KissMeData/133750/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202600	228958723	1917	1917	1917	1917	1023
3	20241129	202500	228958723	1917	1917	1917	1917	0
4	20241129	202400	228958723	1917	1917	1917	1917	0
5	20241129	202300	228958723	1917	1917	1917	1917	0
6	20241129	202200	228958723	1917	1917	1917	1917	0
7	20241129	202100	228958723	1917	1917	1917	1917	0
8	20241129	202000	228958723	1917	1917	1917	1917	0
9	20241129	201900	228958723	1917	1917	1917	1917	0
10	20241129	201800	228958723	1917	1917	1917	1917	0
11	20241129	201700	228958723	1917	1917	1917	1917	0
12	20241129	201600	228958723	1917	1917	1917	1917	0
13	20241129	201500	228958723	1917	1917	1917	1917	0
14	20241129	201400	228958723	1917	1917	1917	1917	0
15	20241129	201300	228958723	1917	1917	1917	1917	0
16	20241129	201200	228958723	1917	1917	1917	1917	0
17	20241129	201100	228958723	1917	1917	1917	1917	0
18	20241129	201000	228958723	1917	1917	1917	1917	0
19	20241129	200900	228958723	1917	1917	1917	1917	0
20	20241129	200800	228958723	1917	1917	1917	1917	0
21	20241129	200700	228958723	1917	1917	1917	1917	0
22	20241129	200600	228958723	1917	1917	1917	1917	0
23	20241129	200500	228958723	1917	1917	1917	1917	0
24	20241129	200400	228958723	1917	1917	1917	1917	0
25	20241129	200300	228958723	1917	1917	1917	1917	0
26	20241129	200200	228958723	1917	1917	1917	1917	0
27	20241129	200100	228958723	1917	1917	1917	1917	0
28	20241129	200000	228958723	1917	1917	1917	1917	0
29	20241129	195900	228958723	1917	1917	1917	1917	0
30	20241129	195800	228958723	1917	1917	1917	1917	0
31	20241129	195700	228958723	1917	1917	1917	1917	0
32	20241129	195600	228958723	1917	1917	1917	1917	1023
33	20241129	195500	228958723	1917	1917	1917	1917	0
34	20241129	195400	228958723	1917	1917	1917	1917	0
35	20241129	195300	228958723	1917	1917	1917	1917	0
36	20241129	195200	228958723	1917	1917	1917	1917	0
37	20241129	195100	228958723	1917	1917	1917	1917	0
38	20241129	195000	228958723	1917	1917	1917	1917	0
39	20241129	194900	228958723	1917	1917	1917	1917	0
40	20241129	194800	228958723	1917	1917	1917	1917	0
41	20241129	194700	228958723	1917	1917	1917	1917	0
42	20241129	194600	228958723	1917	1917	1917	1917	0
43	20241129	194500	228958723	1917	1917	1917	1917	0
44	20241129	194400	228958723	1917	1917	1917	1917	0
45	20241129	194300	228958723	1917	1917	1917	1917	0
46	20241129	194200	228958723	1917	1917	1917	1917	0
47	20241129	194100	228958723	1917	1917	1917	1917	0
48	20241129	194000	228958723	1917	1917	1917	1917	0
49	20241129	193900	228958723	1917	1917	1917	1917	0
50	20241129	193800	228958723	1917	1917	1917	1917	0
51	20241129	193700	228958723	1917	1917	1917	1917	0
52	20241129	193600	228958723	1917	1917	1917	1917	0
53	20241129	193500	228958723	1917	1917	1917	1917	0
54	20241129	193400	228958723	1917	1917	1917	1917	0
55	20241129	193300	228958723	1917	1917	1917	1917	0
56	20241129	193200	228958723	1917	1917	1917	1917	0
57	20241129	193100	228958723	1917	1917	1917	1917	0
58	20241129	193000	228958723	1917	1917	1917	1917	0
59	20241129	192900	228958723	1917	1917	1917	1917	0
60	20241129	192800	228958723	1917	1917	1917	1917	0
61	20241129	192700	228958723	1917	1917	1917	1917	0
62	20241129	192600	228958723	1917	1917	1917	1917	1023
63	20241129	192500	228958723	1917	1917	1917	1917	0
64	20241129	192400	228958723	1917	1917	1917	1917	0
65	20241129	192300	228958723	1917	1917	1917	1917	0
66	20241129	192200	228958723	1917	1917	1917	1917	0
67	20241129	192100	228958723	1917	1917	1917	1917	0
68	20241129	192000	228958723	1917	1917	1917	1917	0
69	20241129	191900	228958723	1917	1917	1917	1917	0
70	20241129	191800	228958723	1917	1917	1917	1917	0
71	20241129	191700	228958723	1917	1917	1917	1917	0
72	20241129	191600	228958723	1917	1917	1917	1917	0
73	20241129	191500	228958723	1917	1917	1917	1917	0
74	20241129	191400	228958723	1917	1917	1917	1917	0
75	20241129	191300	228958723	1917	1917	1917	1917	0
76	20241129	191200	228958723	1917	1917	1917	1917	0
77	20241129	191100	228958723	1917	1917	1917	1917	0
78	20241129	191000	228958723	1917	1917	1917	1917	0
79	20241129	190900	228958723	1917	1917	1917	1917	0
80	20241129	190800	228958723	1917	1917	1917	1917	0
81	20241129	190700	228958723	1917	1917	1917	1917	0
82	20241129	190600	228958723	1917	1917	1917	1917	0
83	20241129	190500	228958723	1917	1917	1917	1917	0
84	20241129	190400	228958723	1917	1917	1917	1917	0
85	20241129	190300	228958723	1917	1917	1917	1917	0
86	20241129	190200	228958723	1917	1917	1917	1917	0
87	20241129	190100	228958723	1917	1917	1917	1917	0
88	20241129	190000	228958723	1917	1917	1917	1917	0
89	20241129	185900	228958723	1917	1917	1917	1917	0
90	20241129	185800	228958723	1917	1917	1917	1917	0
91	20241129	185700	228958723	1917	1917	1917	1917	0
92	20241129	185600	228958723	1917	1917	1917	1917	1023
93	20241129	185500	228958723	1917	1917	1917	1917	0
94	20241129	185400	228958723	1917	1917	1917	1917	0
95	20241129	185300	228958723	1917	1917	1917	1917	0
96	20241129	185200	228958723	1917	1917	1917	1917	0
97	20241129	185100	228958723	1917	1917	1917	1917	0
98	20241129	185000	228958723	1917	1917	1917	1917	0
99	20241129	184900	228958723	1917	1917	1917	1917	0
100	20241129	184800	228958723	1917	1917	1917	1917	0
101	20241129	184700	228958723	1917	1917	1917	1917	0
102	20241129	184600	228958723	1917	1917	1917	1917	0
103	20241129	184500	228958723	1917	1917	1917	1917	0
104	20241129	184400	228958723	1917	1917	1917	1917	0
105	20241129	184300	228958723	1917	1917	1917	1917	0
106	20241129	184200	228958723	1917	1917	1917	1917	0
107	20241129	184100	228958723	1917	1917	1917	1917	0
108	20241129	184000	228958723	1917	1917	1917	1917	0
109	20241129	183900	228958723	1917	1917	1917	1917	0
110	20241129	183800	228958723	1917	1917	1917	1917	0
111	20241129	183700	228958723	1917	1917	1917	1917	0
112	20241129	183600	228958723	1917	1917	1917	1917	0
113	20241129	183500	228958723	1917	1917	1917	1917	0
114	20241129	183400	228958723	1917	1917	1917	1917	0
115	20241129	183300	228958723	1917	1917	1917	1917	0
116	20241129	183200	228958723	1917	1917	1917	1917	0
117	20241129	183100	228958723	1917	1917	1917	1917	0
118	20241129	183000	228958723	1917	1917	1917	1917	0
119	20241129	182900	228958723	1917	1917	1917	1917	0
120	20241129	182800	228958723	1917	1917	1917	1917	0
121	20241129	182700	228958723	1917	1917	1917	1917	0
122	20241129	182600	228958723	1917	1917	1917	1917	1023
123	20241129	182500	228958723	1917	1917	1917	1917	0
124	20241129	182400	228958723	1917	1917	1917	1917	0
125	20241129	182300	228958723	1917	1917	1917	1917	0
126	20241129	182200	228958723	1917	1917	1917	1917	0
127	20241129	182100	228958723	1917	1917	1917	1917	0
128	20241129	182000	228958723	1917	1917	1917	1917	0
129	20241129	181900	228958723	1917	1917	1917	1917	0
130	20241129	181800	228958723	1917	1917	1917	1917	0
131	20241129	181700	228958723	1917	1917	1917	1917	0
132	20241129	181600	228958723	1917	1917	1917	1917	0
133	20241129	181500	228958723	1917	1917	1917	1917	0
134	20241129	181400	228958723	1917	1917	1917	1917	0
135	20241129	181300	228958723	1917	1917	1917	1917	0
136	20241129	181200	228958723	1917	1917	1917	1917	0
137	20241129	181100	228958723	1917	1917	1917	1917	0
138	20241129	181000	228958723	1917	1917	1917	1917	0
139	20241129	180900	228958723	1917	1917	1917	1917	0
140	20241129	180800	228958723	1917	1917	1917	1917	0
141	20241129	180700	228958723	1917	1917	1917	1917	0
142	20241129	180600	228958723	1917	1917	1917	1917	0
143	20241129	180500	228958723	1917	1917	1917	1917	0
144	20241129	180400	228958723	1917	1917	1917	1917	0
145	20241129	180300	228958723	1917	1917	1917	1917	0
146	20241129	180200	228958723	1917	1917	1917	1917	0
147	20241129	180100	228958723	1917	1917	1917	1917	0
148	20241129	180000	228958723	1917	1917	1917	1917	0
149	20241129	175900	228958723	1917	1917	1917	1917	0
150	20241129	175800	228958723	1917	1917	1917	1917	0
151	20241129	175700	228958723	1917	1917	1917	1917	0
152	20241129	175600	228958723	1917	1917	1917	1917	1023
153	20241129	175500	228958723	1917	1917	1917	1917	0
154	20241129	175400	228958723	1917	1917	1917	1917	0
155	20241129	175300	228958723	1917	1917	1917	1917	0
156	20241129	175200	228958723	1917	1917	1917	1917	0
157	20241129	175100	228958723	1917	1917	1917	1917	0
158	20241129	175000	228958723	1917	1917	1917	1917	0
159	20241129	174900	228958723	1917	1917	1917	1917	0
160	20241129	174800	228958723	1917	1917	1917	1917	0
161	20241129	174700	228958723	1917	1917	1917	1917	0
162	20241129	174600	228958723	1917	1917	1917	1917	0
163	20241129	174500	228958723	1917	1917	1917	1917	0
164	20241129	174400	228958723	1917	1917	1917	1917	0
165	20241129	174300	228958723	1917	1917	1917	1917	0
166	20241129	174200	228958723	1917	1917	1917	1917	0
167	20241129	174100	228958723	1917	1917	1917	1917	0
168	20241129	174000	228958723	1917	1917	1917	1917	0
169	20241129	173900	228958723	1917	1917	1917	1917	0
170	20241129	173800	228958723	1917	1917	1917	1917	0
171	20241129	173700	228958723	1917	1917	1917	1917	0
172	20241129	173600	228958723	1917	1917	1917	1917	0
173	20241129	173500	228958723	1917	1917	1917	1917	0
174	20241129	173400	228958723	1917	1917	1917	1917	0
175	20241129	173300	228958723	1917	1917	1917	1917	0
176	20241129	173200	228958723	1917	1917	1917	1917	0
177	20241129	173100	228958723	1917	1917	1917	1917	0
178	20241129	173000	228958723	1917	1917	1917	1917	0
179	20241129	172900	228958723	1917	1917	1917	1917	0
180	20241129	172800	228958723	1917	1917	1917	1917	0
181	20241129	172700	228958723	1917	1917	1917	1917	0
182	20241129	172600	228958723	1917	1917	1917	1917	1023
183	20241129	172500	228958723	1917	1917	1917	1917	0
184	20241129	172400	228958723	1917	1917	1917	1917	0
185	20241129	172300	228958723	1917	1917	1917	1917	0
186	20241129	172200	228958723	1917	1917	1917	1917	0
187	20241129	172100	228958723	1917	1917	1917	1917	0
188	20241129	172000	228958723	1917	1917	1917	1917	0
189	20241129	171900	228958723	1917	1917	1917	1917	0
190	20241129	171800	228958723	1917	1917	1917	1917	0
191	20241129	171700	228958723	1917	1917	1917	1917	0
192	20241129	171600	228958723	1917	1917	1917	1917	0
193	20241129	171500	228958723	1917	1917	1917	1917	0
194	20241129	171400	228958723	1917	1917	1917	1917	0
195	20241129	171300	228958723	1917	1917	1917	1917	0
196	20241129	171200	228958723	1917	1917	1917	1917	0
197	20241129	171100	228958723	1917	1917	1917	1917	0
198	20241129	171000	228958723	1917	1917	1917	1917	0
199	20241129	170900	228958723	1917	1917	1917	1917	0
200	20241129	170800	228958723	1917	1917	1917	1917	0
201	20241129	170700	228958723	1917	1917	1917	1917	0
202	20241129	170600	228958723	1917	1917	1917	1917	0
203	20241129	170500	228958723	1917	1917	1917	1917	0
204	20241129	170400	228958723	1917	1917	1917	1917	0
205	20241129	170300	228958723	1917	1917	1917	1917	0
206	20241129	170200	228958723	1917	1917	1917	1917	0
207	20241129	170100	228958723	1917	1917	1917	1917	0
208	20241129	170000	228958723	1917	1917	1917	1917	0
209	20241129	165900	228958723	1917	1917	1917	1917	0
210	20241129	165800	228958723	1917	1917	1917	1917	0
211	20241129	165700	228958723	1917	1917	1917	1917	0
212	20241129	165600	228958723	1917	1917	1917	1917	1023
213	20241129	165500	228958723	1917	1917	1917	1917	0
214	20241129	165400	228958723	1917	1917	1917	1917	0
215	20241129	165300	228958723	1917	1917	1917	1917	0
216	20241129	165200	228958723	1917	1917	1917	1917	0
217	20241129	165100	228958723	1917	1917	1917	1917	0
218	20241129	165000	228958723	1917	1917	1917	1917	0
219	20241129	164900	228958723	1917	1917	1917	1917	0
220	20241129	164800	228958723	1917	1917	1917	1917	0
221	20241129	164700	228958723	1917	1917	1917	1917	0
222	20241129	164600	228958723	1917	1917	1917	1917	0
223	20241129	164500	228958723	1917	1917	1917	1917	0
224	20241129	164400	228958723	1917	1917	1917	1917	0
225	20241129	164300	228958723	1917	1917	1917	1917	0
226	20241129	164200	228958723	1917	1917	1917	1917	0
227	20241129	164100	228958723	1917	1917	1917	1917	0
228	20241129	164000	228958723	1917	1917	1917	1917	0
229	20241129	163900	228958723	1917	1917	1917	1917	0
230	20241129	163800	228958723	1917	1917	1917	1917	0
231	20241129	163700	228958723	1917	1917	1917	1917	0
232	20241129	163600	228958723	1917	1917	1917	1917	0
233	20241129	163500	228958723	1917	1917	1917	1917	0
234	20241129	163400	228958723	1917	1917	1917	1917	0
235	20241129	163300	228958723	1917	1917	1917	1917	0
236	20241129	163200	228958723	1917	1917	1917	1917	0
237	20241129	163100	228958723	1917	1917	1917	1917	0
238	20241129	163000	228958723	1917	1917	1917	1917	0
239	20241129	162900	228958723	1917	1917	1917	1917	0
240	20241129	162800	228958723	1917	1917	1917	1917	0
241	20241129	162700	228958723	1917	1917	1917	1917	0
242	20241129	162600	228958723	1917	1917	1917	1917	1023
243	20241129	162500	228958723	1917	1917	1917	1917	0
244	20241129	162400	228958723	1917	1917	1917	1917	0
245	20241129	162300	228958723	1917	1917	1917	1917	0
246	20241129	162200	228958723	1917	1917	1917	1917	0
247	20241129	162100	228958723	1917	1917	1917	1917	0
248	20241129	162000	228958723	1917	1917	1917	1917	0
249	20241129	161900	228958723	1917	1917	1917	1917	0
250	20241129	161800	228958723	1917	1917	1917	1917	0
251	20241129	161700	228958723	1917	1917	1917	1917	0
252	20241129	161600	228958723	1917	1917	1917	1917	0
253	20241129	161500	228958723	1917	1917	1917	1917	0
254	20241129	161400	228958723	1917	1917	1917	1917	0
255	20241129	161300	228958723	1917	1917	1917	1917	0
256	20241129	161200	228958723	1917	1917	1917	1917	0
257	20241129	161100	228958723	1917	1917	1917	1917	0
258	20241129	161000	228958723	1917	1917	1917	1917	0
259	20241129	160900	228958723	1917	1917	1917	1917	0
260	20241129	160800	228958723	1917	1917	1917	1917	0
261	20241129	160700	228958723	1917	1917	1917	1917	0
262	20241129	160600	228958723	1917	1917	1917	1917	0
263	20241129	160500	228958723	1917	1917	1917	1917	0
264	20241129	160400	228958723	1917	1917	1917	1917	0
265	20241129	160300	228958723	1917	1917	1917	1917	0
266	20241129	160200	228958723	1917	1917	1917	1917	0
267	20241129	160100	228958723	1917	1917	1917	1917	0
268	20241129	160000	228958723	1917	1917	1917	1917	0
269	20241129	155900	228958723	1917	1917	1917	1917	0
270	20241129	155800	228958723	1917	1917	1917	1917	0
271	20241129	155700	228958723	1917	1917	1917	1917	0
272	20241129	155600	228958723	1917	1917	1917	1917	1023
273	20241129	155500	228958723	1917	1917	1917	1917	0
274	20241129	155400	228958723	1917	1917	1917	1917	0
275	20241129	155300	228958723	1917	1917	1917	1917	0
276	20241129	155200	228958723	1917	1917	1917	1917	0
277	20241129	155100	228958723	1917	1917	1917	1917	0
278	20241129	155000	228958723	1917	1917	1917	1917	0
279	20241129	154900	228958723	1917	1917	1917	1917	0
280	20241129	154800	228958723	1917	1917	1917	1917	0
281	20241129	154700	228958723	1917	1917	1917	1917	0
282	20241129	154600	228958723	1917	1917	1917	1917	0
283	20241129	154500	228958723	1917	1917	1917	1917	0
284	20241129	154400	228958723	1917	1917	1917	1917	0
285	20241129	154300	228958723	1917	1917	1917	1917	0
286	20241129	154200	228958723	1917	1917	1917	1917	0
287	20241129	154100	228958723	1917	1917	1917	1917	0
288	20241129	154000	228958723	1917	1917	1917	1917	0
289	20241129	153900	228958723	1917	1917	1917	1917	0
290	20241129	153800	228958723	1917	1917	1917	1917	0
291	20241129	153700	228958723	1917	1917	1917	1917	0
292	20241129	153600	228958723	1917	1917	1917	1917	0
293	20241129	153500	228958723	1917	1917	1917	1917	0
294	20241129	153400	228958723	1917	1917	1917	1917	0
295	20241129	153300	228958723	1917	1917	1917	1917	0
296	20241129	153200	228958723	1917	1917	1917	1917	0
297	20241129	153100	228958723	1917	1917	1917	1917	0
298	20241129	153000	228958723	1917	1917	1917	1917	1023
299	20241129	152900	226997632	1915	1915	1915	1915	0
300	20241129	152800	226997632	1915	1915	1915	1915	0
301	20241129	152700	226997632	1915	1915	1915	1915	0
302	20241129	152600	226997632	1915	1915	1915	1915	0
303	20241129	152500	226997632	1915	1915	1915	1915	0
304	20241129	152400	226997632	1915	1915	1915	1915	0
305	20241129	152300	226997632	1915	1915	1915	1915	0
306	20241129	152200	226997632	1915	1915	1915	1915	0
307	20241129	152100	226997632	1915	1915	1915	1915	0
308	20241129	152000	226997632	1915	1915	1915	1915	0
309	20241129	151900	226997632	1915	1905	1915	1905	147
310	20241129	151800	226717587	1915	1915	1915	1915	1000
311	20241129	151700	224802587	1915	1915	1915	1915	925
312	20241129	151600	223031212	1915	1915	1915	1915	197
313	20241129	151500	222653957	1907	1907	1907	1907	75
314	20241129	151400	222510932	1907	1907	1907	1907	0
315	20241129	151300	222510932	1907	1907	1907	1907	1
316	20241129	151200	222509025	1905	1905	1905	1905	0
317	20241129	151100	222509025	1905	1905	1905	1905	3479
318	20241129	151000	215881530	1905	1905	1905	1905	0
319	20241129	150900	215881530	1905	1906	1906	1905	8909
320	20241129	150800	198903856	1906	1906	1906	1906	0
321	20241129	150700	198903856	1906	1906	1906	1906	0
322	20241129	150600	198903856	1906	1906	1906	1906	0
323	20241129	150500	198903856	1906	1906	1906	1906	0
324	20241129	150400	198903856	1906	1906	1906	1906	0
325	20241129	150300	198903856	1906	1906	1906	1906	5000
326	20241129	150200	189373856	1906	1906	1906	1906	3114
327	20241129	150100	183438572	1907	1907	1907	1907	2
328	20241129	150000	183434758	1906	1906	1906	1906	0
329	20241129	145900	183434758	1906	1906	1906	1906	754
330	20241129	145800	181997634	1906	1906	1906	1906	500
331	20241129	145700	181044634	1906	1906	1906	1906	0
332	20241129	145600	181044634	1906	1906	1906	1906	278
333	20241129	145500	180514766	1906	1906	1906	1906	0
334	20241129	145400	180514766	1906	1906	1906	1906	0
335	20241129	145300	180514766	1906	1906	1906	1906	372
336	20241129	145200	179805734	1906	1906	1906	1906	0
337	20241129	145100	179805734	1906	1906	1906	1906	0
338	20241129	145000	179805734	1906	1906	1906	1906	0
339	20241129	144900	179805734	1906	1906	1906	1906	0
340	20241129	144800	179805734	1906	1906	1906	1906	0
341	20241129	144700	179805734	1906	1906	1906	1906	6490
342	20241129	144600	167435794	1906	1910	1910	1906	15705
343	20241129	144500	137485835	1910	1910	1910	1910	0
344	20241129	144400	137485835	1910	1910	1910	1910	0
345	20241129	144300	137485835	1910	1910	1910	1910	0
346	20241129	144200	137485835	1910	1910	1910	1910	0
347	20241129	144100	137485835	1910	1910	1910	1910	0
348	20241129	144000	137485835	1910	1910	1910	1910	0
349	20241129	143900	137485835	1910	1910	1910	1910	0
350	20241129	143800	137485835	1910	1910	1910	1910	0
351	20241129	143700	137485835	1910	1910	1910	1910	0
352	20241129	143600	137485835	1910	1910	1910	1910	0
353	20241129	143500	137485835	1910	1910	1910	1910	0
354	20241129	143400	137485835	1910	1910	1910	1910	0
355	20241129	143300	137485835	1910	1910	1910	1910	0
356	20241129	143200	137485835	1910	1910	1910	1910	0
357	20241129	143100	137485835	1910	1910	1910	1910	0
358	20241129	143000	137485835	1910	1910	1910	1910	0
359	20241129	142900	137485835	1910	1910	1910	1910	0
360	20241129	142800	137485835	1910	1910	1910	1910	0
361	20241129	142700	137485835	1910	1910	1910	1910	0
362	20241129	142600	137485835	1910	1915	1915	1910	193
363	20241129	142500	137117192	1916	1916	1916	1916	91
364	20241129	142400	136942836	1922	1922	1922	1922	1560
365	20241129	142300	133944516	1929	1929	1929	1929	0
366	20241129	142200	133944516	1929	1929	1929	1929	0
367	20241129	142100	133944516	1929	1929	1929	1929	1
368	20241129	142000	133942587	1929	1929	1929	1929	1
369	20241129	141900	133940658	1916	1916	1916	1916	0
370	20241129	141800	133940658	1916	1916	1916	1916	0
371	20241129	141700	133940658	1916	1916	1916	1916	0
372	20241129	141600	133940658	1916	1916	1916	1916	0
373	20241129	141500	133940658	1916	1916	1916	1916	0
374	20241129	141400	133940658	1916	1916	1916	1916	0
375	20241129	141300	133940658	1916	1916	1916	1916	0
376	20241129	141200	133940658	1916	1916	1916	1916	47
377	20241129	141100	133850606	1914	1914	1914	1914	0
378	20241129	141000	133850606	1914	1914	1914	1914	0
379	20241129	140900	133850606	1914	1914	1914	1914	0
380	20241129	140800	133850606	1914	1914	1914	1914	0
381	20241129	140700	133850606	1914	1914	1914	1914	0
382	20241129	140600	133850606	1914	1920	1920	1914	5142
383	20241129	140500	124004619	1930	1930	1930	1930	0
384	20241129	140400	124004619	1930	1930	1930	1930	0
385	20241129	140300	124004619	1930	1930	1930	1930	17
386	20241129	140200	123971809	1931	1931	1931	1931	0
387	20241129	140100	123971809	1931	1931	1931	1931	0
388	20241129	140000	123971809	1931	1931	1931	1931	0
389	20241129	135900	123971809	1931	1931	1931	1931	0
390	20241129	135800	123971809	1931	1931	1931	1931	0
391	20241129	135700	123971809	1931	1931	1931	1931	0
392	20241129	135600	123971809	1931	1931	1931	1931	0
393	20241129	135500	123971809	1931	1931	1931	1931	0
394	20241129	135400	123971809	1931	1931	1931	1931	0
395	20241129	135300	123971809	1931	1931	1931	1931	0
396	20241129	135200	123971809	1931	1931	1931	1931	0
397	20241129	135100	123971809	1931	1931	1931	1931	0
398	20241129	135000	123971809	1931	1931	1931	1931	0
399	20241129	134900	123971809	1931	1931	1931	1931	0
400	20241129	134800	123971809	1931	1931	1931	1931	0
401	20241129	134700	123971809	1931	1931	1931	1931	0
402	20241129	134600	123971809	1931	1931	1931	1931	0
403	20241129	134500	123971809	1931	1931	1931	1931	0
404	20241129	134400	123971809	1931	1931	1931	1931	0
405	20241129	134300	123971809	1931	1931	1931	1931	0
406	20241129	134200	123971809	1931	1931	1931	1931	0
407	20241129	134100	123971809	1931	1931	1931	1931	0
408	20241129	134000	123971809	1931	1931	1931	1931	0
409	20241129	133900	123971809	1931	1931	1931	1931	0
410	20241129	133800	123971809	1931	1923	1931	1923	2485
411	20241129	133700	119179754	1923	1923	1923	1923	0
412	20241129	133600	119179754	1923	1923	1923	1923	0
413	20241129	133500	119179754	1923	1923	1923	1923	0
414	20241129	133400	119179754	1923	1923	1923	1923	0
415	20241129	133300	119179754	1923	1923	1923	1923	1
416	20241129	133200	119177831	1923	1923	1923	1923	0
417	20241129	133100	119177831	1923	1923	1923	1923	0
418	20241129	133000	119177831	1923	1923	1923	1923	0
419	20241129	132900	119177831	1923	1923	1923	1923	0
420	20241129	132800	119177831	1923	1923	1923	1923	0
421	20241129	132700	119177831	1923	1923	1923	1923	0
422	20241129	132600	119177831	1923	1923	1923	1923	0
423	20241129	132500	119177831	1923	1923	1923	1923	0
424	20241129	132400	119177831	1923	1923	1923	1923	1
425	20241129	132300	119175908	1923	1923	1923	1923	0
426	20241129	132200	119175908	1923	1923	1923	1923	0
427	20241129	132100	119175908	1923	1923	1923	1923	0
428	20241129	132000	119175908	1923	1923	1923	1923	0
429	20241129	131900	119175908	1923	1923	1923	1923	0
430	20241129	131800	119175908	1923	1923	1923	1923	0
431	20241129	131700	119175908	1923	1923	1923	1923	0
432	20241129	131600	119175908	1923	1923	1923	1923	0
433	20241129	131500	119175908	1923	1923	1923	1923	1
434	20241129	131400	119173985	1920	1920	1920	1920	0
435	20241129	131300	119173985	1920	1920	1920	1920	0
436	20241129	131200	119173985	1920	1920	1920	1920	0
437	20241129	131100	119173985	1920	1920	1920	1920	0
438	20241129	131000	119173985	1920	1920	1920	1920	0
439	20241129	130900	119173985	1920	1920	1920	1920	0
440	20241129	130800	119173985	1920	1920	1920	1920	0
441	20241129	130700	119173985	1920	1920	1920	1920	0
442	20241129	130600	119173985	1920	1920	1920	1920	0
443	20241129	130500	119173985	1920	1920	1920	1920	0
444	20241129	130400	119173985	1920	1915	1920	1915	981
445	20241129	130300	117293497	1909	1909	1909	1909	0
446	20241129	130200	117293497	1909	1909	1909	1909	0
447	20241129	130100	117293497	1909	1909	1909	1909	4
448	20241129	130000	117285861	1915	1915	1915	1915	0
449	20241129	125900	117285861	1915	1915	1915	1915	0
450	20241129	125800	117285861	1915	1915	1915	1915	0
451	20241129	125700	117285861	1915	1915	1915	1915	0
452	20241129	125600	117285861	1915	1915	1915	1915	0
453	20241129	125500	117285861	1915	1915	1915	1915	0
454	20241129	125400	117285861	1915	1915	1915	1915	0
455	20241129	125300	117285861	1915	1915	1915	1915	0
456	20241129	125200	117285861	1915	1915	1915	1915	0
457	20241129	125100	117285861	1915	1915	1915	1915	0
458	20241129	125000	117285861	1915	1915	1915	1915	0
459	20241129	124900	117285861	1915	1909	1915	1909	734
460	20241129	124800	115880435	1905	1905	1905	1905	0
461	20241129	124700	115880435	1905	1905	1905	1905	0
462	20241129	124600	115880435	1905	1905	1905	1905	0
463	20241129	124500	115880435	1905	1905	1905	1905	0
464	20241129	124400	115880435	1905	1905	1905	1905	0
465	20241129	124300	115880435	1905	1905	1905	1905	0
466	20241129	124200	115880435	1905	1905	1905	1905	0
467	20241129	124100	115880435	1905	1905	1905	1905	0
468	20241129	124000	115880435	1905	1905	1905	1905	0
469	20241129	123900	115880435	1905	1905	1905	1905	0
470	20241129	123800	115880435	1905	1905	1905	1905	0
471	20241129	123700	115880435	1905	1905	1905	1905	0
472	20241129	123600	115880435	1905	1905	1905	1905	0
473	20241129	123500	115880435	1905	1905	1905	1905	0
474	20241129	123400	115880435	1905	1905	1905	1905	10
475	20241129	123300	115861385	1905	1905	1905	1905	10
476	20241129	123200	115842335	1905	1905	1905	1905	0
477	20241129	123100	115842335	1905	1905	1905	1905	0
478	20241129	123000	115842335	1905	1905	1905	1905	4
479	20241129	122900	115834715	1905	1905	1905	1905	1122
480	20241129	122800	113697305	1905	1905	1905	1905	0
481	20241129	122700	113697305	1905	1905	1905	1905	0
482	20241129	122600	113697305	1905	1905	1905	1905	0
483	20241129	122500	113697305	1905	1905	1905	1905	0
484	20241129	122400	113697305	1905	1905	1905	1904	320
485	20241129	122300	113087825	1904	1904	1904	1904	0
486	20241129	122200	113087825	1904	1904	1904	1904	0
487	20241129	122100	113087825	1904	1904	1904	1904	0
488	20241129	122000	113087825	1904	1904	1904	1904	0
489	20241129	121900	113087825	1904	1904	1904	1904	0
490	20241129	121800	113087825	1904	1904	1904	1904	0
491	20241129	121700	113087825	1904	1904	1904	1904	0
492	20241129	121600	113087825	1904	1904	1904	1904	0
493	20241129	121500	113087825	1904	1904	1904	1904	0
494	20241129	121400	113087825	1904	1904	1904	1903	370
495	20241129	121300	112383491	1905	1907	1907	1905	379
496	20241129	121200	111661296	1915	1912	1915	1912	1461
497	20241129	121100	108865579	1913	1913	1913	1913	0
498	20241129	121000	108865579	1913	1913	1913	1913	0
499	20241129	120900	108865579	1913	1913	1913	1913	0
500	20241129	120800	108865579	1913	1913	1913	1913	0
501	20241129	120700	108865579	1913	1913	1913	1913	0
502	20241129	120600	108865579	1913	1913	1913	1913	0
503	20241129	120500	108865579	1913	1913	1913	1913	0
504	20241129	120400	108865579	1913	1913	1913	1913	0
505	20241129	120300	108865579	1913	1913	1913	1913	0
506	20241129	120200	108865579	1913	1913	1913	1913	0
507	20241129	120100	108865579	1913	1913	1913	1913	1
508	20241129	120000	108863666	1906	1906	1906	1906	36
509	20241129	115900	108795050	1912	1908	1912	1908	3158
510	20241129	115800	102757960	1910	1910	1910	1910	3
511	20241129	115700	102752230	1910	1910	1910	1910	0
512	20241129	115600	102752230	1910	1910	1910	1910	0
513	20241129	115500	102752230	1910	1910	1910	1910	0
514	20241129	115400	102752230	1910	1910	1910	1910	0
515	20241129	115300	102752230	1910	1910	1910	1910	0
516	20241129	115200	102752230	1910	1910	1910	1910	0
517	20241129	115100	102752230	1910	1910	1910	1910	0
518	20241129	115000	102752230	1910	1910	1910	1910	0
519	20241129	114900	102752230	1910	1910	1910	1910	0
520	20241129	114800	102752230	1910	1910	1910	1910	0
521	20241129	114700	102752230	1910	1910	1910	1910	0
522	20241129	114600	102752230	1910	1910	1910	1910	0
523	20241129	114500	102752230	1910	1910	1910	1910	0
524	20241129	114400	102752230	1910	1910	1910	1910	0
525	20241129	114300	102752230	1910	1910	1910	1910	0
526	20241129	114200	102752230	1910	1910	1910	1910	0
527	20241129	114100	102752230	1910	1910	1910	1910	0
528	20241129	114000	102752230	1910	1910	1910	1910	14
529	20241129	113900	102725490	1912	1912	1912	1912	0
530	20241129	113800	102725490	1912	1912	1912	1912	0
531	20241129	113700	102725490	1912	1912	1912	1912	0
532	20241129	113600	102725490	1912	1912	1912	1912	0
533	20241129	113500	102725490	1912	1912	1912	1912	0
534	20241129	113400	102725490	1912	1912	1912	1912	0
535	20241129	113300	102725490	1912	1912	1912	1912	0
536	20241129	113200	102725490	1912	1912	1912	1912	0
537	20241129	113100	102725490	1912	1912	1912	1912	0
538	20241129	113000	102725490	1912	1912	1912	1912	0
539	20241129	112900	102725490	1912	1912	1912	1912	0
540	20241129	112800	102725490	1912	1912	1912	1912	0
541	20241129	112700	102725490	1912	1912	1912	1912	0
542	20241129	112600	102725490	1912	1912	1912	1912	0
543	20241129	112500	102725490	1912	1912	1912	1912	0
544	20241129	112400	102725490	1912	1912	1912	1912	0
545	20241129	112300	102725490	1912	1911	1912	1911	170
546	20241129	112200	102400452	1913	1913	1913	1913	0
547	20241129	112100	102400452	1913	1913	1913	1913	0
548	20241129	112000	102400452	1913	1913	1913	1913	0
549	20241129	111900	102400452	1913	1913	1913	1913	0
550	20241129	111800	102400452	1913	1913	1913	1913	0
551	20241129	111700	102400452	1913	1913	1913	1913	0
552	20241129	111600	102400452	1913	1913	1913	1913	5
553	20241129	111500	102390887	1906	1906	1906	1906	1
554	20241129	111400	102388981	1906	1906	1906	1906	50
555	20241129	111300	102293681	1907	1907	1907	1907	0
556	20241129	111200	102293681	1907	1907	1907	1907	100
557	20241129	111100	102102981	1907	1907	1907	1907	5
558	20241129	111000	102093446	1907	1907	1907	1907	0
559	20241129	110900	102093446	1907	1907	1907	1907	12
560	20241129	110800	102070562	1907	1907	1907	1907	0
561	20241129	110700	102070562	1907	1907	1907	1907	5
562	20241129	110600	102061027	1907	1910	1910	1907	12
563	20241129	110500	102038113	1910	1910	1910	1910	4
564	20241129	110400	102030473	1910	1910	1910	1910	2
565	20241129	110300	102026653	1910	1908	1910	1908	58
566	20241129	110200	101915924	1908	1908	1908	1908	2
567	20241129	110100	101912108	1909	1909	1909	1909	0
568	20241129	110000	101912108	1909	1909	1909	1909	0
569	20241129	105900	101912108	1909	1909	1909	1909	0
570	20241129	105800	101912108	1909	1909	1909	1909	0
571	20241129	105700	101912108	1909	1909	1909	1909	0
572	20241129	105600	101912108	1909	1909	1909	1909	0
573	20241129	105500	101912108	1909	1909	1909	1909	1
574	20241129	105400	101910199	1915	1915	1915	1915	0
575	20241129	105300	101910199	1915	1915	1915	1915	0
576	20241129	105200	101910199	1915	1915	1915	1915	0
577	20241129	105100	101910199	1915	1915	1915	1915	0
578	20241129	105000	101910199	1915	1915	1915	1915	0
579	20241129	104900	101910199	1915	1915	1915	1915	0
580	20241129	104800	101910199	1915	1915	1915	1915	0
581	20241129	104700	101910199	1915	1915	1915	1915	0
582	20241129	104600	101910199	1915	1915	1915	1915	0
583	20241129	104500	101910199	1915	1915	1915	1915	0
584	20241129	104400	101910199	1915	1915	1915	1915	0
585	20241129	104300	101910199	1915	1915	1915	1915	0
586	20241129	104200	101910199	1915	1915	1915	1915	0
587	20241129	104100	101910199	1915	1915	1915	1915	0
588	20241129	104000	101910199	1915	1915	1915	1915	0
589	20241129	103900	101910199	1915	1915	1915	1915	0
590	20241129	103800	101910199	1915	1915	1915	1915	0
591	20241129	103700	101910199	1915	1915	1915	1915	0
592	20241129	103600	101910199	1915	1915	1915	1915	500
593	20241129	103500	100952699	1915	1915	1915	1915	10
594	20241129	103400	100933549	1917	1917	1917	1917	1
595	20241129	103300	100931632	1900	1900	1900	1900	0
596	20241129	103200	100931632	1900	1900	1900	1900	50
597	20241129	103100	100836632	1900	1910	1910	1900	1565
598	20241129	103000	97862839	1914	1914	1914	1914	0
599	20241129	102900	97862839	1914	1914	1914	1914	0
600	20241129	102800	97862839	1914	1914	1914	1914	0
601	20241129	102700	97862839	1914	1914	1914	1914	0
602	20241129	102600	97862839	1914	1914	1914	1914	0
603	20241129	102500	97862839	1914	1914	1914	1914	0
604	20241129	102400	97862839	1914	1914	1914	1914	0
605	20241129	102300	97862839	1914	1914	1914	1914	0
606	20241129	102200	97862839	1914	1914	1914	1914	0
607	20241129	102100	97862839	1914	1914	1914	1914	0
608	20241129	102000	97862839	1914	1914	1914	1914	50
609	20241129	101900	97767139	1917	1917	1917	1917	0
610	20241129	101800	97767139	1917	1917	1917	1917	0
611	20241129	101700	97767139	1917	1917	1917	1917	0
612	20241129	101600	97767139	1917	1917	1917	1917	0
613	20241129	101500	97767139	1917	1917	1917	1917	0
614	20241129	101400	97767139	1917	1917	1917	1917	0
615	20241129	101300	97767139	1917	1917	1917	1917	0
616	20241129	101200	97767139	1917	1917	1917	1917	2001
617	20241129	101100	93931222	1899	1899	1899	1899	0
618	20241129	101000	93931222	1899	1899	1899	1899	0
619	20241129	100900	93931222	1899	1900	1905	1899	2679
620	20241129	100800	88841126	1900	1900	1900	1900	1
621	20241129	100700	88839226	1900	1900	1900	1900	0
622	20241129	100600	88839226	1900	1900	1900	1900	731
623	20241129	100500	87450326	1900	1900	1900	1900	370
624	20241129	100400	86747326	1899	1899	1899	1899	0
625	20241129	100300	86747326	1899	1900	1900	1899	5471
626	20241129	100200	76357822	1900	1900	1900	1900	26
627	20241129	100100	76308422	1900	1900	1900	1900	0
628	20241129	100000	76308422	1900	1900	1900	1900	474
629	20241129	095900	75407822	1900	1900	1905	1900	102
630	20241129	095800	75213522	1905	1905	1905	1905	1
631	20241129	095700	75211617	1899	1899	1899	1899	0
632	20241129	095600	75211617	1899	1899	1899	1899	0
633	20241129	095500	75211617	1899	1899	1899	1899	0
634	20241129	095400	75211617	1899	1904	1904	1899	6133
635	20241129	095300	63554360	1904	1904	1904	1904	27
636	20241129	095200	63502952	1904	1905	1905	1904	634
637	20241129	095100	62295742	1905	1905	1905	1905	85
638	20241129	095000	62133817	1905	1905	1905	1905	0
639	20241129	094900	62133817	1905	1905	1905	1905	418
640	20241129	094800	61337527	1906	1907	1908	1906	505
641	20241129	094700	60374483	1909	1909	1909	1909	0
642	20241129	094600	60374483	1909	1911	1911	1908	1030
643	20241129	094500	58408644	1910	1910	1910	1910	69
644	20241129	094400	58276854	1911	1911	1911	1911	1
645	20241129	094300	58274943	1912	1910	1912	1910	316
646	20241129	094200	57671381	1912	1912	1912	1912	13
647	20241129	094100	57646525	1916	1918	1918	1916	11
648	20241129	094000	57625447	1909	1912	1912	1909	893
649	20241129	093900	55919602	1912	1913	1913	1912	666
650	20241129	093800	54646158	1918	1918	1918	1918	1
651	20241129	093700	54644240	1912	1915	1915	1912	500
652	20241129	093600	53688094	1915	1915	1915	1915	11
653	20241129	093500	53667029	1918	1918	1918	1918	34
654	20241129	093400	53601817	1918	1918	1918	1918	0
655	20241129	093300	53601817	1918	1918	1918	1918	0
656	20241129	093200	53601817	1918	1918	1918	1918	6
657	20241129	093100	53590309	1918	1917	1918	1917	1024
658	20241129	093000	51626340	1917	1917	1917	1917	0
659	20241129	092900	51626340	1917	1917	1917	1917	14
660	20241129	092800	51599502	1917	1917	1917	1917	172
661	20241129	092700	51269778	1917	1917	1917	1917	3
662	20241129	092600	51264027	1917	1917	1917	1917	0
663	20241129	092500	51264027	1917	1912	1917	1912	258
664	20241129	092400	50770726	1912	1911	1912	1911	165
665	20241129	092300	50455276	1911	1909	1911	1909	369
666	20241129	092200	49750853	1912	1909	1912	1908	62
667	20241129	092100	49632539	1912	1910	1912	1910	191
668	20241129	092000	49267725	1911	1915	1915	1910	2634
669	20241129	091900	44226683	1917	1921	1921	1917	6944
670	20241129	091800	30911322	1928	1928	1928	1928	0
671	20241129	091700	30911322	1928	1928	1928	1928	2
672	20241129	091600	30907466	1928	1920	1928	1920	34
673	20241129	091500	30842178	1928	1922	1928	1922	102
674	20241129	091400	30646128	1922	1923	1923	1922	2000
675	20241129	091300	26801634	1934	1934	1934	1934	0
676	20241129	091200	26801634	1934	1924	1934	1924	621
677	20241129	091100	25606820	1934	1934	1934	1934	1
678	20241129	091000	25604886	1934	1923	1934	1923	107
679	20241129	090900	25399114	1922	1927	1938	1922	1791
680	20241129	090800	21952463	1938	1935	1938	1929	158
681	20241129	090700	21647016	1930	1932	1932	1930	777
682	20241129	090600	20147099	1930	1943	1943	1930	502
683	20241129	090500	19178213	1931	1936	1936	1931	17
684	20241129	090400	19145355	1948	1938	1948	1935	1008
685	20241129	090300	17193857	1956	1956	1956	1956	5
686	20241129	090200	17184077	1959	1945	1959	1940	6902
687	20241129	090100	3791815	1944	1949	1949	1944	721
688	20241129	090000	2388729	1961	1961	1961	1956	774