KissMeData/002920/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183800	74199887	1922	1922	1922	1922	86
3	20241121	183700	74199887	1922	1922	1922	1922	0
4	20241121	183600	74199887	1922	1922	1922	1922	0
5	20241121	183500	74199887	1922	1922	1922	1922	0
6	20241121	183400	74199887	1922	1922	1922	1922	0
7	20241121	183300	74199887	1922	1922	1922	1922	0
8	20241121	183200	74199887	1922	1922	1922	1922	0
9	20241121	183100	74199887	1922	1922	1922	1922	0
10	20241121	183000	74199887	1922	1922	1922	1922	0
11	20241121	182900	74199887	1922	1922	1922	1922	0
12	20241121	182800	74199887	1922	1922	1922	1922	0
13	20241121	182700	74199887	1922	1922	1922	1922	0
14	20241121	182600	74199887	1922	1922	1922	1922	0
15	20241121	182500	74199887	1922	1922	1922	1922	0
16	20241121	182400	74199887	1922	1922	1922	1922	0
17	20241121	182300	74199887	1922	1922	1922	1922	0
18	20241121	182200	74199887	1922	1922	1922	1922	0
19	20241121	182100	74199887	1922	1922	1922	1922	0
20	20241121	182000	74199887	1922	1922	1922	1922	0
21	20241121	181900	74199887	1922	1922	1922	1922	0
22	20241121	181800	74199887	1922	1922	1922	1922	0
23	20241121	181700	74199887	1922	1922	1922	1922	0
24	20241121	181600	74199887	1922	1922	1922	1922	0
25	20241121	181500	74199887	1922	1922	1922	1922	0
26	20241121	181400	74199887	1922	1922	1922	1922	0
27	20241121	181300	74199887	1922	1922	1922	1922	0
28	20241121	181200	74199887	1922	1922	1922	1922	0
29	20241121	181100	74199887	1922	1922	1922	1922	0
30	20241121	181000	74199887	1922	1922	1922	1922	0
31	20241121	180900	74199887	1922	1922	1922	1922	0
32	20241121	180800	74199887	1922	1922	1922	1922	86
33	20241121	180700	74199887	1922	1922	1922	1922	0
34	20241121	180600	74199887	1922	1922	1922	1922	0
35	20241121	180500	74199887	1922	1922	1922	1922	0
36	20241121	180400	74199887	1922	1922	1922	1922	0
37	20241121	180300	74199887	1922	1922	1922	1922	0
38	20241121	180200	74199887	1922	1922	1922	1922	0
39	20241121	180100	74199887	1922	1922	1922	1922	0
40	20241121	180000	74199887	1922	1922	1922	1922	0
41	20241121	175900	74199887	1922	1922	1922	1922	0
42	20241121	175800	74199887	1922	1922	1922	1922	0
43	20241121	175700	74199887	1922	1922	1922	1922	0
44	20241121	175600	74199887	1922	1922	1922	1922	0
45	20241121	175500	74199887	1922	1922	1922	1922	0
46	20241121	175400	74199887	1922	1922	1922	1922	0
47	20241121	175300	74199887	1922	1922	1922	1922	0
48	20241121	175200	74199887	1922	1922	1922	1922	0
49	20241121	175100	74199887	1922	1922	1922	1922	0
50	20241121	175000	74199887	1922	1922	1922	1922	0
51	20241121	174900	74199887	1922	1922	1922	1922	0
52	20241121	174800	74199887	1922	1922	1922	1922	0
53	20241121	174700	74199887	1922	1922	1922	1922	0
54	20241121	174600	74199887	1922	1922	1922	1922	0
55	20241121	174500	74199887	1922	1922	1922	1922	0
56	20241121	174400	74199887	1922	1922	1922	1922	0
57	20241121	174300	74199887	1922	1922	1922	1922	0
58	20241121	174200	74199887	1922	1922	1922	1922	0
59	20241121	174100	74199887	1922	1922	1922	1922	0
60	20241121	174000	74199887	1922	1922	1922	1922	0
61	20241121	173900	74199887	1922	1922	1922	1922	0
62	20241121	173800	74199887	1922	1922	1922	1922	86
63	20241121	173700	74199887	1922	1922	1922	1922	0
64	20241121	173600	74199887	1922	1922	1922	1922	0
65	20241121	173500	74199887	1922	1922	1922	1922	0
66	20241121	173400	74199887	1922	1922	1922	1922	0
67	20241121	173300	74199887	1922	1922	1922	1922	0
68	20241121	173200	74199887	1922	1922	1922	1922	0
69	20241121	173100	74199887	1922	1922	1922	1922	0
70	20241121	173000	74199887	1922	1922	1922	1922	0
71	20241121	172900	74199887	1922	1922	1922	1922	0
72	20241121	172800	74199887	1922	1922	1922	1922	0
73	20241121	172700	74199887	1922	1922	1922	1922	0
74	20241121	172600	74199887	1922	1922	1922	1922	0
75	20241121	172500	74199887	1922	1922	1922	1922	0
76	20241121	172400	74199887	1922	1922	1922	1922	0
77	20241121	172300	74199887	1922	1922	1922	1922	0
78	20241121	172200	74199887	1922	1922	1922	1922	0
79	20241121	172100	74199887	1922	1922	1922	1922	0
80	20241121	172000	74199887	1922	1922	1922	1922	0
81	20241121	171900	74199887	1922	1922	1922	1922	0
82	20241121	171800	74199887	1922	1922	1922	1922	0
83	20241121	171700	74199887	1922	1922	1922	1922	0
84	20241121	171600	74199887	1922	1922	1922	1922	0
85	20241121	171500	74199887	1922	1922	1922	1922	0
86	20241121	171400	74199887	1922	1922	1922	1922	0
87	20241121	171300	74199887	1922	1922	1922	1922	0
88	20241121	171200	74199887	1922	1922	1922	1922	0
89	20241121	171100	74199887	1922	1922	1922	1922	0
90	20241121	171000	74199887	1922	1922	1922	1922	0
91	20241121	170900	74199887	1922	1922	1922	1922	0
92	20241121	170800	74199887	1922	1922	1922	1922	86
93	20241121	170700	74199887	1922	1922	1922	1922	0
94	20241121	170600	74199887	1922	1922	1922	1922	0
95	20241121	170500	74199887	1922	1922	1922	1922	0
96	20241121	170400	74199887	1922	1922	1922	1922	0
97	20241121	170300	74199887	1922	1922	1922	1922	0
98	20241121	170200	74199887	1922	1922	1922	1922	0
99	20241121	170100	74199887	1922	1922	1922	1922	0
100	20241121	170000	74199887	1922	1922	1922	1922	0
101	20241121	165900	74199887	1922	1922	1922	1922	0
102	20241121	165800	74199887	1922	1922	1922	1922	0
103	20241121	165700	74199887	1922	1922	1922	1922	0
104	20241121	165600	74199887	1922	1922	1922	1922	0
105	20241121	165500	74199887	1922	1922	1922	1922	0
106	20241121	165400	74199887	1922	1922	1922	1922	0
107	20241121	165300	74199887	1922	1922	1922	1922	0
108	20241121	165200	74199887	1922	1922	1922	1922	0
109	20241121	165100	74199887	1922	1922	1922	1922	0
110	20241121	165000	74199887	1922	1922	1922	1922	0
111	20241121	164900	74199887	1922	1922	1922	1922	0
112	20241121	164800	74199887	1922	1922	1922	1922	0
113	20241121	164700	74199887	1922	1922	1922	1922	0
114	20241121	164600	74199887	1922	1922	1922	1922	0
115	20241121	164500	74199887	1922	1922	1922	1922	0
116	20241121	164400	74199887	1922	1922	1922	1922	0
117	20241121	164300	74199887	1922	1922	1922	1922	0
118	20241121	164200	74199887	1922	1922	1922	1922	0
119	20241121	164100	74199887	1922	1922	1922	1922	0
120	20241121	164000	74199887	1922	1922	1922	1922	0
121	20241121	163900	74199887	1922	1922	1922	1922	0
122	20241121	163800	74199887	1922	1922	1922	1922	86
123	20241121	163700	74199887	1922	1922	1922	1922	0
124	20241121	163600	74199887	1922	1922	1922	1922	0
125	20241121	163500	74199887	1922	1922	1922	1922	0
126	20241121	163400	74199887	1922	1922	1922	1922	0
127	20241121	163300	74199887	1922	1922	1922	1922	0
128	20241121	163200	74199887	1922	1922	1922	1922	0
129	20241121	163100	74199887	1922	1922	1922	1922	0
130	20241121	163000	74199887	1922	1922	1922	1922	0
131	20241121	162900	74199887	1922	1922	1922	1922	0
132	20241121	162800	74199887	1922	1922	1922	1922	0
133	20241121	162700	74199887	1922	1922	1922	1922	0
134	20241121	162600	74199887	1922	1922	1922	1922	0
135	20241121	162500	74199887	1922	1922	1922	1922	0
136	20241121	162400	74199887	1922	1922	1922	1922	0
137	20241121	162300	74199887	1922	1922	1922	1922	0
138	20241121	162200	74199887	1922	1922	1922	1922	0
139	20241121	162100	74199887	1922	1922	1922	1922	0
140	20241121	162000	74199887	1922	1922	1922	1922	0
141	20241121	161900	74199887	1922	1922	1922	1922	0
142	20241121	161800	74199887	1922	1922	1922	1922	0
143	20241121	161700	74199887	1922	1922	1922	1922	0
144	20241121	161600	74199887	1922	1922	1922	1922	0
145	20241121	161500	74199887	1922	1922	1922	1922	0
146	20241121	161400	74199887	1922	1922	1922	1922	0
147	20241121	161300	74199887	1922	1922	1922	1922	0
148	20241121	161200	74199887	1922	1922	1922	1922	0
149	20241121	161100	74199887	1922	1922	1922	1922	0
150	20241121	161000	74199887	1922	1922	1922	1922	0
151	20241121	160900	74199887	1922	1922	1922	1922	0
152	20241121	160800	74199887	1922	1922	1922	1922	86
153	20241121	160700	74199887	1922	1922	1922	1922	0
154	20241121	160600	74199887	1922	1922	1922	1922	0
155	20241121	160500	74199887	1922	1922	1922	1922	0
156	20241121	160400	74199887	1922	1922	1922	1922	0
157	20241121	160300	74199887	1922	1922	1922	1922	0
158	20241121	160200	74199887	1922	1922	1922	1922	0
159	20241121	160100	74199887	1922	1922	1922	1922	0
160	20241121	160000	74199887	1922	1922	1922	1922	0
161	20241121	155900	74199887	1922	1922	1922	1922	0
162	20241121	155800	74199887	1922	1922	1922	1922	0
163	20241121	155700	74199887	1922	1922	1922	1922	0
164	20241121	155600	74199887	1922	1922	1922	1922	0
165	20241121	155500	74199887	1922	1922	1922	1922	0
166	20241121	155400	74199887	1922	1922	1922	1922	0
167	20241121	155300	74199887	1922	1922	1922	1922	0
168	20241121	155200	74199887	1922	1922	1922	1922	0
169	20241121	155100	74199887	1922	1922	1922	1922	0
170	20241121	155000	74199887	1922	1922	1922	1922	0
171	20241121	154900	74199887	1922	1922	1922	1922	0
172	20241121	154800	74199887	1922	1922	1922	1922	0
173	20241121	154700	74199887	1922	1922	1922	1922	0
174	20241121	154600	74199887	1922	1922	1922	1922	0
175	20241121	154500	74199887	1922	1922	1922	1922	0
176	20241121	154400	74199887	1922	1922	1922	1922	0
177	20241121	154300	74199887	1922	1922	1922	1922	0
178	20241121	154200	74199887	1922	1922	1922	1922	0
179	20241121	154100	74199887	1922	1922	1922	1922	0
180	20241121	154000	74199887	1922	1922	1922	1922	0
181	20241121	153900	74199887	1922	1922	1922	1922	0
182	20241121	153800	74199887	1922	1922	1922	1922	86
183	20241121	153700	74199887	1922	1922	1922	1922	0
184	20241121	153600	74199887	1922	1922	1922	1922	0
185	20241121	153500	74199887	1922	1922	1922	1922	0
186	20241121	153400	74199887	1922	1922	1922	1922	0
187	20241121	153300	74199887	1922	1922	1922	1922	0
188	20241121	153200	74199887	1922	1922	1922	1922	0
189	20241121	153100	74199887	1922	1922	1922	1922	0
190	20241121	153000	74199887	1922	1922	1922	1922	86
191	20241121	152900	74034595	1923	1923	1923	1923	0
192	20241121	152800	74034595	1923	1923	1923	1923	0
193	20241121	152700	74034595	1923	1923	1923	1923	0
194	20241121	152600	74034595	1923	1923	1923	1923	0
195	20241121	152500	74034595	1923	1923	1923	1923	0
196	20241121	152400	74034595	1923	1923	1923	1923	0
197	20241121	152300	74034595	1923	1923	1923	1923	0
198	20241121	152200	74034595	1923	1923	1923	1923	0
199	20241121	152100	74034595	1923	1923	1923	1923	0
200	20241121	152000	74034595	1923	1923	1923	1923	0
201	20241121	151900	74034595	1923	1923	1923	1923	0
202	20241121	151800	74034595	1923	1923	1923	1923	0
203	20241121	151700	74034595	1923	1923	1923	1923	0
204	20241121	151600	74034595	1923	1923	1923	1923	0
205	20241121	151500	74034595	1923	1923	1923	1923	0
206	20241121	151400	74034595	1923	1923	1923	1923	3
207	20241121	151300	74028826	1922	1922	1922	1922	0
208	20241121	151200	74028826	1922	1922	1922	1922	0
209	20241121	151100	74028826	1922	1922	1922	1922	0
210	20241121	151000	74028826	1922	1922	1922	1922	0
211	20241121	150900	74028826	1922	1922	1922	1922	3
212	20241121	150800	74023060	1922	1922	1922	1922	0
213	20241121	150700	74023060	1922	1922	1922	1922	0
214	20241121	150600	74023060	1922	1922	1922	1922	3
215	20241121	150500	74017294	1923	1923	1923	1923	0
216	20241121	150400	74017294	1923	1923	1923	1923	0
217	20241121	150300	74017294	1923	1923	1923	1923	0
218	20241121	150200	74017294	1923	1923	1923	1923	0
219	20241121	150100	74017294	1923	1923	1923	1923	0
220	20241121	150000	74017294	1923	1923	1923	1923	0
221	20241121	145900	74017294	1923	1923	1923	1923	2
222	20241121	145800	74013448	1921	1921	1921	1921	0
223	20241121	145700	74013448	1921	1920	1921	1920	2059
224	20241121	145600	70059063	1920	1921	1921	1920	4
225	20241121	145500	70051381	1921	1921	1921	1921	0
226	20241121	145400	70051381	1921	1921	1921	1921	0
227	20241121	145300	70051381	1921	1921	1921	1921	0
228	20241121	145200	70051381	1921	1921	1921	1921	0
229	20241121	145100	70051381	1921	1921	1921	1921	0
230	20241121	145000	70051381	1921	1921	1921	1921	33
231	20241121	144900	69987988	1920	1920	1920	1920	2
232	20241121	144800	69984148	1920	1920	1920	1920	0
233	20241121	144700	69984148	1920	1920	1920	1920	0
234	20241121	144600	69984148	1920	1920	1920	1920	1
235	20241121	144500	69982228	1920	1920	1920	1920	0
236	20241121	144400	69982228	1920	1920	1920	1920	0
237	20241121	144300	69982228	1920	1920	1920	1920	1
238	20241121	144200	69980308	1919	1921	1921	1919	228
239	20241121	144100	69542773	1922	1922	1922	1922	0
240	20241121	144000	69542773	1922	1922	1922	1922	2
241	20241121	143900	69538929	1922	1922	1922	1922	0
242	20241121	143800	69538929	1922	1922	1922	1922	10
243	20241121	143700	69519709	1922	1922	1922	1922	1
244	20241121	143600	69517787	1922	1922	1922	1922	0
245	20241121	143500	69517787	1922	1922	1922	1922	0
246	20241121	143400	69517787	1922	1922	1922	1922	0
247	20241121	143300	69517787	1922	1922	1922	1922	35
248	20241121	143200	69450517	1922	1922	1922	1922	0
249	20241121	143100	69450517	1922	1922	1922	1922	0
250	20241121	143000	69450517	1922	1922	1922	1922	2
251	20241121	142900	69446673	1922	1922	1922	1922	0
252	20241121	142800	69446673	1922	1922	1922	1922	0
253	20241121	142700	69446673	1922	1922	1922	1922	2
254	20241121	142600	69442829	1922	1922	1922	1922	4
255	20241121	142500	69435141	1922	1922	1922	1922	0
256	20241121	142400	69435141	1922	1922	1922	1922	1
257	20241121	142300	69433219	1922	1922	1922	1922	0
258	20241121	142200	69433219	1922	1922	1922	1922	0
259	20241121	142100	69433219	1922	1922	1922	1922	2
260	20241121	142000	69429375	1922	1922	1922	1922	0
261	20241121	141900	69429375	1922	1922	1922	1922	0
262	20241121	141800	69429375	1922	1922	1922	1922	0
263	20241121	141700	69429375	1922	1922	1922	1922	1
264	20241121	141600	69427453	1922	1922	1922	1922	33
265	20241121	141500	69364027	1922	1922	1922	1922	0
266	20241121	141400	69364027	1922	1922	1922	1922	1
267	20241121	141300	69362105	1922	1922	1922	1922	0
268	20241121	141200	69362105	1922	1922	1922	1922	0
269	20241121	141100	69362105	1922	1926	1926	1922	1513
270	20241121	141000	66454095	1926	1926	1926	1926	0
271	20241121	140900	66454095	1926	1926	1926	1926	0
272	20241121	140800	66454095	1926	1926	1926	1926	0
273	20241121	140700	66454095	1926	1926	1926	1926	0
274	20241121	140600	66454095	1926	1926	1926	1926	0
275	20241121	140500	66454095	1926	1926	1926	1926	3
276	20241121	140400	66448317	1926	1926	1926	1926	0
277	20241121	140300	66448317	1926	1926	1926	1926	0
278	20241121	140200	66448317	1926	1926	1926	1926	0
279	20241121	140100	66448317	1926	1926	1926	1926	2
280	20241121	140000	66444465	1926	1927	1930	1926	110
281	20241121	135900	66232273	1927	1927	1927	1927	33
282	20241121	135800	66168682	1928	1925	1928	1925	4
283	20241121	135700	66160973	1925	1925	1925	1925	0
284	20241121	135600	66160973	1925	1925	1925	1925	6
285	20241121	135500	66149423	1926	1926	1926	1926	0
286	20241121	135400	66149423	1926	1926	1926	1926	1
287	20241121	135300	66147497	1927	1927	1927	1927	0
288	20241121	135200	66147497	1927	1927	1927	1927	2
289	20241121	135100	66143643	1924	1924	1924	1924	0
290	20241121	135000	66143643	1924	1924	1924	1924	0
291	20241121	134900	66143643	1924	1924	1924	1924	0
292	20241121	134800	66143643	1924	1926	1926	1924	6
293	20241121	134700	66132095	1926	1926	1926	1926	0
294	20241121	134600	66132095	1926	1926	1926	1926	0
295	20241121	134500	66132095	1926	1926	1926	1926	0
296	20241121	134400	66132095	1926	1926	1926	1926	0
297	20241121	134300	66132095	1926	1926	1926	1926	0
298	20241121	134200	66132095	1926	1926	1926	1926	35
299	20241121	134100	66064685	1926	1926	1926	1926	0
300	20241121	134000	66064685	1926	1926	1926	1926	0
301	20241121	133900	66064685	1926	1926	1926	1926	1
302	20241121	133800	66062759	1926	1926	1926	1926	0
303	20241121	133700	66062759	1926	1926	1926	1926	0
304	20241121	133600	66062759	1926	1926	1926	1926	2
305	20241121	133500	66058907	1926	1926	1926	1926	0
306	20241121	133400	66058907	1926	1926	1926	1926	0
307	20241121	133300	66058907	1926	1926	1926	1926	1
308	20241121	133200	66056981	1926	1926	1926	1926	0
309	20241121	133100	66056981	1926	1926	1926	1926	0
310	20241121	133000	66056981	1926	1926	1926	1926	8
311	20241121	132900	66041573	1926	1926	1926	1926	0
312	20241121	132800	66041573	1926	1926	1926	1926	0
313	20241121	132700	66041573	1926	1926	1926	1926	0
314	20241121	132600	66041573	1926	1926	1926	1926	1
315	20241121	132500	66039647	1926	1926	1926	1926	33
316	20241121	132400	65976089	1926	1926	1926	1926	0
317	20241121	132300	65976089	1926	1926	1926	1926	1
318	20241121	132200	65974163	1926	1926	1926	1926	0
319	20241121	132100	65974163	1926	1926	1926	1926	0
320	20241121	132000	65974163	1926	1926	1926	1926	2
321	20241121	131900	65970311	1926	1926	1926	1926	0
322	20241121	131800	65970311	1926	1926	1926	1926	0
323	20241121	131700	65970311	1926	1926	1926	1926	1
324	20241121	131600	65968385	1926	1926	1926	1926	0
325	20241121	131500	65968385	1926	1926	1926	1926	0
326	20241121	131400	65968385	1926	1926	1926	1926	2
327	20241121	131300	65964533	1926	1926	1926	1926	0
328	20241121	131200	65964533	1926	1926	1926	1926	0
329	20241121	131100	65964533	1926	1926	1926	1926	0
330	20241121	131000	65964533	1926	1926	1926	1926	1
331	20241121	130900	65962607	1926	1926	1926	1926	0
332	20241121	130800	65962607	1926	1926	1926	1926	33
333	20241121	130700	65899049	1926	1926	1926	1926	2
334	20241121	130600	65895197	1926	1926	1926	1926	0
335	20241121	130500	65895197	1926	1926	1926	1926	0
336	20241121	130400	65895197	1926	1926	1926	1926	1
337	20241121	130300	65893271	1926	1926	1926	1926	0
338	20241121	130200	65893271	1926	1926	1926	1926	0
339	20241121	130100	65893271	1926	1926	1926	1926	3
340	20241121	130000	65887493	1926	1926	1926	1926	1
341	20241121	125900	65885567	1926	1926	1926	1926	0
342	20241121	125800	65885567	1926	1926	1926	1926	1
343	20241121	125700	65883641	1925	1925	1925	1925	0
344	20241121	125600	65883641	1925	1925	1925	1925	0
345	20241121	125500	65883641	1925	1925	1925	1925	0
346	20241121	125400	65883641	1925	1925	1925	1925	2
347	20241121	125300	65879791	1925	1925	1925	1925	0
348	20241121	125200	65879791	1925	1925	1925	1925	0
349	20241121	125100	65879791	1925	1925	1925	1923	1044
350	20241121	125000	63872108	1926	1926	1926	1926	0
351	20241121	124900	63872108	1926	1926	1926	1926	0
352	20241121	124800	63872108	1926	1926	1926	1926	0
353	20241121	124700	63872108	1926	1926	1926	1926	12
354	20241121	124600	63848996	1927	1927	1927	1927	0
355	20241121	124500	63848996	1927	1927	1927	1927	1
356	20241121	124400	63847069	1927	1927	1927	1927	0
357	20241121	124300	63847069	1927	1927	1927	1927	0
358	20241121	124200	63847069	1927	1927	1927	1927	0
359	20241121	124100	63847069	1927	1927	1927	1927	0
360	20241121	124000	63847069	1927	1927	1927	1927	0
361	20241121	123900	63847069	1927	1927	1927	1927	2
362	20241121	123800	63843215	1928	1928	1928	1928	1
363	20241121	123700	63841287	1927	1927	1927	1927	0
364	20241121	123600	63841287	1927	1927	1927	1927	0
365	20241121	123500	63841287	1927	1927	1927	1927	1
366	20241121	123400	63839360	1927	1927	1927	1927	34
367	20241121	123300	63773842	1928	1928	1928	1928	0
368	20241121	123200	63773842	1928	1928	1928	1928	0
369	20241121	123100	63773842	1928	1928	1928	1928	0
370	20241121	123000	63773842	1928	1929	1929	1928	3
371	20241121	122900	63768057	1929	1929	1929	1929	1
372	20241121	122800	63766128	1928	1928	1928	1928	0
373	20241121	122700	63766128	1928	1928	1928	1928	0
374	20241121	122600	63766128	1928	1928	1928	1928	2
375	20241121	122500	63762272	1927	1927	1927	1927	0
376	20241121	122400	63762272	1927	1927	1927	1927	0
377	20241121	122300	63762272	1927	1927	1927	1927	0
378	20241121	122200	63762272	1927	1930	1930	1927	1001
379	20241121	122100	61830345	1926	1929	1930	1926	1313
380	20241121	122000	59300606	1929	1928	1929	1928	78
381	20241121	121900	59150221	1926	1926	1926	1926	487
382	20241121	121800	58212259	1927	1925	1927	1925	5
383	20241121	121700	58202628	1927	1927	1927	1927	36
384	20241121	121600	58133256	1928	1928	1928	1928	0
385	20241121	121500	58133256	1928	1928	1928	1928	0
386	20241121	121400	58133256	1928	1925	1928	1925	3
387	20241121	121300	58127475	1928	1926	1928	1926	4
388	20241121	121200	58119768	1926	1926	1926	1926	16
389	20241121	121100	58088952	1926	1926	1926	1926	1
390	20241121	121000	58087026	1923	1923	1923	1923	0
391	20241121	120900	58087026	1923	1923	1923	1923	0
392	20241121	120800	58087026	1923	1923	1923	1923	3
393	20241121	120700	58081257	1923	1923	1923	1923	0
394	20241121	120600	58081257	1923	1923	1923	1923	1
395	20241121	120500	58079334	1923	1923	1923	1923	0
396	20241121	120400	58079334	1923	1923	1923	1923	0
397	20241121	120300	58079334	1923	1923	1923	1923	1
398	20241121	120200	58077411	1923	1918	1923	1918	4
399	20241121	120100	58069729	1920	1918	1920	1918	3
400	20241121	120000	58063971	1923	1918	1923	1918	39
401	20241121	115900	57988997	1920	1918	1920	1918	4
402	20241121	115800	57981319	1920	1920	1920	1920	0
403	20241121	115700	57981319	1920	1918	1920	1918	2
404	20241121	115600	57977481	1917	1917	1917	1917	0
405	20241121	115500	57977481	1917	1917	1917	1917	1
406	20241121	115400	57975564	1918	1918	1918	1918	2
407	20241121	115300	57971728	1918	1918	1918	1918	50
408	20241121	115200	57875828	1918	1918	1918	1918	1
409	20241121	115100	57873910	1918	1918	1918	1918	1
410	20241121	115000	57871992	1918	1918	1918	1918	0
411	20241121	114900	57871992	1918	1918	1918	1918	0
412	20241121	114800	57871992	1918	1918	1918	1918	0
413	20241121	114700	57871992	1918	1918	1918	1918	2
414	20241121	114600	57868156	1920	1920	1920	1920	0
415	20241121	114500	57868156	1920	1920	1920	1920	0
416	20241121	114400	57868156	1920	1922	1922	1920	5
417	20241121	114300	57858552	1923	1922	1923	1922	36
418	20241121	114200	57789325	1923	1923	1923	1923	0
419	20241121	114100	57789325	1923	1921	1923	1921	2
420	20241121	114000	57785481	1920	1920	1920	1920	0
421	20241121	113900	57785481	1920	1920	1920	1920	0
422	20241121	113800	57785481	1920	1920	1920	1920	2
423	20241121	113700	57781641	1923	1923	1923	1923	0
424	20241121	113600	57781641	1923	1923	1923	1923	0
425	20241121	113500	57781641	1923	1919	1923	1919	20
426	20241121	113400	57743202	1918	1918	1918	1918	0
427	20241121	113300	57743202	1918	1918	1918	1918	0
428	20241121	113200	57743202	1918	1918	1918	1918	0
429	20241121	113100	57743202	1918	1917	1918	1917	14
430	20241121	113000	57716363	1918	1919	1919	1918	443
431	20241121	112900	56866688	1921	1921	1921	1921	0
432	20241121	112800	56866688	1921	1919	1921	1919	4
433	20241121	112700	56859006	1920	1920	1920	1920	0
434	20241121	112600	56859006	1920	1919	1920	1919	34
435	20241121	112500	56793727	1921	1919	1921	1919	4
436	20241121	112400	56786047	1922	1922	1922	1922	0
437	20241121	112300	56786047	1922	1922	1922	1922	0
438	20241121	112200	56786047	1922	1919	1922	1918	112
439	20241121	112100	56571024	1919	1919	1921	1919	7
440	20241121	112000	56557585	1922	1918	1922	1918	17
441	20241121	111900	56524949	1922	1918	1922	1918	550
442	20241121	111800	55470027	1921	1921	1921	1921	0
443	20241121	111700	55470027	1921	1921	1921	1921	0
444	20241121	111600	55470027	1921	1921	1921	1921	0
445	20241121	111500	55470027	1921	1921	1921	1921	3
446	20241121	111400	55464264	1920	1920	1920	1920	0
447	20241121	111300	55464264	1920	1920	1920	1920	0
448	20241121	111200	55464264	1920	1920	1920	1920	2
449	20241121	111100	55460424	1922	1922	1922	1922	0
450	20241121	111000	55460424	1922	1922	1922	1922	0
451	20241121	110900	55460424	1922	1920	1922	1920	37
452	20241121	110800	55389314	1922	1922	1922	1922	0
453	20241121	110700	55389314	1922	1922	1922	1922	0
454	20241121	110600	55389314	1922	1922	1922	1918	10
455	20241121	110500	55370110	1918	1918	1922	1918	26
456	20241121	110400	55320194	1922	1922	1922	1918	30
457	20241121	110300	55262590	1918	1919	1922	1918	17
458	20241121	110200	55229954	1922	1922	1922	1922	0
459	20241121	110100	55229954	1922	1918	1922	1918	22
460	20241121	110000	55187714	1922	1918	1922	1918	24
461	20241121	105900	55141630	1918	1918	1922	1918	6
462	20241121	105800	55130110	1918	1918	1918	1918	1000
463	20241121	105700	53212110	1918	1918	1918	1918	0
464	20241121	105600	53212110	1918	1918	1918	1918	2
465	20241121	105500	53208274	1918	1918	1918	1918	0
466	20241121	105400	53208274	1918	1918	1918	1918	0
467	20241121	105300	53208274	1918	1918	1918	1918	1
468	20241121	105200	53206356	1918	1918	1918	1918	34
469	20241121	105100	53141144	1918	1918	1918	1918	0
470	20241121	105000	53141144	1918	1918	1918	1918	2
471	20241121	104900	53137308	1918	1918	1918	1918	0
472	20241121	104800	53137308	1918	1918	1918	1918	0
473	20241121	104700	53137308	1918	1918	1918	1918	1
474	20241121	104600	53135390	1918	1918	1918	1918	0
475	20241121	104500	53135390	1918	1918	1918	1918	0
476	20241121	104400	53135390	1918	1918	1918	1918	0
477	20241121	104300	53135390	1918	1918	1918	1918	1501
478	20241121	104200	50256472	1918	1918	1918	1918	0
479	20241121	104100	50256472	1918	1918	1918	1918	5
480	20241121	104000	50246882	1918	1918	1918	1918	2
481	20241121	103900	50243046	1918	1918	1918	1918	0
482	20241121	103800	50243046	1918	1918	1918	1918	0
483	20241121	103700	50243046	1918	1918	1918	1918	1
484	20241121	103600	50241128	1918	1918	1918	1918	0
485	20241121	103500	50241128	1918	1918	1918	1918	34
486	20241121	103400	50175916	1918	1918	1918	1918	2
487	20241121	103300	50172080	1918	1918	1918	1918	0
488	20241121	103200	50172080	1918	1918	1918	1918	0
489	20241121	103100	50172080	1918	1918	1918	1918	1
490	20241121	103000	50170162	1918	1918	1918	1918	1
491	20241121	102900	50168244	1918	1918	1918	1918	0
492	20241121	102800	50168244	1918	1918	1918	1918	0
493	20241121	102700	50168244	1918	1918	1918	1918	2
494	20241121	102600	50164408	1917	1917	1917	1917	73
495	20241121	102500	50024467	1918	1918	1918	1918	0
496	20241121	102400	50024467	1918	1918	1918	1918	1
497	20241121	102300	50022549	1918	1918	1918	1918	0
498	20241121	102200	50022549	1918	1918	1918	1918	0
499	20241121	102100	50022549	1918	1918	1918	1918	1
500	20241121	102000	50020631	1922	1922	1922	1922	0
501	20241121	101900	50020631	1922	1917	1922	1917	849
502	20241121	101800	48393083	1917	1917	1917	1917	36
503	20241121	101700	48324071	1922	1915	1922	1915	1637
504	20241121	101600	45188382	1915	1915	1915	1915	0
505	20241121	101500	45188382	1915	1914	1915	1914	974
506	20241121	101400	43324046	1915	1913	1915	1913	1927
507	20241121	101300	39636527	1912	1912	1912	1912	751
508	20241121	101200	38200615	1912	1912	1912	1912	100
509	20241121	101100	38009415	1912	1915	1915	1912	890
510	20241121	101000	36307333	1916	1916	1916	1916	0
511	20241121	100900	36307333	1916	1918	1918	1916	19
512	20241121	100800	36270926	1919	1919	1919	1919	1
513	20241121	100700	36269007	1919	1919	1919	1919	0
514	20241121	100600	36269007	1919	1921	1921	1919	5
515	20241121	100500	36259409	1922	1922	1922	1922	2
516	20241121	100400	36255565	1922	1922	1922	1922	0
517	20241121	100300	36255565	1922	1922	1922	1922	0
518	20241121	100200	36255565	1922	1922	1922	1922	1
519	20241121	100100	36253643	1922	1922	1922	1922	34
520	20241121	100000	36188295	1922	1922	1922	1922	5
521	20241121	095900	36178685	1922	1922	1922	1922	2
522	20241121	095800	36174841	1922	1922	1922	1922	0
523	20241121	095700	36174841	1922	1922	1922	1922	0
524	20241121	095600	36174841	1922	1922	1922	1922	0
525	20241121	095500	36174841	1922	1922	1922	1922	1
526	20241121	095400	36172919	1922	1922	1922	1922	0
527	20241121	095300	36172919	1922	1922	1922	1922	0
528	20241121	095200	36172919	1922	1922	1922	1922	1
529	20241121	095100	36170997	1922	1922	1922	1922	0
530	20241121	095000	36170997	1922	1922	1922	1922	0
531	20241121	094900	36170997	1922	1922	1922	1922	2
532	20241121	094800	36167153	1922	1922	1922	1922	376
533	20241121	094700	35444481	1925	1925	1925	1925	0
534	20241121	094600	35444481	1925	1922	1925	1922	4
535	20241121	094500	35436784	1922	1922	1922	1922	0
536	20241121	094400	35436784	1922	1922	1922	1922	34
537	20241121	094300	35371436	1922	1922	1922	1922	2
538	20241121	094200	35367592	1921	1921	1921	1921	0
539	20241121	094100	35367592	1921	1921	1921	1921	0
540	20241121	094000	35367592	1921	1921	1921	1921	0
541	20241121	093900	35367592	1921	1925	1925	1921	1764
542	20241121	093800	31972912	1925	1925	1925	1925	0
543	20241121	093700	31972912	1925	1925	1925	1925	0
544	20241121	093600	31972912	1925	1925	1925	1925	0
545	20241121	093500	31972912	1925	1926	1926	1925	11
546	20241121	093400	31951736	1926	1926	1926	1926	1
547	20241121	093300	31949810	1925	1925	1925	1925	5
548	20241121	093200	31940185	1926	1926	1926	1926	301
549	20241121	093100	31360459	1926	1926	1926	1926	0
550	20241121	093000	31360459	1926	1926	1926	1926	1
551	20241121	092900	31358533	1927	1927	1927	1927	0
552	20241121	092800	31358533	1927	1927	1927	1927	0
553	20241121	092700	31358533	1927	1927	1927	1927	0
554	20241121	092600	31358533	1927	1927	1927	1927	0
555	20241121	092500	31358533	1927	1926	1927	1926	1000
556	20241121	092400	29431534	1927	1926	1927	1925	3554
557	20241121	092300	22585125	1927	1926	1927	1926	2000
558	20241121	092200	18732165	1927	1927	1927	1927	0
559	20241121	092100	18732165	1927	1926	1927	1926	2000
560	20241121	092000	14879204	1925	1925	1925	1925	1
561	20241121	091900	14877279	1925	1925	1925	1925	13
562	20241121	091800	14852254	1925	1925	1925	1925	0
563	20241121	091700	14852254	1925	1925	1925	1925	69
564	20241121	091600	14719429	1925	1925	1925	1925	53
565	20241121	091500	14617404	1927	1927	1927	1927	17
566	20241121	091400	14584645	1931	1929	1931	1929	54
567	20241121	091300	14480456	1931	1929	1931	1929	410
568	20241121	091200	13689546	1930	1926	1930	1926	1622
569	20241121	091100	10560829	1926	1925	1926	1925	797
570	20241121	091000	9026603	1926	1926	1929	1926	2001
571	20241121	090900	5172674	1926	1912	1926	1912	2025
572	20241121	090800	1273891	1911	1908	1911	1908	4
573	20241121	090700	1266251	1910	1910	1910	1910	0
574	20241121	090600	1266251	1910	1910	1910	1910	0
575	20241121	090500	1266251	1910	1910	1910	1910	1
576	20241121	090400	1264341	1907	1907	1907	1907	624
577	20241121	090300	74373	1907	1907	1907	1907	0
578	20241121	090200	74373	1907	1907	1907	1907	0
579	20241121	090100	74373	1907	1907	1907	1907	0
580	20241121	090000	74373	1907	1907	1907	1907	39