KissMeData/133750/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201700	115148103	1906	1906	1906	1906	1199
3	20241122	201600	115148103	1906	1906	1906	1906	0
4	20241122	201500	115148103	1906	1906	1906	1906	0
5	20241122	201400	115148103	1906	1906	1906	1906	0
6	20241122	201300	115148103	1906	1906	1906	1906	0
7	20241122	201200	115148103	1906	1906	1906	1906	0
8	20241122	201100	115148103	1906	1906	1906	1906	0
9	20241122	201000	115148103	1906	1906	1906	1906	0
10	20241122	200900	115148103	1906	1906	1906	1906	0
11	20241122	200800	115148103	1906	1906	1906	1906	0
12	20241122	200700	115148103	1906	1906	1906	1906	0
13	20241122	200600	115148103	1906	1906	1906	1906	0
14	20241122	200500	115148103	1906	1906	1906	1906	0
15	20241122	200400	115148103	1906	1906	1906	1906	0
16	20241122	200300	115148103	1906	1906	1906	1906	0
17	20241122	200200	115148103	1906	1906	1906	1906	0
18	20241122	200100	115148103	1906	1906	1906	1906	0
19	20241122	200000	115148103	1906	1906	1906	1906	0
20	20241122	195900	115148103	1906	1906	1906	1906	0
21	20241122	195800	115148103	1906	1906	1906	1906	0
22	20241122	195700	115148103	1906	1906	1906	1906	0
23	20241122	195600	115148103	1906	1906	1906	1906	0
24	20241122	195500	115148103	1906	1906	1906	1906	0
25	20241122	195400	115148103	1906	1906	1906	1906	0
26	20241122	195300	115148103	1906	1906	1906	1906	0
27	20241122	195200	115148103	1906	1906	1906	1906	0
28	20241122	195100	115148103	1906	1906	1906	1906	0
29	20241122	195000	115148103	1906	1906	1906	1906	0
30	20241122	194900	115148103	1906	1906	1906	1906	0
31	20241122	194800	115148103	1906	1906	1906	1906	0
32	20241122	194700	115148103	1906	1906	1906	1906	1199
33	20241122	194600	115148103	1906	1906	1906	1906	0
34	20241122	194500	115148103	1906	1906	1906	1906	0
35	20241122	194400	115148103	1906	1906	1906	1906	0
36	20241122	194300	115148103	1906	1906	1906	1906	0
37	20241122	194200	115148103	1906	1906	1906	1906	0
38	20241122	194100	115148103	1906	1906	1906	1906	0
39	20241122	194000	115148103	1906	1906	1906	1906	0
40	20241122	193900	115148103	1906	1906	1906	1906	0
41	20241122	193800	115148103	1906	1906	1906	1906	0
42	20241122	193700	115148103	1906	1906	1906	1906	0
43	20241122	193600	115148103	1906	1906	1906	1906	0
44	20241122	193500	115148103	1906	1906	1906	1906	0
45	20241122	193400	115148103	1906	1906	1906	1906	0
46	20241122	193300	115148103	1906	1906	1906	1906	0
47	20241122	193200	115148103	1906	1906	1906	1906	0
48	20241122	193100	115148103	1906	1906	1906	1906	0
49	20241122	193000	115148103	1906	1906	1906	1906	0
50	20241122	192900	115148103	1906	1906	1906	1906	0
51	20241122	192800	115148103	1906	1906	1906	1906	0
52	20241122	192700	115148103	1906	1906	1906	1906	0
53	20241122	192600	115148103	1906	1906	1906	1906	0
54	20241122	192500	115148103	1906	1906	1906	1906	0
55	20241122	192400	115148103	1906	1906	1906	1906	0
56	20241122	192300	115148103	1906	1906	1906	1906	0
57	20241122	192200	115148103	1906	1906	1906	1906	0
58	20241122	192100	115148103	1906	1906	1906	1906	0
59	20241122	192000	115148103	1906	1906	1906	1906	0
60	20241122	191900	115148103	1906	1906	1906	1906	0
61	20241122	191800	115148103	1906	1906	1906	1906	0
62	20241122	191700	115148103	1906	1906	1906	1906	1199
63	20241122	191600	115148103	1906	1906	1906	1906	0
64	20241122	191500	115148103	1906	1906	1906	1906	0
65	20241122	191400	115148103	1906	1906	1906	1906	0
66	20241122	191300	115148103	1906	1906	1906	1906	0
67	20241122	191200	115148103	1906	1906	1906	1906	0
68	20241122	191100	115148103	1906	1906	1906	1906	0
69	20241122	191000	115148103	1906	1906	1906	1906	0
70	20241122	190900	115148103	1906	1906	1906	1906	0
71	20241122	190800	115148103	1906	1906	1906	1906	0
72	20241122	190700	115148103	1906	1906	1906	1906	0
73	20241122	190600	115148103	1906	1906	1906	1906	0
74	20241122	190500	115148103	1906	1906	1906	1906	0
75	20241122	190400	115148103	1906	1906	1906	1906	0
76	20241122	190300	115148103	1906	1906	1906	1906	0
77	20241122	190200	115148103	1906	1906	1906	1906	0
78	20241122	190100	115148103	1906	1906	1906	1906	0
79	20241122	190000	115148103	1906	1906	1906	1906	0
80	20241122	185900	115148103	1906	1906	1906	1906	0
81	20241122	185800	115148103	1906	1906	1906	1906	0
82	20241122	185700	115148103	1906	1906	1906	1906	0
83	20241122	185600	115148103	1906	1906	1906	1906	0
84	20241122	185500	115148103	1906	1906	1906	1906	0
85	20241122	185400	115148103	1906	1906	1906	1906	0
86	20241122	185300	115148103	1906	1906	1906	1906	0
87	20241122	185200	115148103	1906	1906	1906	1906	0
88	20241122	185100	115148103	1906	1906	1906	1906	0
89	20241122	185000	115148103	1906	1906	1906	1906	0
90	20241122	184900	115148103	1906	1906	1906	1906	0
91	20241122	184800	115148103	1906	1906	1906	1906	0
92	20241122	184700	115148103	1906	1906	1906	1906	1199
93	20241122	184600	115148103	1906	1906	1906	1906	0
94	20241122	184500	115148103	1906	1906	1906	1906	0
95	20241122	184400	115148103	1906	1906	1906	1906	0
96	20241122	184300	115148103	1906	1906	1906	1906	0
97	20241122	184200	115148103	1906	1906	1906	1906	0
98	20241122	184100	115148103	1906	1906	1906	1906	0
99	20241122	184000	115148103	1906	1906	1906	1906	0
100	20241122	183900	115148103	1906	1906	1906	1906	0
101	20241122	183800	115148103	1906	1906	1906	1906	0
102	20241122	183700	115148103	1906	1906	1906	1906	0
103	20241122	183600	115148103	1906	1906	1906	1906	0
104	20241122	183500	115148103	1906	1906	1906	1906	0
105	20241122	183400	115148103	1906	1906	1906	1906	0
106	20241122	183300	115148103	1906	1906	1906	1906	0
107	20241122	183200	115148103	1906	1906	1906	1906	0
108	20241122	183100	115148103	1906	1906	1906	1906	0
109	20241122	183000	115148103	1906	1906	1906	1906	0
110	20241122	182900	115148103	1906	1906	1906	1906	0
111	20241122	182800	115148103	1906	1906	1906	1906	0
112	20241122	182700	115148103	1906	1906	1906	1906	0
113	20241122	182600	115148103	1906	1906	1906	1906	0
114	20241122	182500	115148103	1906	1906	1906	1906	0
115	20241122	182400	115148103	1906	1906	1906	1906	0
116	20241122	182300	115148103	1906	1906	1906	1906	0
117	20241122	182200	115148103	1906	1906	1906	1906	0
118	20241122	182100	115148103	1906	1906	1906	1906	0
119	20241122	182000	115148103	1906	1906	1906	1906	0
120	20241122	181900	115148103	1906	1906	1906	1906	0
121	20241122	181800	115148103	1906	1906	1906	1906	0
122	20241122	181700	115148103	1906	1906	1906	1906	1199
123	20241122	181600	115148103	1906	1906	1906	1906	0
124	20241122	181500	115148103	1906	1906	1906	1906	0
125	20241122	181400	115148103	1906	1906	1906	1906	0
126	20241122	181300	115148103	1906	1906	1906	1906	0
127	20241122	181200	115148103	1906	1906	1906	1906	0
128	20241122	181100	115148103	1906	1906	1906	1906	0
129	20241122	181000	115148103	1906	1906	1906	1906	0
130	20241122	180900	115148103	1906	1906	1906	1906	0
131	20241122	180800	115148103	1906	1906	1906	1906	0
132	20241122	180700	115148103	1906	1906	1906	1906	0
133	20241122	180600	115148103	1906	1906	1906	1906	0
134	20241122	180500	115148103	1906	1906	1906	1906	0
135	20241122	180400	115148103	1906	1906	1906	1906	0
136	20241122	180300	115148103	1906	1906	1906	1906	0
137	20241122	180200	115148103	1906	1906	1906	1906	0
138	20241122	180100	115148103	1906	1906	1906	1906	0
139	20241122	180000	115148103	1906	1906	1906	1906	0
140	20241122	175900	115148103	1906	1906	1906	1906	0
141	20241122	175800	115148103	1906	1906	1906	1906	0
142	20241122	175700	115148103	1906	1906	1906	1906	0
143	20241122	175600	115148103	1906	1906	1906	1906	0
144	20241122	175500	115148103	1906	1906	1906	1906	0
145	20241122	175400	115148103	1906	1906	1906	1906	0
146	20241122	175300	115148103	1906	1906	1906	1906	0
147	20241122	175200	115148103	1906	1906	1906	1906	0
148	20241122	175100	115148103	1906	1906	1906	1906	0
149	20241122	175000	115148103	1906	1906	1906	1906	0
150	20241122	174900	115148103	1906	1906	1906	1906	0
151	20241122	174800	115148103	1906	1906	1906	1906	0
152	20241122	174700	115148103	1906	1906	1906	1906	1199
153	20241122	174600	115148103	1906	1906	1906	1906	0
154	20241122	174500	115148103	1906	1906	1906	1906	0
155	20241122	174400	115148103	1906	1906	1906	1906	0
156	20241122	174300	115148103	1906	1906	1906	1906	0
157	20241122	174200	115148103	1906	1906	1906	1906	0
158	20241122	174100	115148103	1906	1906	1906	1906	0
159	20241122	174000	115148103	1906	1906	1906	1906	0
160	20241122	173900	115148103	1906	1906	1906	1906	0
161	20241122	173800	115148103	1906	1906	1906	1906	0
162	20241122	173700	115148103	1906	1906	1906	1906	0
163	20241122	173600	115148103	1906	1906	1906	1906	0
164	20241122	173500	115148103	1906	1906	1906	1906	0
165	20241122	173400	115148103	1906	1906	1906	1906	0
166	20241122	173300	115148103	1906	1906	1906	1906	0
167	20241122	173200	115148103	1906	1906	1906	1906	0
168	20241122	173100	115148103	1906	1906	1906	1906	0
169	20241122	173000	115148103	1906	1906	1906	1906	0
170	20241122	172900	115148103	1906	1906	1906	1906	0
171	20241122	172800	115148103	1906	1906	1906	1906	0
172	20241122	172700	115148103	1906	1906	1906	1906	0
173	20241122	172600	115148103	1906	1906	1906	1906	0
174	20241122	172500	115148103	1906	1906	1906	1906	0
175	20241122	172400	115148103	1906	1906	1906	1906	0
176	20241122	172300	115148103	1906	1906	1906	1906	0
177	20241122	172200	115148103	1906	1906	1906	1906	0
178	20241122	172100	115148103	1906	1906	1906	1906	0
179	20241122	172000	115148103	1906	1906	1906	1906	0
180	20241122	171900	115148103	1906	1906	1906	1906	0
181	20241122	171800	115148103	1906	1906	1906	1906	0
182	20241122	171700	115148103	1906	1906	1906	1906	1199
183	20241122	171600	115148103	1906	1906	1906	1906	0
184	20241122	171500	115148103	1906	1906	1906	1906	0
185	20241122	171400	115148103	1906	1906	1906	1906	0
186	20241122	171300	115148103	1906	1906	1906	1906	0
187	20241122	171200	115148103	1906	1906	1906	1906	0
188	20241122	171100	115148103	1906	1906	1906	1906	0
189	20241122	171000	115148103	1906	1906	1906	1906	0
190	20241122	170900	115148103	1906	1906	1906	1906	0
191	20241122	170800	115148103	1906	1906	1906	1906	0
192	20241122	170700	115148103	1906	1906	1906	1906	0
193	20241122	170600	115148103	1906	1906	1906	1906	0
194	20241122	170500	115148103	1906	1906	1906	1906	0
195	20241122	170400	115148103	1906	1906	1906	1906	0
196	20241122	170300	115148103	1906	1906	1906	1906	0
197	20241122	170200	115148103	1906	1906	1906	1906	0
198	20241122	170100	115148103	1906	1906	1906	1906	0
199	20241122	170000	115148103	1906	1906	1906	1906	0
200	20241122	165900	115148103	1906	1906	1906	1906	0
201	20241122	165800	115148103	1906	1906	1906	1906	0
202	20241122	165700	115148103	1906	1906	1906	1906	0
203	20241122	165600	115148103	1906	1906	1906	1906	0
204	20241122	165500	115148103	1906	1906	1906	1906	0
205	20241122	165400	115148103	1906	1906	1906	1906	0
206	20241122	165300	115148103	1906	1906	1906	1906	0
207	20241122	165200	115148103	1906	1906	1906	1906	0
208	20241122	165100	115148103	1906	1906	1906	1906	0
209	20241122	165000	115148103	1906	1906	1906	1906	0
210	20241122	164900	115148103	1906	1906	1906	1906	0
211	20241122	164800	115148103	1906	1906	1906	1906	0
212	20241122	164700	115148103	1906	1906	1906	1906	1199
213	20241122	164600	115148103	1906	1906	1906	1906	0
214	20241122	164500	115148103	1906	1906	1906	1906	0
215	20241122	164400	115148103	1906	1906	1906	1906	0
216	20241122	164300	115148103	1906	1906	1906	1906	0
217	20241122	164200	115148103	1906	1906	1906	1906	0
218	20241122	164100	115148103	1906	1906	1906	1906	0
219	20241122	164000	115148103	1906	1906	1906	1906	0
220	20241122	163900	115148103	1906	1906	1906	1906	0
221	20241122	163800	115148103	1906	1906	1906	1906	0
222	20241122	163700	115148103	1906	1906	1906	1906	0
223	20241122	163600	115148103	1906	1906	1906	1906	0
224	20241122	163500	115148103	1906	1906	1906	1906	0
225	20241122	163400	115148103	1906	1906	1906	1906	0
226	20241122	163300	115148103	1906	1906	1906	1906	0
227	20241122	163200	115148103	1906	1906	1906	1906	0
228	20241122	163100	115148103	1906	1906	1906	1906	0
229	20241122	163000	115148103	1906	1906	1906	1906	0
230	20241122	162900	115148103	1906	1906	1906	1906	0
231	20241122	162800	115148103	1906	1906	1906	1906	0
232	20241122	162700	115148103	1906	1906	1906	1906	0
233	20241122	162600	115148103	1906	1906	1906	1906	0
234	20241122	162500	115148103	1906	1906	1906	1906	0
235	20241122	162400	115148103	1906	1906	1906	1906	0
236	20241122	162300	115148103	1906	1906	1906	1906	0
237	20241122	162200	115148103	1906	1906	1906	1906	0
238	20241122	162100	115148103	1906	1906	1906	1906	0
239	20241122	162000	115148103	1906	1906	1906	1906	0
240	20241122	161900	115148103	1906	1906	1906	1906	0
241	20241122	161800	115148103	1906	1906	1906	1906	0
242	20241122	161700	115148103	1906	1906	1906	1906	1199
243	20241122	161600	115148103	1906	1906	1906	1906	0
244	20241122	161500	115148103	1906	1906	1906	1906	0
245	20241122	161400	115148103	1906	1906	1906	1906	0
246	20241122	161300	115148103	1906	1906	1906	1906	0
247	20241122	161200	115148103	1906	1906	1906	1906	0
248	20241122	161100	115148103	1906	1906	1906	1906	0
249	20241122	161000	115148103	1906	1906	1906	1906	0
250	20241122	160900	115148103	1906	1906	1906	1906	0
251	20241122	160800	115148103	1906	1906	1906	1906	0
252	20241122	160700	115148103	1906	1906	1906	1906	0
253	20241122	160600	115148103	1906	1906	1906	1906	0
254	20241122	160500	115148103	1906	1906	1906	1906	0
255	20241122	160400	115148103	1906	1906	1906	1906	0
256	20241122	160300	115148103	1906	1906	1906	1906	0
257	20241122	160200	115148103	1906	1906	1906	1906	0
258	20241122	160100	115148103	1906	1906	1906	1906	0
259	20241122	160000	115148103	1906	1906	1906	1906	0
260	20241122	155900	115148103	1906	1906	1906	1906	0
261	20241122	155800	115148103	1906	1906	1906	1906	0
262	20241122	155700	115148103	1906	1906	1906	1906	0
263	20241122	155600	115148103	1906	1906	1906	1906	0
264	20241122	155500	115148103	1906	1906	1906	1906	0
265	20241122	155400	115148103	1906	1906	1906	1906	0
266	20241122	155300	115148103	1906	1906	1906	1906	0
267	20241122	155200	115148103	1906	1906	1906	1906	0
268	20241122	155100	115148103	1906	1906	1906	1906	0
269	20241122	155000	115148103	1906	1906	1906	1906	0
270	20241122	154900	115148103	1906	1906	1906	1906	0
271	20241122	154800	115148103	1906	1906	1906	1906	0
272	20241122	154700	115148103	1906	1906	1906	1906	1199
273	20241122	154600	115148103	1906	1906	1906	1906	0
274	20241122	154500	115148103	1906	1906	1906	1906	0
275	20241122	154400	115148103	1906	1906	1906	1906	0
276	20241122	154300	115148103	1906	1906	1906	1906	0
277	20241122	154200	115148103	1906	1906	1906	1906	0
278	20241122	154100	115148103	1906	1906	1906	1906	0
279	20241122	154000	115148103	1906	1906	1906	1906	0
280	20241122	153900	115148103	1906	1906	1906	1906	0
281	20241122	153800	115148103	1906	1906	1906	1906	0
282	20241122	153700	115148103	1906	1906	1906	1906	0
283	20241122	153600	115148103	1906	1906	1906	1906	0
284	20241122	153500	115148103	1906	1906	1906	1906	0
285	20241122	153400	115148103	1906	1906	1906	1906	0
286	20241122	153300	115148103	1906	1906	1906	1906	0
287	20241122	153200	115148103	1906	1906	1906	1906	0
288	20241122	153100	115148103	1906	1906	1906	1906	0
289	20241122	153000	115148103	1906	1906	1906	1906	1199
290	20241122	152900	112862809	1894	1894	1894	1894	0
291	20241122	152800	112862809	1894	1894	1894	1894	0
292	20241122	152700	112862809	1894	1894	1894	1894	0
293	20241122	152600	112862809	1894	1894	1894	1894	0
294	20241122	152500	112862809	1894	1894	1894	1894	0
295	20241122	152400	112862809	1894	1894	1894	1894	0
296	20241122	152300	112862809	1894	1894	1894	1894	0
297	20241122	152200	112862809	1894	1894	1894	1894	0
298	20241122	152100	112862809	1894	1894	1894	1894	0
299	20241122	152000	112862809	1894	1894	1894	1894	0
300	20241122	151900	112862809	1894	1895	1895	1894	200
301	20241122	151800	112483844	1895	1895	1895	1895	20
302	20241122	151700	112445944	1895	1894	1895	1894	20
303	20241122	151600	112408049	1895	1895	1895	1895	0
304	20241122	151500	112408049	1895	1895	1895	1895	1277
305	20241122	151400	109988134	1895	1895	1895	1895	0
306	20241122	151300	109988134	1895	1895	1895	1895	0
307	20241122	151200	109988134	1895	1895	1895	1895	100
308	20241122	151100	109798634	1895	1896	1896	1895	700
309	20241122	151000	108472124	1895	1895	1895	1895	0
310	20241122	150900	108472124	1895	1895	1895	1895	0
311	20241122	150800	108472124	1895	1895	1895	1895	0
312	20241122	150700	108472124	1895	1901	1901	1895	212
313	20241122	150600	108070372	1901	1901	1901	1901	0
314	20241122	150500	108070372	1901	1901	1901	1901	0
315	20241122	150400	108070372	1901	1901	1901	1901	3
316	20241122	150300	108064669	1895	1895	1895	1895	0
317	20241122	150200	108064669	1895	1898	1898	1895	91
318	20241122	150100	107892157	1901	1901	1901	1901	0
319	20241122	150000	107892157	1901	1901	1901	1901	0
320	20241122	145900	107892157	1901	1901	1901	1901	1
321	20241122	145800	107890256	1901	1901	1901	1901	0
322	20241122	145700	107890256	1901	1899	1901	1895	104
323	20241122	145600	107693088	1895	1895	1895	1895	0
324	20241122	145500	107693088	1895	1895	1895	1895	0
325	20241122	145400	107693088	1895	1895	1895	1895	90
326	20241122	145300	107522538	1895	1895	1895	1895	0
327	20241122	145200	107522538	1895	1895	1895	1895	0
328	20241122	145100	107522538	1895	1895	1895	1895	90
329	20241122	145000	107351988	1894	1894	1894	1894	0
330	20241122	144900	107351988	1894	1894	1894	1894	0
331	20241122	144800	107351988	1894	1894	1894	1894	90
332	20241122	144700	107181528	1894	1894	1894	1894	0
333	20241122	144600	107181528	1894	1894	1894	1894	142
334	20241122	144500	106912580	1894	1895	1895	1894	91
335	20241122	144400	106740196	1894	1894	1894	1894	0
336	20241122	144300	106740196	1894	1894	1894	1894	0
337	20241122	144200	106740196	1894	1894	1894	1894	91
338	20241122	144100	106567842	1894	1894	1894	1894	0
339	20241122	144000	106567842	1894	1894	1894	1894	0
340	20241122	143900	106567842	1894	1894	1894	1894	91
341	20241122	143800	106395488	1893	1893	1893	1893	0
342	20241122	143700	106395488	1893	1893	1893	1893	0
343	20241122	143600	106395488	1893	1893	1893	1893	90
344	20241122	143500	106225118	1893	1893	1893	1893	0
345	20241122	143400	106225118	1893	1893	1893	1893	0
346	20241122	143300	106225118	1893	1894	1894	1893	91
347	20241122	143200	106052773	1893	1893	1893	1893	0
348	20241122	143100	106052773	1893	1893	1893	1893	0
349	20241122	143000	106052773	1893	1895	1895	1893	669
350	20241122	142900	104786106	1894	1894	1894	1894	0
351	20241122	142800	104786106	1894	1894	1894	1894	0
352	20241122	142700	104786106	1894	1895	1895	1894	591
353	20241122	142600	103666732	1895	1895	1895	1895	500
354	20241122	142500	102719232	1894	1894	1894	1894	0
355	20241122	142400	102719232	1894	1898	1898	1894	90
356	20241122	142300	102548525	1898	1898	1898	1898	0
357	20241122	142200	102548525	1898	1898	1898	1898	430
358	20241122	142100	101732385	1894	1894	1894	1894	91
359	20241122	142000	101560031	1894	1894	1894	1894	35
360	20241122	141900	101493741	1894	1894	1894	1894	0
361	20241122	141800	101493741	1894	1894	1894	1894	91
362	20241122	141700	101321387	1894	1894	1894	1894	0
363	20241122	141600	101321387	1894	1894	1894	1894	0
364	20241122	141500	101321387	1894	1894	1894	1894	91
365	20241122	141400	101149033	1894	1894	1894	1894	0
366	20241122	141300	101149033	1894	1894	1894	1894	0
367	20241122	141200	101149033	1894	1895	1895	1894	91
368	20241122	141100	100976669	1898	1898	1898	1898	1
369	20241122	141000	100974771	1894	1894	1894	1894	35
370	20241122	140900	100908481	1894	1895	1895	1894	90
371	20241122	140800	100738003	1895	1895	1895	1895	16
372	20241122	140700	100707683	1895	1895	1895	1895	0
373	20241122	140600	100707683	1895	1895	1895	1895	91
374	20241122	140500	100535238	1895	1895	1895	1895	530
375	20241122	140400	99530888	1895	1895	1895	1895	0
376	20241122	140300	99530888	1895	1896	1896	1895	430
377	20241122	140200	98715770	1896	1896	1896	1896	300
378	20241122	140100	98146970	1896	1896	1896	1896	35
379	20241122	140000	98080610	1897	1897	1897	1897	0
380	20241122	135900	98080610	1897	1898	1898	1897	489
381	20241122	135800	97152903	1898	1898	1898	1898	500
382	20241122	135700	96203903	1898	1898	1898	1898	91
383	20241122	135600	96031185	1898	1898	1898	1898	0
384	20241122	135500	96031185	1898	1898	1898	1898	0
385	20241122	135400	96031185	1898	1898	1898	1898	91
386	20241122	135300	95858467	1898	1898	1898	1898	0
387	20241122	135200	95858467	1898	1898	1898	1898	0
388	20241122	135100	95858467	1898	1898	1901	1898	406
389	20241122	135000	95087039	1898	1898	1898	1898	0
390	20241122	134900	95087039	1898	1898	1898	1898	0
391	20241122	134800	95087039	1898	1898	1898	1898	91
392	20241122	134700	94914321	1898	1899	1899	1898	445
393	20241122	134600	94069710	1899	1899	1899	1899	201
394	20241122	134500	93688011	1899	1899	1899	1899	321
395	20241122	134400	93078432	1902	1902	1902	1902	110
396	20241122	134300	92869212	1899	1899	1899	1899	0
397	20241122	134200	92869212	1899	1899	1899	1899	90
398	20241122	134100	92698302	1899	1899	1899	1899	35
399	20241122	134000	92631837	1899	1899	1899	1899	0
400	20241122	133900	92631837	1899	1899	1899	1899	91
401	20241122	133800	92459028	1901	1901	1901	1901	0
402	20241122	133700	92459028	1901	1901	1901	1901	496
403	20241122	133600	91516132	1899	1899	1899	1899	91
404	20241122	133500	91343323	1899	1899	1899	1899	0
405	20241122	133400	91343323	1899	1899	1899	1899	0
406	20241122	133300	91343323	1899	1899	1899	1899	91
407	20241122	133200	91170514	1899	1899	1899	1899	35
408	20241122	133100	91104049	1899	1899	1899	1899	0
409	20241122	133000	91104049	1899	1899	1899	1899	91
410	20241122	132900	90931240	1899	1899	1899	1899	0
411	20241122	132800	90931240	1899	1899	1899	1899	0
412	20241122	132700	90931240	1899	1899	1899	1899	91
413	20241122	132600	90758431	1899	1899	1899	1899	0
414	20241122	132500	90758431	1899	1899	1899	1899	0
415	20241122	132400	90758431	1899	1899	1899	1899	91
416	20241122	132300	90585622	1899	1899	1899	1899	0
417	20241122	132200	90585622	1899	1899	1899	1899	35
418	20241122	132100	90519157	1899	1899	1899	1899	90
419	20241122	132000	90348247	1899	1899	1899	1899	0
420	20241122	131900	90348247	1899	1899	1899	1899	0
421	20241122	131800	90348247	1899	1899	1899	1899	91
422	20241122	131700	90175438	1899	1899	1899	1899	0
423	20241122	131600	90175438	1899	1899	1899	1899	0
424	20241122	131500	90175438	1899	1899	1899	1899	90
425	20241122	131400	90004528	1899	1899	1899	1899	0
426	20241122	131300	90004528	1899	1899	1899	1899	0
427	20241122	131200	90004528	1899	1900	1900	1899	126
428	20241122	131100	89765253	1899	1899	1899	1899	0
429	20241122	131000	89765253	1899	1899	1899	1899	0
430	20241122	130900	89765253	1899	1899	1899	1899	90
431	20241122	130800	89594343	1900	1900	1900	1900	0
432	20241122	130700	89594343	1900	1900	1900	1900	1
433	20241122	130600	89592443	1898	1898	1898	1898	90
434	20241122	130500	89421623	1899	1899	1899	1899	1
435	20241122	130400	89419724	1898	1898	1898	1898	0
436	20241122	130300	89419724	1898	1898	1898	1898	96
437	20241122	130200	89237516	1899	1899	1899	1899	30
438	20241122	130100	89180546	1899	1899	1899	1899	0
439	20241122	130000	89180546	1899	1899	1899	1899	94
440	20241122	125900	89002040	1899	1899	1899	1899	0
441	20241122	125800	89002040	1899	1899	1899	1899	0
442	20241122	125700	89002040	1899	1899	1899	1898	459
443	20241122	125600	88130662	1900	1900	1900	1900	209
444	20241122	125500	87733562	1899	1899	1899	1899	0
445	20241122	125400	87733562	1899	1899	1899	1899	4810
446	20241122	125300	78599372	1899	1899	1899	1899	5183
447	20241122	125200	68756855	1899	1899	1899	1899	85
448	20241122	125100	68595440	1899	1899	1899	1899	0
449	20241122	125000	68595440	1899	1899	1899	1899	0
450	20241122	124900	68595440	1899	1905	1905	1899	85
451	20241122	124800	68434019	1900	1900	1900	1900	0
452	20241122	124700	68434019	1900	1900	1900	1900	368
453	20241122	124600	67734819	1900	1900	1900	1900	84
454	20241122	124500	67575219	1905	1905	1905	1905	0
455	20241122	124400	67575219	1905	1905	1905	1905	600
456	20241122	124300	66432219	1900	1900	1900	1900	120
457	20241122	124200	66204219	1905	1905	1905	1905	0
458	20241122	124100	66204219	1905	1905	1905	1905	200
459	20241122	124000	65823219	1900	1900	1900	1900	85
460	20241122	123900	65661719	1905	1905	1905	1905	700
461	20241122	123800	64328219	1899	1899	1899	1899	0
462	20241122	123700	64328219	1899	1900	1900	1899	85
463	20241122	123600	64166767	1899	1899	1899	1899	0
464	20241122	123500	64166767	1899	1899	1899	1899	0
465	20241122	123400	64166767	1899	1905	1908	1899	321
466	20241122	123300	63555764	1905	1905	1905	1905	1
467	20241122	123200	63553859	1899	1899	1899	1899	0
468	20241122	123100	63553859	1899	1903	1903	1899	5131
469	20241122	123000	53804827	1905	1902	1905	1902	158
470	20241122	122900	53504193	1899	1899	1899	1899	0
471	20241122	122800	53504193	1899	1899	1899	1899	0
472	20241122	122700	53504193	1899	1900	1900	1899	111
473	20241122	122600	53293387	1900	1900	1900	1900	0
474	20241122	122500	53293387	1900	1900	1900	1900	0
475	20241122	122400	53293387	1900	1900	1900	1900	35
476	20241122	122300	53226887	1900	1900	1900	1900	0
477	20241122	122200	53226887	1900	1900	1900	1900	0
478	20241122	122100	53226887	1900	1900	1900	1900	0
479	20241122	122000	53226887	1900	1900	1900	1900	0
480	20241122	121900	53226887	1900	1900	1900	1900	85
481	20241122	121800	53065387	1900	1900	1900	1900	20
482	20241122	121700	53027387	1900	1900	1900	1900	19
483	20241122	121600	52991287	1899	1900	1900	1899	1182
484	20241122	121500	50745572	1900	1900	1900	1900	0
485	20241122	121400	50745572	1900	1904	1904	1900	36
486	20241122	121300	50677168	1900	1904	1904	1900	140
487	20241122	121200	50410948	1904	1903	1904	1903	279
488	20241122	121100	49880010	1903	1903	1903	1903	250
489	20241122	121000	49404260	1899	1899	1899	1899	85
490	20241122	120900	49242845	1904	1904	1904	1904	0
491	20241122	120800	49242845	1904	1904	1904	1904	1
492	20241122	120700	49240941	1899	1900	1900	1899	85
493	20241122	120600	49079477	1900	1900	1900	1900	900
494	20241122	120500	47369477	1900	1901	1901	1900	120
495	20241122	120400	47141458	1900	1900	1900	1900	0
496	20241122	120300	47141458	1900	1900	1900	1900	0
497	20241122	120200	47141458	1900	1901	1901	1900	285
498	20241122	120100	46599954	1900	1900	1900	1900	0
499	20241122	120000	46599954	1900	1900	1900	1900	0
500	20241122	115900	46599954	1900	1900	1900	1900	85
501	20241122	115800	46438454	1900	1900	1900	1900	290
502	20241122	115700	45887454	1900	1900	1900	1900	0
503	20241122	115600	45887454	1900	1900	1900	1900	275
504	20241122	115500	45364954	1900	1900	1900	1900	35
505	20241122	115400	45298454	1900	1900	1900	1900	0
506	20241122	115300	45298454	1900	1901	1901	1900	85
507	20241122	115200	45136894	1901	1901	1901	1901	0
508	20241122	115100	45136894	1901	1901	1901	1901	0
509	20241122	115000	45136894	1901	1901	1901	1901	85
510	20241122	114900	44975309	1901	1901	1901	1901	0
511	20241122	114800	44975309	1901	1901	1901	1901	0
512	20241122	114700	44975309	1901	1902	1902	1901	85
513	20241122	114600	44813723	1901	1901	1901	1901	0
514	20241122	114500	44813723	1901	1902	1902	1901	335
515	20241122	114400	44176887	1901	1903	1903	1901	593
516	20241122	114300	43049079	1902	1902	1902	1902	0
517	20241122	114200	43049079	1902	1902	1902	1902	0
518	20241122	114100	43049079	1902	1903	1903	1902	84
519	20241122	114000	42889291	1902	1902	1902	1902	0
520	20241122	113900	42889291	1902	1902	1902	1902	0
521	20241122	113800	42889291	1902	1902	1902	1902	85
522	20241122	113700	42727621	1902	1902	1902	1902	0
523	20241122	113600	42727621	1902	1902	1902	1902	35
524	20241122	113500	42661051	1902	1902	1902	1902	85
525	20241122	113400	42499381	1903	1903	1903	1903	0
526	20241122	113300	42499381	1903	1903	1903	1903	0
527	20241122	113200	42499381	1903	1903	1903	1903	85
528	20241122	113100	42337626	1910	1908	1910	1908	202
529	20241122	113000	41952029	1908	1908	1908	1908	1
530	20241122	112900	41950121	1908	1903	1908	1901	87
531	20241122	112800	41784621	1901	1901	1901	1901	0
532	20241122	112700	41784621	1901	1901	1901	1901	0
533	20241122	112600	41784621	1901	1901	1901	1901	121
534	20241122	112500	41554600	1911	1907	1911	1907	501
535	20241122	112400	40598034	1906	1906	1906	1906	100
536	20241122	112300	40407434	1906	1903	1906	1901	155
537	20241122	112200	40112600	1904	1904	1904	1904	4
538	20241122	112100	40104984	1906	1904	1906	1904	8
539	20241122	112000	40089748	1903	1904	1904	1903	119
540	20241122	111900	39863257	1905	1905	1905	1905	100
541	20241122	111800	39672757	1903	1903	1903	1903	0
542	20241122	111700	39672757	1903	1903	1903	1903	84
543	20241122	111600	39512905	1903	1901	1903	1901	242
544	20241122	111500	39052515	1900	1900	1900	1900	0
545	20241122	111400	39052515	1900	1902	1903	1900	196
546	20241122	111300	38679882	1903	1900	1903	1900	2
547	20241122	111200	38676079	1899	1899	1899	1899	0
548	20241122	111100	38676079	1899	1900	1900	1899	85
549	20241122	111000	38514597	1900	1900	1900	1900	0
550	20241122	110900	38514597	1900	1900	1900	1900	0
551	20241122	110800	38514597	1900	1900	1900	1900	85
552	20241122	110700	38353097	1900	1900	1900	1900	36
553	20241122	110600	38284697	1900	1900	1900	1900	451
554	20241122	110500	37427797	1900	1902	1902	1900	85
555	20241122	110400	37266285	1902	1902	1902	1902	0
556	20241122	110300	37266285	1902	1902	1902	1902	0
557	20241122	110200	37266285	1902	1902	1902	1902	85
558	20241122	110100	37104615	1900	1900	1900	1900	0
559	20241122	110000	37104615	1900	1901	1901	1900	179
560	20241122	105900	36764486	1901	1913	1919	1901	146
561	20241122	105800	36485838	1901	1901	1913	1901	511
562	20241122	105700	35514307	1901	1901	1901	1901	121
563	20241122	105600	35284286	1912	1905	1912	1905	118
564	20241122	105500	35059375	1900	1900	1900	1900	0
565	20241122	105400	35059375	1900	1902	1902	1900	1421
566	20241122	105300	32359312	1902	1902	1902	1902	0
567	20241122	105200	32359312	1902	1902	1902	1902	0
568	20241122	105100	32359312	1902	1902	1902	1902	85
569	20241122	105000	32197642	1903	1901	1903	1901	445
570	20241122	104900	31351297	1900	1900	1900	1900	0
571	20241122	104800	31351297	1900	1901	1902	1900	684
572	20241122	104700	30051430	1902	1903	1903	1901	945
573	20241122	104600	28254027	1903	1903	1903	1903	0
574	20241122	104500	28254027	1903	1904	1904	1903	531
575	20241122	104400	27243532	1910	1910	1910	1910	38
576	20241122	104300	27170952	1910	1910	1910	1910	3
577	20241122	104200	27165222	1903	1909	1909	1903	85
578	20241122	104100	27003245	1904	1906	1906	1904	500
579	20241122	104000	26051130	1905	1905	1905	1905	0
580	20241122	103900	26051130	1905	1910	1910	1905	1352
581	20241122	103800	23474028	1906	1906	1906	1906	36
582	20241122	103700	23405412	1911	1911	1911	1911	70
583	20241122	103600	23271642	1905	1909	1909	1905	85
584	20241122	103500	23109523	1908	1908	1908	1908	0
585	20241122	103400	23109523	1908	1908	1908	1908	0
586	20241122	103300	23109523	1908	1912	1912	1908	201
587	20241122	103200	22725580	1910	1910	1910	1910	0
588	20241122	103100	22725580	1910	1910	1910	1910	0
589	20241122	103000	22725580	1910	1912	1912	1910	100
590	20241122	102900	22534550	1911	1911	1911	1911	0
591	20241122	102800	22534550	1911	1911	1911	1911	36
592	20241122	102700	22465754	1910	1912	1912	1910	85
593	20241122	102600	22303357	1910	1910	1910	1910	0
594	20241122	102500	22303357	1910	1910	1910	1910	0
595	20241122	102400	22303357	1910	1915	1915	1910	340
596	20241122	102300	21652285	1910	1910	1910	1910	0
597	20241122	102200	21652285	1910	1910	1910	1910	40
598	20241122	102100	21575885	1909	1911	1911	1909	85
599	20241122	102000	21413546	1915	1915	1915	1915	0
600	20241122	101900	21413546	1915	1915	1915	1915	0
601	20241122	101800	21413546	1915	1915	1915	1915	115
602	20241122	101700	21193321	1928	1928	1928	1928	0
603	20241122	101600	21193321	1928	1928	1928	1909	98
604	20241122	101500	21006201	1909	1909	1909	1909	85
605	20241122	101400	20843936	1928	1927	1928	1927	56
606	20241122	101300	20736023	1927	1927	1927	1927	0
607	20241122	101200	20736023	1927	1928	1928	1910	825
608	20241122	101100	19146939	1927	1927	1927	1927	1000
609	20241122	101000	17219939	1927	1927	1927	1927	1
610	20241122	100900	17218012	1908	1906	1908	1906	121
611	20241122	100800	16987216	1927	1927	1927	1927	2
612	20241122	100700	16983362	1910	1906	1910	1906	103
613	20241122	100600	16786964	1906	1906	1906	1906	1
614	20241122	100500	16785058	1927	1927	1927	1927	2
615	20241122	100400	16781204	1890	1917	1917	1890	4779
616	20241122	100300	7696382	1927	1927	1927	1927	0
617	20241122	100200	7696382	1927	1927	1927	1927	0
618	20241122	100100	7696382	1927	1927	1927	1927	0
619	20241122	100000	7696382	1927	1927	1927	1927	1
620	20241122	095900	7694455	1917	1917	1917	1917	36
621	20241122	095800	7625443	1927	1927	1927	1927	1
622	20241122	095700	7623516	1917	1917	1917	1917	0
623	20241122	095600	7623516	1917	1917	1917	1917	0
624	20241122	095500	7623516	1917	1917	1917	1917	0
625	20241122	095400	7623516	1917	1927	1927	1917	100
626	20241122	095300	7431806	1917	1917	1917	1917	0
627	20241122	095200	7431806	1917	1917	1917	1917	10
628	20241122	095100	7412636	1917	1917	1917	1917	0
629	20241122	095000	7412636	1917	1917	1917	1917	36
630	20241122	094900	7343624	1928	1928	1928	1928	0
631	20241122	094800	7343624	1928	1928	1928	1928	0
632	20241122	094700	7343624	1928	1928	1928	1928	0
633	20241122	094600	7343624	1928	1928	1928	1928	0
634	20241122	094500	7343624	1928	1928	1928	1928	0
635	20241122	094400	7343624	1928	1928	1928	1928	2
636	20241122	094300	7339768	1928	1928	1928	1928	0
637	20241122	094200	7339768	1928	1928	1928	1928	1
638	20241122	094100	7337840	1928	1928	1928	1928	1
639	20241122	094000	7335912	1927	1927	1927	1927	0
640	20241122	093900	7335912	1927	1927	1927	1927	0
641	20241122	093800	7335912	1927	1927	1927	1927	316
642	20241122	093700	6726980	1928	1928	1928	1928	0
643	20241122	093600	6726980	1928	1928	1928	1928	0
644	20241122	093500	6726980	1928	1928	1928	1928	0
645	20241122	093400	6726980	1928	1928	1928	1928	0
646	20241122	093300	6726980	1928	1928	1928	1928	0
647	20241122	093200	6726980	1928	1928	1928	1928	0
648	20241122	093100	6726980	1928	1928	1928	1928	0
649	20241122	093000	6726980	1928	1928	1928	1928	165
650	20241122	092900	6408860	1929	1929	1929	1929	0
651	20241122	092800	6408860	1929	1929	1929	1929	1
652	20241122	092700	6406931	1929	1929	1929	1929	0
653	20241122	092600	6406931	1929	1929	1929	1929	1
654	20241122	092500	6405002	1929	1929	1929	1929	11
655	20241122	092400	6383783	1930	1930	1930	1930	0
656	20241122	092300	6383783	1930	1930	1930	1930	0
657	20241122	092200	6383783	1930	1930	1930	1930	315
658	20241122	092100	5775833	1930	1930	1930	1930	0
659	20241122	092000	5775833	1930	1930	1930	1930	1
660	20241122	091900	5773903	1930	1930	1930	1930	0
661	20241122	091800	5773903	1930	1930	1930	1930	0
662	20241122	091700	5773903	1930	1930	1930	1930	0
663	20241122	091600	5773903	1930	1930	1930	1930	1
664	20241122	091500	5771973	1930	1920	1930	1920	182
665	20241122	091400	5421865	1920	1917	1920	1917	298
666	20241122	091300	4850551	1917	1917	1917	1917	0
667	20241122	091200	4850551	1917	1917	1917	1917	0
668	20241122	091100	4850551	1917	1917	1917	1917	0
669	20241122	091000	4850551	1917	1917	1917	1917	47
670	20241122	090900	4760452	1918	1918	1918	1918	0
671	20241122	090800	4760452	1918	1918	1918	1918	0
672	20241122	090700	4760452	1918	1918	1918	1918	0
673	20241122	090600	4760452	1918	1918	1918	1918	1
674	20241122	090500	4758534	1880	1911	1911	1880	2300
675	20241122	090400	409340	1920	1920	1920	1920	0
676	20241122	090300	409340	1920	1913	1920	1913	38
677	20241122	090200	336420	1912	1912	1912	1912	0
678	20241122	090100	336420	1912	1912	1912	1912	0
679	20241122	090000	336420	1912	1911	1912	1911	176