KissMeData/033310/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191800	93537257	1898	1898	1898	1898	948
3	20241128	191700	93537257	1898	1898	1898	1898	0
4	20241128	191600	93537257	1898	1898	1898	1898	0
5	20241128	191500	93537257	1898	1898	1898	1898	0
6	20241128	191400	93537257	1898	1898	1898	1898	0
7	20241128	191300	93537257	1898	1898	1898	1898	0
8	20241128	191200	93537257	1898	1898	1898	1898	0
9	20241128	191100	93537257	1898	1898	1898	1898	0
10	20241128	191000	93537257	1898	1898	1898	1898	0
11	20241128	190900	93537257	1898	1898	1898	1898	0
12	20241128	190800	93537257	1898	1898	1898	1898	0
13	20241128	190700	93537257	1898	1898	1898	1898	0
14	20241128	190600	93537257	1898	1898	1898	1898	0
15	20241128	190500	93537257	1898	1898	1898	1898	0
16	20241128	190400	93537257	1898	1898	1898	1898	0
17	20241128	190300	93537257	1898	1898	1898	1898	0
18	20241128	190200	93537257	1898	1898	1898	1898	0
19	20241128	190100	93537257	1898	1898	1898	1898	0
20	20241128	190000	93537257	1898	1898	1898	1898	0
21	20241128	185900	93537257	1898	1898	1898	1898	0
22	20241128	185800	93537257	1898	1898	1898	1898	0
23	20241128	185700	93537257	1898	1898	1898	1898	0
24	20241128	185600	93537257	1898	1898	1898	1898	0
25	20241128	185500	93537257	1898	1898	1898	1898	0
26	20241128	185400	93537257	1898	1898	1898	1898	0
27	20241128	185300	93537257	1898	1898	1898	1898	0
28	20241128	185200	93537257	1898	1898	1898	1898	0
29	20241128	185100	93537257	1898	1898	1898	1898	0
30	20241128	185000	93537257	1898	1898	1898	1898	0
31	20241128	184900	93537257	1898	1898	1898	1898	0
32	20241128	184800	93537257	1898	1898	1898	1898	948
33	20241128	184700	93537257	1898	1898	1898	1898	0
34	20241128	184600	93537257	1898	1898	1898	1898	0
35	20241128	184500	93537257	1898	1898	1898	1898	0
36	20241128	184400	93537257	1898	1898	1898	1898	0
37	20241128	184300	93537257	1898	1898	1898	1898	0
38	20241128	184200	93537257	1898	1898	1898	1898	0
39	20241128	184100	93537257	1898	1898	1898	1898	0
40	20241128	184000	93537257	1898	1898	1898	1898	0
41	20241128	183900	93537257	1898	1898	1898	1898	0
42	20241128	183800	93537257	1898	1898	1898	1898	0
43	20241128	183700	93537257	1898	1898	1898	1898	0
44	20241128	183600	93537257	1898	1898	1898	1898	0
45	20241128	183500	93537257	1898	1898	1898	1898	0
46	20241128	183400	93537257	1898	1898	1898	1898	0
47	20241128	183300	93537257	1898	1898	1898	1898	0
48	20241128	183200	93537257	1898	1898	1898	1898	0
49	20241128	183100	93537257	1898	1898	1898	1898	0
50	20241128	183000	93537257	1898	1898	1898	1898	0
51	20241128	182900	93537257	1898	1898	1898	1898	0
52	20241128	182800	93537257	1898	1898	1898	1898	0
53	20241128	182700	93537257	1898	1898	1898	1898	0
54	20241128	182600	93537257	1898	1898	1898	1898	0
55	20241128	182500	93537257	1898	1898	1898	1898	0
56	20241128	182400	93537257	1898	1898	1898	1898	0
57	20241128	182300	93537257	1898	1898	1898	1898	0
58	20241128	182200	93537257	1898	1898	1898	1898	0
59	20241128	182100	93537257	1898	1898	1898	1898	0
60	20241128	182000	93537257	1898	1898	1898	1898	0
61	20241128	181900	93537257	1898	1898	1898	1898	0
62	20241128	181800	93537257	1898	1898	1898	1898	948
63	20241128	181700	93537257	1898	1898	1898	1898	0
64	20241128	181600	93537257	1898	1898	1898	1898	0
65	20241128	181500	93537257	1898	1898	1898	1898	0
66	20241128	181400	93537257	1898	1898	1898	1898	0
67	20241128	181300	93537257	1898	1898	1898	1898	0
68	20241128	181200	93537257	1898	1898	1898	1898	0
69	20241128	181100	93537257	1898	1898	1898	1898	0
70	20241128	181000	93537257	1898	1898	1898	1898	0
71	20241128	180900	93537257	1898	1898	1898	1898	0
72	20241128	180800	93537257	1898	1898	1898	1898	0
73	20241128	180700	93537257	1898	1898	1898	1898	0
74	20241128	180600	93537257	1898	1898	1898	1898	0
75	20241128	180500	93537257	1898	1898	1898	1898	0
76	20241128	180400	93537257	1898	1898	1898	1898	0
77	20241128	180300	93537257	1898	1898	1898	1898	0
78	20241128	180200	93537257	1898	1898	1898	1898	0
79	20241128	180100	93537257	1898	1898	1898	1898	0
80	20241128	180000	93537257	1898	1898	1898	1898	0
81	20241128	175900	93537257	1898	1898	1898	1898	0
82	20241128	175800	93537257	1898	1898	1898	1898	0
83	20241128	175700	93537257	1898	1898	1898	1898	0
84	20241128	175600	93537257	1898	1898	1898	1898	0
85	20241128	175500	93537257	1898	1898	1898	1898	0
86	20241128	175400	93537257	1898	1898	1898	1898	0
87	20241128	175300	93537257	1898	1898	1898	1898	0
88	20241128	175200	93537257	1898	1898	1898	1898	0
89	20241128	175100	93537257	1898	1898	1898	1898	0
90	20241128	175000	93537257	1898	1898	1898	1898	0
91	20241128	174900	93537257	1898	1898	1898	1898	0
92	20241128	174800	93537257	1898	1898	1898	1898	948
93	20241128	174700	93537257	1898	1898	1898	1898	0
94	20241128	174600	93537257	1898	1898	1898	1898	0
95	20241128	174500	93537257	1898	1898	1898	1898	0
96	20241128	174400	93537257	1898	1898	1898	1898	0
97	20241128	174300	93537257	1898	1898	1898	1898	0
98	20241128	174200	93537257	1898	1898	1898	1898	0
99	20241128	174100	93537257	1898	1898	1898	1898	0
100	20241128	174000	93537257	1898	1898	1898	1898	0
101	20241128	173900	93537257	1898	1898	1898	1898	0
102	20241128	173800	93537257	1898	1898	1898	1898	0
103	20241128	173700	93537257	1898	1898	1898	1898	0
104	20241128	173600	93537257	1898	1898	1898	1898	0
105	20241128	173500	93537257	1898	1898	1898	1898	0
106	20241128	173400	93537257	1898	1898	1898	1898	0
107	20241128	173300	93537257	1898	1898	1898	1898	0
108	20241128	173200	93537257	1898	1898	1898	1898	0
109	20241128	173100	93537257	1898	1898	1898	1898	0
110	20241128	173000	93537257	1898	1898	1898	1898	0
111	20241128	172900	93537257	1898	1898	1898	1898	0
112	20241128	172800	93537257	1898	1898	1898	1898	0
113	20241128	172700	93537257	1898	1898	1898	1898	0
114	20241128	172600	93537257	1898	1898	1898	1898	0
115	20241128	172500	93537257	1898	1898	1898	1898	0
116	20241128	172400	93537257	1898	1898	1898	1898	0
117	20241128	172300	93537257	1898	1898	1898	1898	0
118	20241128	172200	93537257	1898	1898	1898	1898	0
119	20241128	172100	93537257	1898	1898	1898	1898	0
120	20241128	172000	93537257	1898	1898	1898	1898	0
121	20241128	171900	93537257	1898	1898	1898	1898	0
122	20241128	171800	93537257	1898	1898	1898	1898	948
123	20241128	171700	93537257	1898	1898	1898	1898	0
124	20241128	171600	93537257	1898	1898	1898	1898	0
125	20241128	171500	93537257	1898	1898	1898	1898	0
126	20241128	171400	93537257	1898	1898	1898	1898	0
127	20241128	171300	93537257	1898	1898	1898	1898	0
128	20241128	171200	93537257	1898	1898	1898	1898	0
129	20241128	171100	93537257	1898	1898	1898	1898	0
130	20241128	171000	93537257	1898	1898	1898	1898	0
131	20241128	170900	93537257	1898	1898	1898	1898	0
132	20241128	170800	93537257	1898	1898	1898	1898	0
133	20241128	170700	93537257	1898	1898	1898	1898	0
134	20241128	170600	93537257	1898	1898	1898	1898	0
135	20241128	170500	93537257	1898	1898	1898	1898	0
136	20241128	170400	93537257	1898	1898	1898	1898	0
137	20241128	170300	93537257	1898	1898	1898	1898	0
138	20241128	170200	93537257	1898	1898	1898	1898	0
139	20241128	170100	93537257	1898	1898	1898	1898	0
140	20241128	170000	93537257	1898	1898	1898	1898	0
141	20241128	165900	93537257	1898	1898	1898	1898	0
142	20241128	165800	93537257	1898	1898	1898	1898	0
143	20241128	165700	93537257	1898	1898	1898	1898	0
144	20241128	165600	93537257	1898	1898	1898	1898	0
145	20241128	165500	93537257	1898	1898	1898	1898	0
146	20241128	165400	93537257	1898	1898	1898	1898	0
147	20241128	165300	93537257	1898	1898	1898	1898	0
148	20241128	165200	93537257	1898	1898	1898	1898	0
149	20241128	165100	93537257	1898	1898	1898	1898	0
150	20241128	165000	93537257	1898	1898	1898	1898	0
151	20241128	164900	93537257	1898	1898	1898	1898	0
152	20241128	164800	93537257	1898	1898	1898	1898	948
153	20241128	164700	93537257	1898	1898	1898	1898	0
154	20241128	164600	93537257	1898	1898	1898	1898	0
155	20241128	164500	93537257	1898	1898	1898	1898	0
156	20241128	164400	93537257	1898	1898	1898	1898	0
157	20241128	164300	93537257	1898	1898	1898	1898	0
158	20241128	164200	93537257	1898	1898	1898	1898	0
159	20241128	164100	93537257	1898	1898	1898	1898	0
160	20241128	164000	93537257	1898	1898	1898	1898	0
161	20241128	163900	93537257	1898	1898	1898	1898	0
162	20241128	163800	93537257	1898	1898	1898	1898	0
163	20241128	163700	93537257	1898	1898	1898	1898	0
164	20241128	163600	93537257	1898	1898	1898	1898	0
165	20241128	163500	93537257	1898	1898	1898	1898	0
166	20241128	163400	93537257	1898	1898	1898	1898	0
167	20241128	163300	93537257	1898	1898	1898	1898	0
168	20241128	163200	93537257	1898	1898	1898	1898	0
169	20241128	163100	93537257	1898	1898	1898	1898	0
170	20241128	163000	93537257	1898	1898	1898	1898	0
171	20241128	162900	93537257	1898	1898	1898	1898	0
172	20241128	162800	93537257	1898	1898	1898	1898	0
173	20241128	162700	93537257	1898	1898	1898	1898	0
174	20241128	162600	93537257	1898	1898	1898	1898	0
175	20241128	162500	93537257	1898	1898	1898	1898	0
176	20241128	162400	93537257	1898	1898	1898	1898	0
177	20241128	162300	93537257	1898	1898	1898	1898	0
178	20241128	162200	93537257	1898	1898	1898	1898	0
179	20241128	162100	93537257	1898	1898	1898	1898	0
180	20241128	162000	93537257	1898	1898	1898	1898	0
181	20241128	161900	93537257	1898	1898	1898	1898	0
182	20241128	161800	93537257	1898	1898	1898	1898	948
183	20241128	161700	93537257	1898	1898	1898	1898	0
184	20241128	161600	93537257	1898	1898	1898	1898	0
185	20241128	161500	93537257	1898	1898	1898	1898	0
186	20241128	161400	93537257	1898	1898	1898	1898	0
187	20241128	161300	93537257	1898	1898	1898	1898	0
188	20241128	161200	93537257	1898	1898	1898	1898	0
189	20241128	161100	93537257	1898	1898	1898	1898	0
190	20241128	161000	93537257	1898	1898	1898	1898	0
191	20241128	160900	93537257	1898	1898	1898	1898	0
192	20241128	160800	93537257	1898	1898	1898	1898	0
193	20241128	160700	93537257	1898	1898	1898	1898	0
194	20241128	160600	93537257	1898	1898	1898	1898	0
195	20241128	160500	93537257	1898	1898	1898	1898	0
196	20241128	160400	93537257	1898	1898	1898	1898	0
197	20241128	160300	93537257	1898	1898	1898	1898	0
198	20241128	160200	93537257	1898	1898	1898	1898	0
199	20241128	160100	93537257	1898	1898	1898	1898	0
200	20241128	160000	93537257	1898	1898	1898	1898	0
201	20241128	155900	93537257	1898	1898	1898	1898	0
202	20241128	155800	93537257	1898	1898	1898	1898	0
203	20241128	155700	93537257	1898	1898	1898	1898	0
204	20241128	155600	93537257	1898	1898	1898	1898	0
205	20241128	155500	93537257	1898	1898	1898	1898	0
206	20241128	155400	93537257	1898	1898	1898	1898	0
207	20241128	155300	93537257	1898	1898	1898	1898	0
208	20241128	155200	93537257	1898	1898	1898	1898	0
209	20241128	155100	93537257	1898	1898	1898	1898	0
210	20241128	155000	93537257	1898	1898	1898	1898	0
211	20241128	154900	93537257	1898	1898	1898	1898	0
212	20241128	154800	93537257	1898	1898	1898	1898	948
213	20241128	154700	93537257	1898	1898	1898	1898	0
214	20241128	154600	93537257	1898	1898	1898	1898	0
215	20241128	154500	93537257	1898	1898	1898	1898	0
216	20241128	154400	93537257	1898	1898	1898	1898	0
217	20241128	154300	93537257	1898	1898	1898	1898	0
218	20241128	154200	93537257	1898	1898	1898	1898	0
219	20241128	154100	93537257	1898	1898	1898	1898	0
220	20241128	154000	93537257	1898	1898	1898	1898	0
221	20241128	153900	93537257	1898	1898	1898	1898	0
222	20241128	153800	93537257	1898	1898	1898	1898	0
223	20241128	153700	93537257	1898	1898	1898	1898	0
224	20241128	153600	93537257	1898	1898	1898	1898	0
225	20241128	153500	93537257	1898	1898	1898	1898	0
226	20241128	153400	93537257	1898	1898	1898	1898	0
227	20241128	153300	93537257	1898	1898	1898	1898	0
228	20241128	153200	93537257	1898	1898	1898	1898	0
229	20241128	153100	93537257	1898	1898	1898	1898	0
230	20241128	153000	93537257	1898	1898	1898	1898	948
231	20241128	152900	91737953	1901	1901	1901	1901	0
232	20241128	152800	91737953	1901	1901	1901	1901	0
233	20241128	152700	91737953	1901	1901	1901	1901	0
234	20241128	152600	91737953	1901	1901	1901	1901	0
235	20241128	152500	91737953	1901	1901	1901	1901	0
236	20241128	152400	91737953	1901	1901	1901	1901	0
237	20241128	152300	91737953	1901	1901	1901	1901	0
238	20241128	152200	91737953	1901	1901	1901	1901	0
239	20241128	152100	91737953	1901	1901	1901	1901	0
240	20241128	152000	91737953	1901	1901	1901	1901	0
241	20241128	151900	91737953	1901	1902	1902	1901	328
242	20241128	151800	91114421	1901	1902	1902	1901	60
243	20241128	151700	91000356	1904	1904	1904	1904	0
244	20241128	151600	91000356	1904	1904	1904	1904	0
245	20241128	151500	91000356	1904	1904	1904	1904	0
246	20241128	151400	91000356	1904	1904	1904	1904	0
247	20241128	151300	91000356	1904	1904	1904	1904	0
248	20241128	151200	91000356	1904	1904	1904	1904	0
249	20241128	151100	91000356	1904	1904	1904	1904	0
250	20241128	151000	91000356	1904	1904	1904	1904	0
251	20241128	150900	91000356	1904	1904	1904	1904	10
252	20241128	150800	90981316	1904	1904	1904	1904	30
253	20241128	150700	90924196	1905	1905	1905	1905	0
254	20241128	150600	90924196	1905	1905	1905	1905	0
255	20241128	150500	90924196	1905	1905	1905	1905	0
256	20241128	150400	90924196	1905	1905	1905	1905	0
257	20241128	150300	90924196	1905	1905	1905	1905	0
258	20241128	150200	90924196	1905	1905	1905	1905	0
259	20241128	150100	90924196	1905	1905	1905	1905	0
260	20241128	150000	90924196	1905	1905	1905	1905	40
261	20241128	145900	90847996	1901	1900	1901	1900	750
262	20241128	145800	89422365	1900	1901	1901	1900	208
263	20241128	145700	89027157	1901	1901	1901	1901	612
264	20241128	145600	87863745	1901	1901	1901	1901	0
265	20241128	145500	87863745	1901	1901	1901	1901	0
266	20241128	145400	87863745	1901	1903	1903	1901	388
267	20241128	145300	87126059	1905	1905	1905	1905	0
268	20241128	145200	87126059	1905	1905	1905	1905	0
269	20241128	145100	87126059	1905	1901	1905	1901	450
270	20241128	145000	86270009	1900	1900	1900	1900	200
271	20241128	144900	85890009	1905	1905	1905	1905	9
272	20241128	144800	85872864	1900	1900	1900	1900	0
273	20241128	144700	85872864	1900	1901	1901	1900	200
274	20241128	144600	85492798	1905	1905	1905	1905	0
275	20241128	144500	85492798	1905	1905	1905	1905	45
276	20241128	144400	85407073	1908	1908	1908	1908	1
277	20241128	144300	85405165	1901	1901	1901	1901	0
278	20241128	144200	85405165	1901	1901	1901	1901	0
279	20241128	144100	85405165	1901	1901	1901	1901	0
280	20241128	144000	85405165	1901	1901	1901	1901	60
281	20241128	143900	85291105	1901	1901	1901	1900	340
282	20241128	143800	84645054	1905	1905	1905	1905	100
283	20241128	143700	84454554	1908	1908	1908	1908	0
284	20241128	143600	84454554	1908	1908	1908	1908	0
285	20241128	143500	84454554	1908	1908	1908	1908	0
286	20241128	143400	84454554	1908	1908	1908	1908	0
287	20241128	143300	84454554	1908	1908	1908	1908	0
288	20241128	143200	84454554	1908	1907	1908	1907	200
289	20241128	143100	84072969	1907	1907	1907	1907	50
290	20241128	143000	83977619	1908	1908	1908	1908	0
291	20241128	142900	83977619	1908	1908	1908	1908	0
292	20241128	142800	83977619	1908	1908	1908	1908	0
293	20241128	142700	83977619	1908	1908	1908	1908	0
294	20241128	142600	83977619	1908	1908	1908	1908	0
295	20241128	142500	83977619	1908	1908	1908	1908	0
296	20241128	142400	83977619	1908	1908	1908	1908	5
297	20241128	142300	83968079	1908	1908	1908	1908	5
298	20241128	142200	83958539	1908	1908	1908	1908	0
299	20241128	142100	83958539	1908	1908	1908	1908	0
300	20241128	142000	83958539	1908	1908	1908	1908	0
301	20241128	141900	83958539	1908	1908	1908	1908	15
302	20241128	141800	83929919	1900	1900	1900	1900	0
303	20241128	141700	83929919	1900	1900	1900	1900	0
304	20241128	141600	83929919	1900	1900	1900	1900	0
305	20241128	141500	83929919	1900	1900	1900	1900	0
306	20241128	141400	83929919	1900	1900	1900	1900	0
307	20241128	141300	83929919	1900	1900	1900	1900	1678
308	20241128	141200	80741719	1908	1908	1908	1908	10
309	20241128	141100	80722639	1910	1910	1910	1910	0
310	20241128	141000	80722639	1910	1910	1910	1910	0
311	20241128	140900	80722639	1910	1910	1910	1910	0
312	20241128	140800	80722639	1910	1910	1910	1910	0
313	20241128	140700	80722639	1910	1910	1910	1910	0
314	20241128	140600	80722639	1910	1910	1910	1910	0
315	20241128	140500	80722639	1910	1910	1910	1910	0
316	20241128	140400	80722639	1910	1910	1910	1910	0
317	20241128	140300	80722639	1910	1910	1910	1910	0
318	20241128	140200	80722639	1910	1910	1910	1910	0
319	20241128	140100	80722639	1910	1910	1910	1910	0
320	20241128	140000	80722639	1910	1910	1910	1910	0
321	20241128	135900	80722639	1910	1910	1910	1910	200
322	20241128	135800	80340639	1911	1911	1911	1911	0
323	20241128	135700	80340639	1911	1911	1911	1911	0
324	20241128	135600	80340639	1911	1911	1911	1911	0
325	20241128	135500	80340639	1911	1911	1911	1911	0
326	20241128	135400	80340639	1911	1911	1911	1911	0
327	20241128	135300	80340639	1911	1911	1911	1911	0
328	20241128	135200	80340639	1911	1911	1911	1911	0
329	20241128	135100	80340639	1911	1911	1911	1911	0
330	20241128	135000	80340639	1911	1911	1911	1911	0
331	20241128	134900	80340639	1911	1911	1911	1911	0
332	20241128	134800	80340639	1911	1911	1911	1911	0
333	20241128	134700	80340639	1911	1911	1911	1911	0
334	20241128	134600	80340639	1911	1911	1911	1911	0
335	20241128	134500	80340639	1911	1911	1911	1911	0
336	20241128	134400	80340639	1911	1911	1911	1911	0
337	20241128	134300	80340639	1911	1911	1911	1911	0
338	20241128	134200	80340639	1911	1911	1911	1911	0
339	20241128	134100	80340639	1911	1911	1911	1911	0
340	20241128	134000	80340639	1911	1911	1911	1911	2
341	20241128	133900	80336817	1911	1911	1911	1911	2
342	20241128	133800	80332995	1911	1911	1911	1911	2
343	20241128	133700	80329173	1911	1911	1911	1911	0
344	20241128	133600	80329173	1911	1911	1911	1911	0
345	20241128	133500	80329173	1911	1911	1911	1911	0
346	20241128	133400	80329173	1911	1911	1911	1911	0
347	20241128	133300	80329173	1911	1911	1911	1911	0
348	20241128	133200	80329173	1911	1911	1911	1911	0
349	20241128	133100	80329173	1911	1911	1911	1911	300
350	20241128	133000	79755873	1912	1912	1912	1912	0
351	20241128	132900	79755873	1912	1912	1912	1912	0
352	20241128	132800	79755873	1912	1912	1912	1912	0
353	20241128	132700	79755873	1912	1912	1912	1912	0
354	20241128	132600	79755873	1912	1912	1912	1912	50
355	20241128	132500	79660273	1912	1912	1912	1912	4
356	20241128	132400	79652625	1912	1912	1912	1912	1
357	20241128	132300	79650713	1912	1912	1912	1912	0
358	20241128	132200	79650713	1912	1912	1912	1912	0
359	20241128	132100	79650713	1912	1912	1912	1912	0
360	20241128	132000	79650713	1912	1912	1912	1912	0
361	20241128	131900	79650713	1912	1912	1912	1912	0
362	20241128	131800	79650713	1912	1912	1912	1912	0
363	20241128	131700	79650713	1912	1912	1912	1912	0
364	20241128	131600	79650713	1912	1912	1912	1912	0
365	20241128	131500	79650713	1912	1912	1912	1912	0
366	20241128	131400	79650713	1912	1912	1912	1912	0
367	20241128	131300	79650713	1912	1912	1912	1912	4
368	20241128	131200	79643065	1912	1912	1912	1912	0
369	20241128	131100	79643065	1912	1912	1912	1912	1
370	20241128	131000	79641153	1894	1894	1894	1894	0
371	20241128	130900	79641153	1894	1894	1894	1894	0
372	20241128	130800	79641153	1894	1894	1894	1894	0
373	20241128	130700	79641153	1894	1894	1894	1894	0
374	20241128	130600	79641153	1894	1894	1894	1894	0
375	20241128	130500	79641153	1894	1894	1894	1894	581
376	20241128	130400	78540739	1896	1896	1896	1896	474
377	20241128	130300	77642035	1897	1898	1898	1897	513
378	20241128	130200	76668620	1912	1912	1912	1912	0
379	20241128	130100	76668620	1912	1912	1912	1912	0
380	20241128	130000	76668620	1912	1912	1912	1912	0
381	20241128	125900	76668620	1912	1912	1912	1912	0
382	20241128	125800	76668620	1912	1912	1912	1912	0
383	20241128	125700	76668620	1912	1912	1912	1912	0
384	20241128	125600	76668620	1912	1912	1912	1912	0
385	20241128	125500	76668620	1912	1912	1912	1912	0
386	20241128	125400	76668620	1912	1912	1912	1912	0
387	20241128	125300	76668620	1912	1912	1912	1912	0
388	20241128	125200	76668620	1912	1912	1912	1912	2
389	20241128	125100	76664796	1896	1896	1896	1896	0
390	20241128	125000	76664796	1896	1896	1896	1896	0
391	20241128	124900	76664796	1896	1896	1896	1896	0
392	20241128	124800	76664796	1896	1896	1896	1896	0
393	20241128	124700	76664796	1896	1896	1896	1896	0
394	20241128	124600	76664796	1896	1896	1896	1896	0
395	20241128	124500	76664796	1896	1896	1896	1896	0
396	20241128	124400	76664796	1896	1896	1896	1896	0
397	20241128	124300	76664796	1896	1896	1896	1896	0
398	20241128	124200	76664796	1896	1896	1896	1896	0
399	20241128	124100	76664796	1896	1896	1896	1896	0
400	20241128	124000	76664796	1896	1896	1896	1896	2028
401	20241128	123900	72819708	1913	1913	1913	1913	0
402	20241128	123800	72819708	1913	1913	1913	1913	0
403	20241128	123700	72819708	1913	1913	1913	1913	0
404	20241128	123600	72819708	1913	1913	1913	1913	0
405	20241128	123500	72819708	1913	1913	1913	1913	0
406	20241128	123400	72819708	1913	1913	1913	1913	0
407	20241128	123300	72819708	1913	1913	1913	1913	0
408	20241128	123200	72819708	1913	1913	1913	1913	0
409	20241128	123100	72819708	1913	1913	1913	1913	0
410	20241128	123000	72819708	1913	1913	1913	1913	0
411	20241128	122900	72819708	1913	1913	1913	1913	0
412	20241128	122800	72819708	1913	1913	1913	1913	0
413	20241128	122700	72819708	1913	1913	1913	1913	50
414	20241128	122600	72724058	1913	1913	1913	1913	0
415	20241128	122500	72724058	1913	1913	1913	1913	100
416	20241128	122400	72532758	1913	1913	1913	1913	0
417	20241128	122300	72532758	1913	1913	1913	1913	0
418	20241128	122200	72532758	1913	1913	1913	1913	0
419	20241128	122100	72532758	1913	1913	1913	1913	0
420	20241128	122000	72532758	1913	1913	1913	1913	0
421	20241128	121900	72532758	1913	1913	1913	1913	0
422	20241128	121800	72532758	1913	1913	1913	1913	0
423	20241128	121700	72532758	1913	1913	1913	1913	0
424	20241128	121600	72532758	1913	1913	1913	1913	0
425	20241128	121500	72532758	1913	1913	1913	1913	0
426	20241128	121400	72532758	1913	1913	1913	1913	0
427	20241128	121300	72532758	1913	1913	1913	1913	0
428	20241128	121200	72532758	1913	1913	1913	1913	0
429	20241128	121100	72532758	1913	1913	1913	1913	0
430	20241128	121000	72532758	1913	1913	1913	1913	0
431	20241128	120900	72532758	1913	1913	1913	1913	0
432	20241128	120800	72532758	1913	1913	1913	1913	0
433	20241128	120700	72532758	1913	1913	1913	1913	0
434	20241128	120600	72532758	1913	1913	1913	1913	0
435	20241128	120500	72532758	1913	1913	1913	1913	0
436	20241128	120400	72532758	1913	1913	1913	1913	3
437	20241128	120300	72527019	1913	1913	1913	1913	0
438	20241128	120200	72527019	1913	1913	1913	1913	0
439	20241128	120100	72527019	1913	1913	1913	1913	0
440	20241128	120000	72527019	1913	1913	1913	1913	0
441	20241128	115900	72527019	1913	1913	1913	1913	0
442	20241128	115800	72527019	1913	1913	1913	1913	0
443	20241128	115700	72527019	1913	1913	1913	1913	0
444	20241128	115600	72527019	1913	1913	1913	1913	0
445	20241128	115500	72527019	1913	1913	1913	1913	0
446	20241128	115400	72527019	1913	1913	1913	1913	0
447	20241128	115300	72527019	1913	1913	1913	1913	0
448	20241128	115200	72527019	1913	1913	1913	1913	0
449	20241128	115100	72527019	1913	1913	1913	1913	0
450	20241128	115000	72527019	1913	1913	1913	1913	0
451	20241128	114900	72527019	1913	1913	1913	1913	0
452	20241128	114800	72527019	1913	1913	1913	1913	0
453	20241128	114700	72527019	1913	1913	1913	1913	0
454	20241128	114600	72527019	1913	1913	1913	1913	0
455	20241128	114500	72527019	1913	1913	1913	1913	0
456	20241128	114400	72527019	1913	1913	1913	1913	0
457	20241128	114300	72527019	1913	1913	1913	1913	0
458	20241128	114200	72527019	1913	1913	1913	1913	0
459	20241128	114100	72527019	1913	1913	1913	1913	0
460	20241128	114000	72527019	1913	1913	1913	1913	0
461	20241128	113900	72527019	1913	1913	1913	1913	0
462	20241128	113800	72527019	1913	1913	1913	1913	0
463	20241128	113700	72527019	1913	1913	1913	1913	1
464	20241128	113600	72525106	1897	1913	1913	1897	2653
465	20241128	113500	67492349	1899	1899	1899	1899	0
466	20241128	113400	67492349	1899	1899	1899	1899	0
467	20241128	113300	67492349	1899	1900	1900	1899	476
468	20241128	113200	66588205	1913	1882	1913	1882	1547
469	20241128	113100	63650496	1880	1880	1880	1880	0
470	20241128	113000	63650496	1880	1880	1880	1880	0
471	20241128	112900	63650496	1880	1893	1893	1880	200
472	20241128	112800	63272863	1899	1899	1899	1899	0
473	20241128	112700	63272863	1899	1899	1899	1899	0
474	20241128	112600	63272863	1899	1899	1899	1899	0
475	20241128	112500	63272863	1899	1899	1899	1899	2750
476	20241128	112400	58050613	1899	1899	1899	1899	0
477	20241128	112300	58050613	1899	1899	1899	1899	0
478	20241128	112200	58050613	1899	1899	1899	1899	0
479	20241128	112100	58050613	1899	1899	1899	1899	1
480	20241128	112000	58048714	1892	1892	1892	1892	0
481	20241128	111900	58048714	1892	1892	1892	1892	0
482	20241128	111800	58048714	1892	1894	1894	1892	276
483	20241128	111700	57526424	1899	1899	1899	1899	0
484	20241128	111600	57526424	1899	1899	1899	1899	1
485	20241128	111500	57524525	1899	1899	1899	1899	0
486	20241128	111400	57524525	1899	1899	1899	1899	0
487	20241128	111300	57524525	1899	1899	1899	1899	0
488	20241128	111200	57524525	1899	1899	1899	1899	0
489	20241128	111100	57524525	1899	1899	1899	1899	0
490	20241128	111000	57524525	1899	1899	1899	1899	0
491	20241128	110900	57524525	1899	1899	1899	1899	4
492	20241128	110800	57516929	1899	1899	1899	1899	2
493	20241128	110700	57513131	1899	1899	1899	1899	1
494	20241128	110600	57511232	1899	1899	1899	1899	0
495	20241128	110500	57511232	1899	1899	1899	1899	0
496	20241128	110400	57511232	1899	1899	1899	1899	11
497	20241128	110300	57490343	1899	1899	1899	1899	4222
498	20241128	110200	49472765	1899	1899	1899	1899	1506
499	20241128	110100	46612871	1892	1899	1899	1892	1204
500	20241128	110000	44327369	1899	1899	1899	1899	12
501	20241128	105900	44304581	1899	1899	1899	1899	4
502	20241128	105800	44296985	1898	1898	1898	1898	1
503	20241128	105700	44295087	1899	1899	1899	1899	0
504	20241128	105600	44295087	1899	1899	1899	1899	1500
505	20241128	105500	41446587	1899	1899	1899	1899	4
506	20241128	105400	41438991	1899	1899	1899	1899	327
507	20241128	105300	40818018	1899	1899	1900	1899	205
508	20241128	105200	40428523	1900	1900	1900	1900	18
509	20241128	105100	40394323	1901	1901	1901	1901	17
510	20241128	105000	40362006	1901	1901	1901	1901	2964
511	20241128	104900	34727442	1901	1901	1901	1901	1674
512	20241128	104800	31545168	1901	1901	1901	1901	0
513	20241128	104700	31545168	1901	1901	1901	1901	0
514	20241128	104600	31545168	1901	1901	1901	1901	486
515	20241128	104500	30621282	1901	1901	1901	1901	0
516	20241128	104400	30621282	1901	1901	1901	1901	2
517	20241128	104300	30617480	1901	1901	1901	1901	2
518	20241128	104200	30613678	1899	1899	1899	1899	0
519	20241128	104100	30613678	1899	1899	1899	1899	0
520	20241128	104000	30613678	1899	1899	1899	1899	0
521	20241128	103900	30613678	1899	1899	1899	1899	0
522	20241128	103800	30613678	1899	1900	1900	1899	305
523	20241128	103700	30034473	1901	1901	1901	1901	0
524	20241128	103600	30034473	1901	1901	1901	1901	0
525	20241128	103500	30034473	1901	1901	1901	1901	5
526	20241128	103400	30024968	1900	1900	1900	1900	1500
527	20241128	103300	27174968	1901	1901	1901	1901	0
528	20241128	103200	27174968	1901	1901	1901	1901	0
529	20241128	103100	27174968	1901	1902	1902	1901	237
530	20241128	103000	26724424	1902	1902	1902	1902	8
531	20241128	102900	26709208	1901	1901	1901	1901	0
532	20241128	102800	26709208	1901	1901	1901	1901	0
533	20241128	102700	26709208	1901	1901	1901	1901	0
534	20241128	102600	26709208	1901	1901	1901	1901	0
535	20241128	102500	26709208	1901	1901	1901	1901	0
536	20241128	102400	26709208	1901	1901	1901	1901	0
537	20241128	102300	26709208	1901	1902	1902	1901	400
538	20241128	102200	25948653	1903	1903	1903	1903	0
539	20241128	102100	25948653	1903	1903	1903	1903	0
540	20241128	102000	25948653	1903	1903	1903	1903	0
541	20241128	101900	25948653	1903	1903	1903	1903	7
542	20241128	101800	25935332	1903	1903	1903	1903	4
543	20241128	101700	25927720	1903	1903	1903	1902	6
544	20241128	101600	25916303	1903	1903	1903	1903	1204
545	20241128	101500	23625091	1903	1903	1903	1903	0
546	20241128	101400	23625091	1903	1903	1903	1903	50
547	20241128	101300	23529941	1903	1903	1903	1903	0
548	20241128	101200	23529941	1903	1903	1903	1903	0
549	20241128	101100	23529941	1903	1903	1903	1903	0
550	20241128	101000	23529941	1903	1903	1903	1903	0
551	20241128	100900	23529941	1903	1903	1903	1903	0
552	20241128	100800	23529941	1903	1903	1903	1902	702
553	20241128	100700	22194036	1903	1902	1903	1902	410
554	20241128	100600	21414011	1903	1903	1903	1903	358
555	20241128	100500	20732737	1914	1914	1914	1914	1
556	20241128	100400	20730823	1903	1903	1903	1903	100
557	20241128	100300	20540523	1915	1915	1915	1915	2
558	20241128	100200	20536693	1915	1915	1915	1915	0
559	20241128	100100	20536693	1915	1916	1916	1915	3
560	20241128	100000	20530946	1915	1915	1915	1915	1000
561	20241128	095900	18615946	1915	1915	1915	1915	10
562	20241128	095800	18596796	1915	1915	1915	1915	0
563	20241128	095700	18596796	1915	1915	1915	1915	0
564	20241128	095600	18596796	1915	1915	1915	1915	100
565	20241128	095500	18405296	1915	1915	1915	1915	200
566	20241128	095400	18022296	1915	1915	1915	1915	0
567	20241128	095300	18022296	1915	1915	1915	1915	0
568	20241128	095200	18022296	1915	1915	1915	1915	0
569	20241128	095100	18022296	1915	1915	1915	1915	0
570	20241128	095000	18022296	1915	1915	1915	1915	0
571	20241128	094900	18022296	1915	1915	1915	1915	0
572	20241128	094800	18022296	1915	1915	1915	1915	0
573	20241128	094700	18022296	1915	1915	1915	1915	0
574	20241128	094600	18022296	1915	1915	1915	1915	0
575	20241128	094500	18022296	1915	1915	1915	1915	0
576	20241128	094400	18022296	1915	1915	1915	1915	280
577	20241128	094300	17486096	1915	1915	1915	1915	3
578	20241128	094200	17480351	1915	1915	1915	1915	1
579	20241128	094100	17478436	1915	1915	1915	1915	6
580	20241128	094000	17466946	1915	1915	1915	1915	50
581	20241128	093900	17371196	1918	1918	1918	1918	0
582	20241128	093800	17371196	1918	1918	1918	1918	0
583	20241128	093700	17371196	1918	1918	1918	1918	0
584	20241128	093600	17371196	1918	1918	1918	1918	0
585	20241128	093500	17371196	1918	1918	1918	1918	0
586	20241128	093400	17371196	1918	1918	1918	1918	0
587	20241128	093300	17371196	1918	1918	1918	1918	0
588	20241128	093200	17371196	1918	1918	1918	1918	0
589	20241128	093100	17371196	1918	1918	1918	1918	0
590	20241128	093000	17371196	1918	1918	1918	1918	0
591	20241128	092900	17371196	1918	1918	1918	1918	0
592	20241128	092800	17371196	1918	1918	1918	1918	0
593	20241128	092700	17371196	1918	1918	1918	1918	0
594	20241128	092600	17371196	1918	1918	1918	1918	0
595	20241128	092500	17371196	1918	1918	1918	1918	2
596	20241128	092400	17367360	1918	1918	1918	1918	0
597	20241128	092300	17367360	1918	1918	1918	1918	0
598	20241128	092200	17367360	1918	1918	1918	1918	0
599	20241128	092100	17367360	1918	1918	1919	1918	250
600	20241128	092000	16887676	1900	1904	1904	1900	699
601	20241128	091900	15559172	1906	1906	1906	1906	0
602	20241128	091800	15559172	1906	1906	1906	1906	0
603	20241128	091700	15559172	1906	1906	1906	1906	152
604	20241128	091600	15269460	1906	1906	1906	1906	3
605	20241128	091500	15263742	1906	1906	1906	1906	1
606	20241128	091400	15261836	1900	1908	1908	1899	7673
607	20241128	091300	669748	1922	1922	1922	1922	1
608	20241128	091200	667826	1906	1906	1906	1906	0
609	20241128	091100	667826	1906	1906	1906	1906	0
610	20241128	091000	667826	1906	1906	1906	1906	28
611	20241128	090900	614458	1927	1927	1927	1927	4
612	20241128	090800	606750	1929	1929	1929	1929	0
613	20241128	090700	606750	1929	1929	1929	1929	0
614	20241128	090600	606750	1929	1929	1929	1929	0
615	20241128	090500	606750	1929	1929	1929	1929	0
616	20241128	090400	606750	1929	1929	1929	1929	0
617	20241128	090300	606750	1929	1929	1929	1929	3
618	20241128	090200	600963	1903	1905	1905	1903	200
619	20241128	090100	220361	1933	1933	1933	1933	0
620	20241128	090000	220361	1933	1933	1933	1932	114