300	18235526	1855	1840	1855	1840	2489
645	20241118	090200	13630163	1849	1837	1849	1824	4461
646	20241118	090100	5436361	1830	1840	1849	1830	1232
647	20241118	090000	3180075	1840	1855	1855	1840	1716