KissMeData/095190/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200200	363627013	1879	1879	1879	1879	1030
3	20241121	200100	363627013	1879	1879	1879	1879	0
4	20241121	200000	363627013	1879	1879	1879	1879	0
5	20241121	195900	363627013	1879	1879	1879	1879	0
6	20241121	195800	363627013	1879	1879	1879	1879	0
7	20241121	195700	363627013	1879	1879	1879	1879	0
8	20241121	195600	363627013	1879	1879	1879	1879	0
9	20241121	195500	363627013	1879	1879	1879	1879	0
10	20241121	195400	363627013	1879	1879	1879	1879	0
11	20241121	195300	363627013	1879	1879	1879	1879	0
12	20241121	195200	363627013	1879	1879	1879	1879	0
13	20241121	195100	363627013	1879	1879	1879	1879	0
14	20241121	195000	363627013	1879	1879	1879	1879	0
15	20241121	194900	363627013	1879	1879	1879	1879	0
16	20241121	194800	363627013	1879	1879	1879	1879	0
17	20241121	194700	363627013	1879	1879	1879	1879	0
18	20241121	194600	363627013	1879	1879	1879	1879	0
19	20241121	194500	363627013	1879	1879	1879	1879	0
20	20241121	194400	363627013	1879	1879	1879	1879	0
21	20241121	194300	363627013	1879	1879	1879	1879	0
22	20241121	194200	363627013	1879	1879	1879	1879	0
23	20241121	194100	363627013	1879	1879	1879	1879	0
24	20241121	194000	363627013	1879	1879	1879	1879	0
25	20241121	193900	363627013	1879	1879	1879	1879	0
26	20241121	193800	363627013	1879	1879	1879	1879	0
27	20241121	193700	363627013	1879	1879	1879	1879	0
28	20241121	193600	363627013	1879	1879	1879	1879	0
29	20241121	193500	363627013	1879	1879	1879	1879	0
30	20241121	193400	363627013	1879	1879	1879	1879	0
31	20241121	193300	363627013	1879	1879	1879	1879	0
32	20241121	193200	363627013	1879	1879	1879	1879	1030
33	20241121	193100	363627013	1879	1879	1879	1879	0
34	20241121	193000	363627013	1879	1879	1879	1879	0
35	20241121	192900	363627013	1879	1879	1879	1879	0
36	20241121	192800	363627013	1879	1879	1879	1879	0
37	20241121	192700	363627013	1879	1879	1879	1879	0
38	20241121	192600	363627013	1879	1879	1879	1879	0
39	20241121	192500	363627013	1879	1879	1879	1879	0
40	20241121	192400	363627013	1879	1879	1879	1879	0
41	20241121	192300	363627013	1879	1879	1879	1879	0
42	20241121	192200	363627013	1879	1879	1879	1879	0
43	20241121	192100	363627013	1879	1879	1879	1879	0
44	20241121	192000	363627013	1879	1879	1879	1879	0
45	20241121	191900	363627013	1879	1879	1879	1879	0
46	20241121	191800	363627013	1879	1879	1879	1879	0
47	20241121	191700	363627013	1879	1879	1879	1879	0
48	20241121	191600	363627013	1879	1879	1879	1879	0
49	20241121	191500	363627013	1879	1879	1879	1879	0
50	20241121	191400	363627013	1879	1879	1879	1879	0
51	20241121	191300	363627013	1879	1879	1879	1879	0
52	20241121	191200	363627013	1879	1879	1879	1879	0
53	20241121	191100	363627013	1879	1879	1879	1879	0
54	20241121	191000	363627013	1879	1879	1879	1879	0
55	20241121	190900	363627013	1879	1879	1879	1879	0
56	20241121	190800	363627013	1879	1879	1879	1879	0
57	20241121	190700	363627013	1879	1879	1879	1879	0
58	20241121	190600	363627013	1879	1879	1879	1879	0
59	20241121	190500	363627013	1879	1879	1879	1879	0
60	20241121	190400	363627013	1879	1879	1879	1879	0
61	20241121	190300	363627013	1879	1879	1879	1879	0
62	20241121	190200	363627013	1879	1879	1879	1879	1030
63	20241121	190100	363627013	1879	1879	1879	1879	0
64	20241121	190000	363627013	1879	1879	1879	1879	0
65	20241121	185900	363627013	1879	1879	1879	1879	0
66	20241121	185800	363627013	1879	1879	1879	1879	0
67	20241121	185700	363627013	1879	1879	1879	1879	0
68	20241121	185600	363627013	1879	1879	1879	1879	0
69	20241121	185500	363627013	1879	1879	1879	1879	0
70	20241121	185400	363627013	1879	1879	1879	1879	0
71	20241121	185300	363627013	1879	1879	1879	1879	0
72	20241121	185200	363627013	1879	1879	1879	1879	0
73	20241121	185100	363627013	1879	1879	1879	1879	0
74	20241121	185000	363627013	1879	1879	1879	1879	0
75	20241121	184900	363627013	1879	1879	1879	1879	0
76	20241121	184800	363627013	1879	1879	1879	1879	0
77	20241121	184700	363627013	1879	1879	1879	1879	0
78	20241121	184600	363627013	1879	1879	1879	1879	0
79	20241121	184500	363627013	1879	1879	1879	1879	0
80	20241121	184400	363627013	1879	1879	1879	1879	0
81	20241121	184300	363627013	1879	1879	1879	1879	0
82	20241121	184200	363627013	1879	1879	1879	1879	0
83	20241121	184100	363627013	1879	1879	1879	1879	0
84	20241121	184000	363627013	1879	1879	1879	1879	0
85	20241121	183900	363627013	1879	1879	1879	1879	0
86	20241121	183800	363627013	1879	1879	1879	1879	0
87	20241121	183700	363627013	1879	1879	1879	1879	0
88	20241121	183600	363627013	1879	1879	1879	1879	0
89	20241121	183500	363627013	1879	1879	1879	1879	0
90	20241121	183400	363627013	1879	1879	1879	1879	0
91	20241121	183300	363627013	1879	1879	1879	1879	0
92	20241121	183200	363627013	1879	1879	1879	1879	1030
93	20241121	183100	363627013	1879	1879	1879	1879	0
94	20241121	183000	363627013	1879	1879	1879	1879	0
95	20241121	182900	363627013	1879	1879	1879	1879	0
96	20241121	182800	363627013	1879	1879	1879	1879	0
97	20241121	182700	363627013	1879	1879	1879	1879	0
98	20241121	182600	363627013	1879	1879	1879	1879	0
99	20241121	182500	363627013	1879	1879	1879	1879	0
100	20241121	182400	363627013	1879	1879	1879	1879	0
101	20241121	182300	363627013	1879	1879	1879	1879	0
102	20241121	182200	363627013	1879	1879	1879	1879	0
103	20241121	182100	363627013	1879	1879	1879	1879	0
104	20241121	182000	363627013	1879	1879	1879	1879	0
105	20241121	181900	363627013	1879	1879	1879	1879	0
106	20241121	181800	363627013	1879	1879	1879	1879	0
107	20241121	181700	363627013	1879	1879	1879	1879	0
108	20241121	181600	363627013	1879	1879	1879	1879	0
109	20241121	181500	363627013	1879	1879	1879	1879	0
110	20241121	181400	363627013	1879	1879	1879	1879	0
111	20241121	181300	363627013	1879	1879	1879	1879	0
112	20241121	181200	363627013	1879	1879	1879	1879	0
113	20241121	181100	363627013	1879	1879	1879	1879	0
114	20241121	181000	363627013	1879	1879	1879	1879	0
115	20241121	180900	363627013	1879	1879	1879	1879	0
116	20241121	180800	363627013	1879	1879	1879	1879	0
117	20241121	180700	363627013	1879	1879	1879	1879	0
118	20241121	180600	363627013	1879	1879	1879	1879	0
119	20241121	180500	363627013	1879	1879	1879	1879	0
120	20241121	180400	363627013	1879	1879	1879	1879	0
121	20241121	180300	363627013	1879	1879	1879	1879	0
122	20241121	180200	363627013	1879	1879	1879	1879	1030
123	20241121	180100	363627013	1879	1879	1879	1879	0
124	20241121	180000	363627013	1879	1879	1879	1879	0
125	20241121	175900	363627013	1879	1879	1879	1879	0
126	20241121	175800	363627013	1879	1879	1879	1879	0
127	20241121	175700	363627013	1879	1879	1879	1879	0
128	20241121	175600	363627013	1879	1879	1879	1879	0
129	20241121	175500	363627013	1879	1879	1879	1879	0
130	20241121	175400	363627013	1879	1879	1879	1879	0
131	20241121	175300	363627013	1879	1879	1879	1879	0
132	20241121	175200	363627013	1879	1879	1879	1879	0
133	20241121	175100	363627013	1879	1879	1879	1879	0
134	20241121	175000	363627013	1879	1879	1879	1879	0
135	20241121	174900	363627013	1879	1879	1879	1879	0
136	20241121	174800	363627013	1879	1879	1879	1879	0
137	20241121	174700	363627013	1879	1879	1879	1879	0
138	20241121	174600	363627013	1879	1879	1879	1879	0
139	20241121	174500	363627013	1879	1879	1879	1879	0
140	20241121	174400	363627013	1879	1879	1879	1879	0
141	20241121	174300	363627013	1879	1879	1879	1879	0
142	20241121	174200	363627013	1879	1879	1879	1879	0
143	20241121	174100	363627013	1879	1879	1879	1879	0
144	20241121	174000	363627013	1879	1879	1879	1879	0
145	20241121	173900	363627013	1879	1879	1879	1879	0
146	20241121	173800	363627013	1879	1879	1879	1879	0
147	20241121	173700	363627013	1879	1879	1879	1879	0
148	20241121	173600	363627013	1879	1879	1879	1879	0
149	20241121	173500	363627013	1879	1879	1879	1879	0
150	20241121	173400	363627013	1879	1879	1879	1879	0
151	20241121	173300	363627013	1879	1879	1879	1879	0
152	20241121	173200	363627013	1879	1879	1879	1879	1030
153	20241121	173100	363627013	1879	1879	1879	1879	0
154	20241121	173000	363627013	1879	1879	1879	1879	0
155	20241121	172900	363627013	1879	1879	1879	1879	0
156	20241121	172800	363627013	1879	1879	1879	1879	0
157	20241121	172700	363627013	1879	1879	1879	1879	0
158	20241121	172600	363627013	1879	1879	1879	1879	0
159	20241121	172500	363627013	1879	1879	1879	1879	0
160	20241121	172400	363627013	1879	1879	1879	1879	0
161	20241121	172300	363627013	1879	1879	1879	1879	0
162	20241121	172200	363627013	1879	1879	1879	1879	0
163	20241121	172100	363627013	1879	1879	1879	1879	0
164	20241121	172000	363627013	1879	1879	1879	1879	0
165	20241121	171900	363627013	1879	1879	1879	1879	0
166	20241121	171800	363627013	1879	1879	1879	1879	0
167	20241121	171700	363627013	1879	1879	1879	1879	0
168	20241121	171600	363627013	1879	1879	1879	1879	0
169	20241121	171500	363627013	1879	1879	1879	1879	0
170	20241121	171400	363627013	1879	1879	1879	1879	0
171	20241121	171300	363627013	1879	1879	1879	1879	0
172	20241121	171200	363627013	1879	1879	1879	1879	0
173	20241121	171100	363627013	1879	1879	1879	1879	0
174	20241121	171000	363627013	1879	1879	1879	1879	0
175	20241121	170900	363627013	1879	1879	1879	1879	0
176	20241121	170800	363627013	1879	1879	1879	1879	0
177	20241121	170700	363627013	1879	1879	1879	1879	0
178	20241121	170600	363627013	1879	1879	1879	1879	0
179	20241121	170500	363627013	1879	1879	1879	1879	0
180	20241121	170400	363627013	1879	1879	1879	1879	0
181	20241121	170300	363627013	1879	1879	1879	1879	0
182	20241121	170200	363627013	1879	1879	1879	1879	1030
183	20241121	170100	363627013	1879	1879	1879	1879	0
184	20241121	170000	363627013	1879	1879	1879	1879	0
185	20241121	165900	363627013	1879	1879	1879	1879	0
186	20241121	165800	363627013	1879	1879	1879	1879	0
187	20241121	165700	363627013	1879	1879	1879	1879	0
188	20241121	165600	363627013	1879	1879	1879	1879	0
189	20241121	165500	363627013	1879	1879	1879	1879	0
190	20241121	165400	363627013	1879	1879	1879	1879	0
191	20241121	165300	363627013	1879	1879	1879	1879	0
192	20241121	165200	363627013	1879	1879	1879	1879	0
193	20241121	165100	363627013	1879	1879	1879	1879	0
194	20241121	165000	363627013	1879	1879	1879	1879	0
195	20241121	164900	363627013	1879	1879	1879	1879	0
196	20241121	164800	363627013	1879	1879	1879	1879	0
197	20241121	164700	363627013	1879	1879	1879	1879	0
198	20241121	164600	363627013	1879	1879	1879	1879	0
199	20241121	164500	363627013	1879	1879	1879	1879	0
200	20241121	164400	363627013	1879	1879	1879	1879	0
201	20241121	164300	363627013	1879	1879	1879	1879	0
202	20241121	164200	363627013	1879	1879	1879	1879	0
203	20241121	164100	363627013	1879	1879	1879	1879	0
204	20241121	164000	363627013	1879	1879	1879	1879	0
205	20241121	163900	363627013	1879	1879	1879	1879	0
206	20241121	163800	363627013	1879	1879	1879	1879	0
207	20241121	163700	363627013	1879	1879	1879	1879	0
208	20241121	163600	363627013	1879	1879	1879	1879	0
209	20241121	163500	363627013	1879	1879	1879	1879	0
210	20241121	163400	363627013	1879	1879	1879	1879	0
211	20241121	163300	363627013	1879	1879	1879	1879	0
212	20241121	163200	363627013	1879	1879	1879	1879	1030
213	20241121	163100	363627013	1879	1879	1879	1879	0
214	20241121	163000	363627013	1879	1879	1879	1879	0
215	20241121	162900	363627013	1879	1879	1879	1879	0
216	20241121	162800	363627013	1879	1879	1879	1879	0
217	20241121	162700	363627013	1879	1879	1879	1879	0
218	20241121	162600	363627013	1879	1879	1879	1879	0
219	20241121	162500	363627013	1879	1879	1879	1879	0
220	20241121	162400	363627013	1879	1879	1879	1879	0
221	20241121	162300	363627013	1879	1879	1879	1879	0
222	20241121	162200	363627013	1879	1879	1879	1879	0
223	20241121	162100	363627013	1879	1879	1879	1879	0
224	20241121	162000	363627013	1879	1879	1879	1879	0
225	20241121	161900	363627013	1879	1879	1879	1879	0
226	20241121	161800	363627013	1879	1879	1879	1879	0
227	20241121	161700	363627013	1879	1879	1879	1879	0
228	20241121	161600	363627013	1879	1879	1879	1879	0
229	20241121	161500	363627013	1879	1879	1879	1879	0
230	20241121	161400	363627013	1879	1879	1879	1879	0
231	20241121	161300	363627013	1879	1879	1879	1879	0
232	20241121	161200	363627013	1879	1879	1879	1879	0
233	20241121	161100	363627013	1879	1879	1879	1879	0
234	20241121	161000	363627013	1879	1879	1879	1879	0
235	20241121	160900	363627013	1879	1879	1879	1879	0
236	20241121	160800	363627013	1879	1879	1879	1879	0
237	20241121	160700	363627013	1879	1879	1879	1879	0
238	20241121	160600	363627013	1879	1879	1879	1879	0
239	20241121	160500	363627013	1879	1879	1879	1879	0
240	20241121	160400	363627013	1879	1879	1879	1879	0
241	20241121	160300	363627013	1879	1879	1879	1879	0
242	20241121	160200	363627013	1879	1879	1879	1879	1030
243	20241121	160100	363627013	1879	1879	1879	1879	0
244	20241121	160000	363627013	1879	1879	1879	1879	0
245	20241121	155900	363627013	1879	1879	1879	1879	0
246	20241121	155800	363627013	1879	1879	1879	1879	0
247	20241121	155700	363627013	1879	1879	1879	1879	0
248	20241121	155600	363627013	1879	1879	1879	1879	0
249	20241121	155500	363627013	1879	1879	1879	1879	0
250	20241121	155400	363627013	1879	1879	1879	1879	0
251	20241121	155300	363627013	1879	1879	1879	1879	0
252	20241121	155200	363627013	1879	1879	1879	1879	0
253	20241121	155100	363627013	1879	1879	1879	1879	0
254	20241121	155000	363627013	1879	1879	1879	1879	0
255	20241121	154900	363627013	1879	1879	1879	1879	0
256	20241121	154800	363627013	1879	1879	1879	1879	0
257	20241121	154700	363627013	1879	1879	1879	1879	0
258	20241121	154600	363627013	1879	1879	1879	1879	0
259	20241121	154500	363627013	1879	1879	1879	1879	0
260	20241121	154400	363627013	1879	1879	1879	1879	0
261	20241121	154300	363627013	1879	1879	1879	1879	0
262	20241121	154200	363627013	1879	1879	1879	1879	0
263	20241121	154100	363627013	1879	1879	1879	1879	0
264	20241121	154000	363627013	1879	1879	1879	1879	0
265	20241121	153900	363627013	1879	1879	1879	1879	0
266	20241121	153800	363627013	1879	1879	1879	1879	0
267	20241121	153700	363627013	1879	1879	1879	1879	0
268	20241121	153600	363627013	1879	1879	1879	1879	0
269	20241121	153500	363627013	1879	1879	1879	1879	0
270	20241121	153400	363627013	1879	1879	1879	1879	0
271	20241121	153300	363627013	1879	1879	1879	1879	0
272	20241121	153200	363627013	1879	1879	1879	1879	1030
273	20241121	153100	363627013	1879	1879	1879	1879	0
274	20241121	153000	363627013	1879	1879	1879	1879	1030
275	20241121	152900	361691643	1878	1878	1878	1878	0
276	20241121	152800	361691643	1878	1878	1878	1878	0
277	20241121	152700	361691643	1878	1878	1878	1878	0
278	20241121	152600	361691643	1878	1878	1878	1878	0
279	20241121	152500	361691643	1878	1878	1878	1878	0
280	20241121	152400	361691643	1878	1878	1878	1878	0
281	20241121	152300	361691643	1878	1878	1878	1878	0
282	20241121	152200	361691643	1878	1878	1878	1878	0
283	20241121	152100	361691643	1878	1878	1878	1878	0
284	20241121	152000	361691643	1878	1878	1878	1878	0
285	20241121	151900	361691643	1878	1878	1880	1878	788
286	20241121	151800	360211459	1878	1878	1878	1878	7
287	20241121	151700	360198313	1878	1878	1878	1878	500
288	20241121	151600	359259313	1878	1878	1878	1878	8
289	20241121	151500	359244289	1878	1878	1878	1878	288
290	20241121	151400	358703425	1878	1878	1878	1878	0
291	20241121	151300	358703425	1878	1878	1878	1878	13
292	20241121	151200	358679011	1877	1879	1879	1877	1950
293	20241121	151100	355017914	1879	1879	1879	1879	0
294	20241121	151000	355017914	1879	1879	1879	1879	0
295	20241121	150900	355017914	1879	1879	1879	1879	397
296	20241121	150800	354271951	1879	1878	1879	1878	1299
297	20241121	150700	351831152	1878	1878	1878	1878	739
298	20241121	150600	350443310	1886	1886	1886	1886	0
299	20241121	150500	350443310	1886	1886	1886	1886	0
300	20241121	150400	350443310	1886	1886	1886	1886	0
301	20241121	150300	350443310	1886	1886	1886	1886	0
302	20241121	150200	350443310	1886	1886	1886	1886	0
303	20241121	150100	350443310	1886	1886	1886	1886	0
304	20241121	150000	350443310	1886	1883	1886	1883	15
305	20241121	145900	350415035	1886	1886	1886	1886	30
306	20241121	145800	350358455	1886	1886	1886	1886	10
307	20241121	145700	350339595	1886	1886	1886	1886	10
308	20241121	145600	350320735	1878	1879	1879	1878	959
309	20241121	145500	348519287	1879	1879	1879	1879	54
310	20241121	145400	348417821	1880	1880	1880	1880	55
311	20241121	145300	348314421	1887	1887	1887	1887	0
312	20241121	145200	348314421	1887	1887	1887	1887	2
313	20241121	145100	348310647	1887	1887	1887	1887	50
314	20241121	145000	348216297	1888	1888	1888	1888	100
315	20241121	144900	348027497	1878	1878	1878	1878	0
316	20241121	144800	348027497	1878	1878	1878	1878	0
317	20241121	144700	348027497	1878	1880	1880	1878	3914
318	20241121	144600	340676371	1888	1888	1888	1888	0
319	20241121	144500	340676371	1888	1888	1888	1888	0
320	20241121	144400	340676371	1888	1888	1888	1888	0
321	20241121	144300	340676371	1888	1888	1888	1888	1
322	20241121	144200	340674483	1880	1880	1880	1880	0
323	20241121	144100	340674483	1880	1880	1880	1880	0
324	20241121	144000	340674483	1880	1880	1880	1880	1
325	20241121	143900	340672603	1888	1888	1888	1888	0
326	20241121	143800	340672603	1888	1888	1888	1888	0
327	20241121	143700	340672603	1888	1888	1888	1888	0
328	20241121	143600	340672603	1888	1888	1888	1888	0
329	20241121	143500	340672603	1888	1888	1888	1888	1
330	20241121	143400	340670715	1880	1880	1880	1880	100
331	20241121	143300	340482715	1880	1880	1880	1880	0
332	20241121	143200	340482715	1880	1881	1881	1879	661
333	20241121	143100	339240258	1882	1882	1882	1882	508
334	20241121	143000	338284202	1883	1887	1889	1883	2004
335	20241121	142900	334510637	1885	1885	1885	1885	17
336	20241121	142800	334478592	1887	1887	1887	1887	100
337	20241121	142700	334289892	1887	1887	1887	1887	0
338	20241121	142600	334289892	1887	1887	1887	1887	1000
339	20241121	142500	332402892	1885	1885	1885	1885	312
340	20241121	142400	331814772	1888	1888	1888	1888	261
341	20241121	142300	331322004	1887	1881	1887	1880	1244
342	20241121	142200	328981024	1881	1881	1881	1881	1
343	20241121	142100	328979143	1878	1881	1881	1878	4696
344	20241121	142000	320153830	1883	1883	1883	1883	10
345	20241121	141900	320135000	1883	1883	1883	1883	0
346	20241121	141800	320135000	1883	1883	1883	1883	1300
347	20241121	141700	317687100	1883	1883	1883	1883	100
348	20241121	141600	317498800	1881	1881	1881	1881	0
349	20241121	141500	317498800	1881	1883	1883	1881	1209
350	20241121	141400	315224537	1883	1883	1883	1883	95
351	20241121	141300	315045652	1889	1889	1889	1889	0
352	20241121	141200	315045652	1889	1889	1889	1889	0
353	20241121	141100	315045652	1889	1889	1889	1889	3
354	20241121	141000	315039985	1889	1889	1889	1889	0
355	20241121	140900	315039985	1889	1885	1889	1885	260
356	20241121	140800	314549143	1889	1889	1889	1889	20
357	20241121	140700	314511363	1889	1880	1889	1880	20
358	20241121	140600	314473673	1880	1880	1880	1880	20
359	20241121	140500	314436073	1880	1880	1880	1880	3358
360	20241121	140400	308123033	1879	1879	1879	1879	0
361	20241121	140300	308123033	1879	1879	1879	1879	0
362	20241121	140200	308123033	1879	1879	1879	1879	200
363	20241121	140100	307747233	1879	1879	1879	1879	476
364	20241121	140000	306852829	1879	1879	1879	1879	502
365	20241121	135900	305909571	1876	1876	1876	1876	0
366	20241121	135800	305909571	1876	1876	1876	1876	1
367	20241121	135700	305907695	1880	1880	1880	1880	1
368	20241121	135600	305905815	1873	1874	1876	1873	2267
369	20241121	135500	301654617	1875	1878	1878	1874	5290
370	20241121	135400	291728477	1879	1883	1883	1879	3767
371	20241121	135300	284643804	1881	1881	1881	1881	0
372	20241121	135200	284643804	1881	1881	1881	1881	0
373	20241121	135100	284643804	1881	1880	1881	1880	1161
374	20241121	135000	282460097	1880	1880	1880	1880	0
375	20241121	134900	282460097	1880	1884	1884	1880	2116
376	20241121	134800	278478352	1885	1887	1887	1885	7185
377	20241121	134700	264930340	1888	1888	1888	1888	2
378	20241121	134600	264926564	1888	1888	1888	1888	322
379	20241121	134500	264318628	1889	1891	1891	1889	5429
380	20241121	134400	254058417	1892	1892	1892	1892	18
381	20241121	134300	254024361	1892	1892	1892	1892	2
382	20241121	134200	254020577	1892	1892	1892	1892	2
383	20241121	134100	254016793	1892	1892	1892	1892	258
384	20241121	134000	253528657	1892	1892	1892	1892	0
385	20241121	133900	253528657	1892	1892	1892	1892	50
386	20241121	133800	253434057	1892	1892	1892	1892	290
387	20241121	133700	252885377	1892	1892	1892	1892	50
388	20241121	133600	252790777	1892	1892	1892	1892	15
389	20241121	133500	252762397	1892	1896	1896	1892	815
390	20241121	133400	251217401	1897	1897	1897	1897	501
391	20241121	133300	250267004	1897	1902	1902	1897	2951
392	20241121	133200	244663140	1902	1902	1902	1902	0
393	20241121	133100	244663140	1902	1899	1902	1899	1449
394	20241121	133000	241911279	1899	1899	1899	1899	526
395	20241121	132900	240912405	1899	1899	1899	1899	0
396	20241121	132800	240912405	1899	1899	1899	1899	0
397	20241121	132700	240912405	1899	1899	1899	1899	1000
398	20241121	132600	239013405	1898	1898	1898	1898	0
399	20241121	132500	239013405	1898	1899	1899	1898	36
400	20241121	132400	238945062	1899	1899	1899	1899	79
401	20241121	132300	238795041	1899	1899	1899	1899	0
402	20241121	132200	238795041	1899	1899	1899	1899	1000
403	20241121	132100	236896041	1899	1899	1899	1899	0
404	20241121	132000	236896041	1899	1899	1899	1899	1153
405	20241121	131900	234706494	1899	1899	1899	1899	100
406	20241121	131800	234516594	1899	1899	1899	1899	0
407	20241121	131700	234516594	1899	1899	1899	1899	0
408	20241121	131600	234516594	1899	1899	1899	1899	1
409	20241121	131500	234514695	1899	1899	1899	1899	0
410	20241121	131400	234514695	1899	1899	1899	1899	0
411	20241121	131300	234514695	1899	1899	1899	1899	1
412	20241121	131200	234512796	1899	1899	1899	1899	105
413	20241121	131100	234313401	1899	1899	1899	1899	88
414	20241121	131000	234146289	1899	1899	1899	1899	0
415	20241121	130900	234146289	1899	1899	1899	1899	0
416	20241121	130800	234146289	1899	1899	1899	1899	0
417	20241121	130700	234146289	1899	1899	1899	1899	10
418	20241121	130600	234127299	1899	1899	1899	1899	0
419	20241121	130500	234127299	1899	1899	1899	1899	0
420	20241121	130400	234127299	1899	1899	1899	1899	0
421	20241121	130300	234127299	1899	1899	1899	1899	811
422	20241121	130200	232587210	1899	1899	1899	1899	25
423	20241121	130100	232539735	1899	1899	1899	1899	1
424	20241121	130000	232537836	1898	1898	1898	1898	1
425	20241121	125900	232535938	1895	1891	1895	1891	3028
426	20241121	125800	226801253	1890	1890	1890	1890	144
427	20241121	125700	226529093	1890	1890	1890	1890	15
428	20241121	125600	226500743	1890	1890	1890	1890	30
429	20241121	125500	226444043	1890	1890	1890	1890	0
430	20241121	125400	226444043	1890	1892	1892	1890	1415
431	20241121	125300	223768151	1895	1895	1895	1895	0
432	20241121	125200	223768151	1895	1895	1895	1895	0
433	20241121	125100	223768151	1895	1895	1895	1895	10
434	20241121	125000	223749201	1895	1895	1895	1895	0
435	20241121	124900	223749201	1895	1895	1895	1895	0
436	20241121	124800	223749201	1895	1895	1895	1895	0
437	20241121	124700	223749201	1895	1895	1895	1895	6
438	20241121	124600	223737831	1892	1892	1892	1892	0
439	20241121	124500	223737831	1892	1892	1892	1892	161
440	20241121	124400	223433219	1890	1890	1890	1890	0
441	20241121	124300	223433219	1890	1890	1890	1890	20
442	20241121	124200	223395419	1890	1890	1890	1890	0
443	20241121	124100	223395419	1890	1890	1890	1890	5
444	20241121	124000	223385969	1889	1889	1889	1889	0
445	20241121	123900	223385969	1889	1889	1889	1889	0
446	20241121	123800	223385969	1889	1889	1889	1889	601
447	20241121	123700	222250680	1890	1890	1890	1890	99
448	20241121	123600	222063570	1890	1890	1890	1890	0
449	20241121	123500	222063570	1890	1890	1890	1890	0
450	20241121	123400	222063570	1890	1892	1892	1890	2
451	20241121	123300	222059788	1890	1890	1890	1890	0
452	20241121	123200	222059788	1890	1890	1890	1890	0
453	20241121	123100	222059788	1890	1890	1890	1890	30
454	20241121	123000	222003088	1888	1888	1888	1888	0
455	20241121	122900	222003088	1888	1888	1888	1888	0
456	20241121	122800	222003088	1888	1888	1888	1888	0
457	20241121	122700	222003088	1888	1889	1889	1888	40
458	20241121	122600	221927563	1888	1888	1888	1888	0
459	20241121	122500	221927563	1888	1888	1888	1888	0
460	20241121	122400	221927563	1888	1888	1888	1888	0
461	20241121	122300	221927563	1888	1888	1888	1888	0
462	20241121	122200	221927563	1888	1888	1888	1888	0
463	20241121	122100	221927563	1888	1888	1888	1888	0
464	20241121	122000	221927563	1888	1888	1888	1888	0
465	20241121	121900	221927563	1888	1888	1888	1888	0
466	20241121	121800	221927563	1888	1888	1888	1888	0
467	20241121	121700	221927563	1888	1888	1888	1888	0
468	20241121	121600	221927563	1888	1888	1888	1888	504
469	20241121	121500	220976011	1890	1892	1892	1890	211
470	20241121	121400	220577219	1892	1892	1892	1892	5
471	20241121	121300	220567759	1892	1892	1892	1892	0
472	20241121	121200	220567759	1892	1891	1892	1890	1081
473	20241121	121100	218523248	1892	1892	1892	1892	0
474	20241121	121000	218523248	1892	1892	1892	1892	0
475	20241121	120900	218523248	1892	1892	1892	1892	1
476	20241121	120800	218521356	1891	1891	1891	1891	0
477	20241121	120700	218521356	1891	1891	1891	1891	559
478	20241121	120600	217464287	1886	1887	1887	1885	2738
479	20241121	120500	212301512	1888	1897	1897	1888	17594
480	20241121	120400	178994545	1898	1899	1899	1898	59
481	20241121	120300	178882562	1899	1899	1899	1899	0
482	20241121	120200	178882562	1899	1899	1899	1899	10
483	20241121	120100	178863572	1899	1899	1899	1899	0
484	20241121	120000	178863572	1899	1899	1899	1899	9
485	20241121	115900	178846481	1898	1898	1898	1898	0
486	20241121	115800	178846481	1898	1898	1898	1898	0
487	20241121	115700	178846481	1898	1898	1898	1898	2
488	20241121	115600	178842685	1899	1899	1899	1899	0
489	20241121	115500	178842685	1899	1899	1899	1899	0
490	20241121	115400	178842685	1899	1899	1899	1899	0
491	20241121	115300	178842685	1899	1899	1899	1899	1
492	20241121	115200	178840786	1898	1898	1898	1898	35
493	20241121	115100	178774356	1899	1899	1899	1899	1
494	20241121	115000	178772457	1898	1898	1898	1898	289
495	20241121	114900	178223935	1898	1898	1898	1898	0
496	20241121	114800	178223935	1898	1897	1898	1896	571
497	20241121	114700	177141256	1897	1897	1897	1897	0
498	20241121	114600	177141256	1897	1897	1897	1897	0
499	20241121	114500	177141256	1897	1897	1897	1897	0
500	20241121	114400	177141256	1897	1897	1897	1897	1100
501	20241121	114300	175054556	1897	1897	1897	1897	0
502	20241121	114200	175054556	1897	1896	1897	1896	142
503	20241121	114100	174785320	1896	1896	1896	1896	20
504	20241121	114000	174747400	1895	1895	1895	1895	1508
505	20241121	113900	171889740	1895	1895	1895	1895	30
506	20241121	113800	171832890	1895	1895	1895	1895	1
507	20241121	113700	171830995	1895	1895	1895	1895	110
508	20241121	113600	171622545	1895	1902	1902	1895	7741
509	20241121	113500	156930848	1903	1903	1903	1903	0
510	20241121	113400	156930848	1903	1903	1903	1903	90
511	20241121	113300	156759578	1904	1904	1904	1904	0
512	20241121	113200	156759578	1904	1904	1904	1904	0
513	20241121	113100	156759578	1904	1904	1904	1904	1
514	20241121	113000	156757674	1900	1900	1900	1900	0
515	20241121	112900	156757674	1900	1900	1900	1900	0
516	20241121	112800	156757674	1900	1900	1900	1900	211
517	20241121	112700	156356774	1910	1910	1910	1910	0
518	20241121	112600	156356774	1910	1910	1910	1910	0
519	20241121	112500	156356774	1910	1910	1910	1910	0
520	20241121	112400	156356774	1910	1910	1910	1910	10
521	20241121	112300	156337674	1900	1900	1900	1900	0
522	20241121	112200	156337674	1900	1900	1900	1900	0
523	20241121	112100	156337674	1900	1900	1900	1900	500
524	20241121	112000	155387674	1900	1900	1900	1900	0
525	20241121	111900	155387674	1900	1900	1900	1900	0
526	20241121	111800	155387674	1900	1899	1900	1899	4263
527	20241121	111700	147289286	1899	1899	1899	1899	3
528	20241121	111600	147283589	1899	1899	1899	1899	0
529	20241121	111500	147283589	1899	1899	1899	1899	0
530	20241121	111400	147283589	1899	1899	1899	1899	136
531	20241121	111300	147025325	1899	1899	1899	1899	0
532	20241121	111200	147025325	1899	1899	1899	1899	0
533	20241121	111100	147025325	1899	1899	1899	1899	71
534	20241121	111000	146890496	1900	1900	1900	1900	2
535	20241121	110900	146886696	1900	1904	1904	1898	7391
536	20241121	110800	132840106	1907	1907	1907	1907	0
537	20241121	110700	132840106	1907	1907	1907	1907	0
538	20241121	110600	132840106	1907	1904	1907	1904	801
539	20241121	110500	131314999	1904	1904	1904	1904	0
540	20241121	110400	131314999	1904	1904	1904	1904	0
541	20241121	110300	131314999	1904	1904	1904	1904	100
542	20241121	110200	131124599	1907	1907	1907	1907	1
543	20241121	110100	131122692	1904	1904	1904	1904	0
544	20241121	110000	131122692	1904	1904	1904	1904	477
545	20241121	105900	130214484	1904	1904	1904	1904	1
546	20241121	105800	130212580	1902	1902	1902	1902	0
547	20241121	105700	130212580	1902	1902	1902	1902	0
548	20241121	105600	130212580	1902	1902	1902	1902	8
549	20241121	105500	130197364	1900	1900	1900	1900	0
550	20241121	105400	130197364	1900	1900	1900	1900	0
551	20241121	105300	130197364	1900	1900	1900	1900	0
552	20241121	105200	130197364	1900	1901	1901	1900	792
553	20241121	105100	128692305	1901	1901	1901	1901	0
554	20241121	105000	128692305	1901	1901	1901	1901	0
555	20241121	104900	128692305	1901	1901	1901	1901	0
556	20241121	104800	128692305	1901	1901	1901	1901	963
557	20241121	104700	126861642	1901	1901	1901	1901	0
558	20241121	104600	126861642	1901	1901	1901	1901	20
559	20241121	104500	126823622	1902	1900	1902	1900	4
560	20241121	104400	126816018	1900	1900	1900	1900	0
561	20241121	104300	126816018	1900	1900	1900	1900	0
562	20241121	104200	126816018	1900	1900	1900	1900	0
563	20241121	104100	126816018	1900	1900	1900	1900	0
564	20241121	104000	126816018	1900	1900	1900	1900	1111
565	20241121	103900	124705118	1899	1899	1899	1899	0
566	20241121	103800	124705118	1899	1901	1901	1899	7724
567	20241121	103700	110029285	1901	1901	1901	1901	0
568	20241121	103600	110029285	1901	1901	1901	1901	592
569	20241121	103500	108903893	1901	1901	1901	1901	0
570	20241121	103400	108903893	1901	1901	1901	1901	0
571	20241121	103300	108903893	1901	1901	1901	1901	0
572	20241121	103200	108903893	1901	1902	1902	1901	700
573	20241121	103100	107573115	1903	1903	1903	1903	0
574	20241121	103000	107573115	1903	1903	1903	1903	0
575	20241121	102900	107573115	1903	1906	1906	1903	3330
576	20241121	102800	101232792	1905	1905	1905	1905	0
577	20241121	102700	101232792	1905	1905	1905	1905	0
578	20241121	102600	101232792	1905	1905	1905	1905	0
579	20241121	102500	101232792	1905	1905	1905	1905	0
580	20241121	102400	101232792	1905	1905	1905	1905	0
581	20241121	102300	101232792	1905	1905	1905	1905	0
582	20241121	102200	101232792	1905	1905	1905	1905	0
583	20241121	102100	101232792	1905	1912	1912	1905	4137
584	20241121	102000	93331512	1913	1913	1913	1913	0
585	20241121	101900	93331512	1913	1918	1918	1913	8236
586	20241121	101800	77566580	1918	1918	1918	1918	1
587	20241121	101700	77564662	1916	1916	1916	1916	116
588	20241121	101600	77342406	1922	1918	1922	1918	17
589	20241121	101500	77309738	1915	1915	1915	1915	0
590	20241121	101400	77309738	1915	1915	1915	1915	0
591	20241121	101300	77309738	1915	1915	1915	1915	0
592	20241121	101200	77309738	1915	1913	1915	1913	1727
593	20241121	101100	74005018	1911	1911	1911	1911	1
594	20241121	101000	74003107	1913	1913	1913	1913	1
595	20241121	100900	74001194	1911	1912	1912	1911	120
596	20241121	100800	73771873	1911	1911	1911	1911	0
597	20241121	100700	73771873	1911	1911	1911	1911	108
598	20241121	100600	73565485	1910	1911	1911	1910	350
599	20241121	100500	72896655	1911	1911	1911	1911	4
600	20241121	100400	72889011	1911	1912	1912	1911	160
601	20241121	100300	72583113	1914	1914	1914	1914	0
602	20241121	100200	72583113	1914	1913	1914	1913	2
603	20241121	100100	72579286	1912	1912	1912	1912	0
604	20241121	100000	72579286	1912	1912	1912	1912	0
605	20241121	095900	72579286	1912	1912	1912	1912	0
606	20241121	095800	72579286	1912	1912	1912	1912	0
607	20241121	095700	72579286	1912	1912	1912	1912	35
608	20241121	095600	72512366	1914	1914	1914	1914	0
609	20241121	095500	72512366	1914	1914	1914	1914	2
610	20241121	095400	72508538	1914	1913	1914	1913	5
611	20241121	095300	72498969	1910	1910	1910	1910	0
612	20241121	095200	72498969	1910	1910	1910	1910	0
613	20241121	095100	72498969	1910	1910	1910	1910	1
614	20241121	095000	72497059	1914	1914	1914	1914	0
615	20241121	094900	72497059	1914	1914	1914	1914	0
616	20241121	094800	72497059	1914	1904	1914	1904	3807
617	20241121	094700	65248466	1905	1914	1914	1905	1099
618	20241121	094600	63154862	1905	1905	1905	1905	0
619	20241121	094500	63154862	1905	1905	1905	1905	700
620	20241121	094400	61821362	1914	1906	1914	1906	2780
621	20241121	094300	56515544	1905	1905	1905	1905	670
622	20241121	094200	55239194	1904	1905	1905	1904	217
623	20241121	094100	54826016	1904	1905	1905	1904	1319
624	20241121	094000	52314321	1905	1907	1907	1905	1062
625	20241121	093900	50291142	1908	1908	1908	1908	10
626	20241121	093800	50272062	1908	1908	1908	1908	0
627	20241121	093700	50272062	1908	1908	1908	1908	0
628	20241121	093600	50272062	1908	1908	1908	1908	0
629	20241121	093500	50272062	1908	1908	1908	1908	166
630	20241121	093400	49955334	1908	1908	1908	1908	466
631	20241121	093300	49066206	1908	1908	1908	1908	30
632	20241121	093200	49008966	1907	1907	1907	1907	542
633	20241121	093100	47975372	1907	1907	1907	1907	0
634	20241121	093000	47975372	1907	1907	1907	1907	5
635	20241121	092900	47965837	1907	1908	1912	1907	2645
636	20241121	092800	42913239	1906	1906	1906	1906	0
637	20241121	092700	42913239	1906	1906	1906	1906	32
638	20241121	092600	42852247	1910	1910	1910	1910	5
639	20241121	092500	42842697	1904	1903	1904	1903	1602
640	20241121	092400	39793044	1903	1906	1910	1903	4897
641	20241121	092300	30461189	1905	1907	1907	1905	424
642	20241121	092200	29652627	1906	1910	1910	1906	596
643	20241121	092100	28515987	1910	1913	1913	1910	9
644	20241121	092000	28498779	1919	1919	1919	1919	102
645	20241121	091900	28303041	1919	1908	1921	1907	682
646	20241121	091800	27001689	1910	1907	1910	1907	2614
647	20241121	091700	22011111	1908	1918	1918	1908	6456
648	20241121	091600	9645439	1922	1930	1930	1918	3144
649	20241121	091500	3604816	1934	1932	1934	1932	10
650	20241121	091400	3585478	1925	1928	1928	1924	1042
651	20241121	091300	1577977	1927	1927	1927	1927	1
652	20241121	091200	1576050	1929	1929	1929	1929	23
653	20241121	091100	1531683	1929	1929	1929	1929	0
654	20241121	091000	1531683	1929	1928	1929	1928	194
655	20241121	090900	1157638	1929	1929	1929	1929	1
656	20241121	090800	1155709	1921	1921	1921	1921	1
657	20241121	090700	1153788	1940	1938	1940	1938	10
658	20241121	090600	1134390	1919	1919	1919	1919	0
659	20241121	090500	1134390	1919	1919	1919	1919	1
660	20241121	090400	1132471	1939	1939	1939	1939	0
661	20241121	090300	1132471	1939	1939	1939	1939	2
662	20241121	090200	1128593	1930	1930	1930	1930	10
663	20241121	090100	1109293	1930	1939	1939	1930	45
664	20241121	090000	1022380	1940	1940	1940	1940	527