KissMeData/023440/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190600	533174668	1905	1905	1905	1905	6543
3	20241122	190500	533174668	1905	1905	1905	1905	0
4	20241122	190400	533174668	1905	1905	1905	1905	0
5	20241122	190300	533174668	1905	1905	1905	1905	0
6	20241122	190200	533174668	1905	1905	1905	1905	0
7	20241122	190100	533174668	1905	1905	1905	1905	0
8	20241122	190000	533174668	1905	1905	1905	1905	0
9	20241122	185900	533174668	1905	1905	1905	1905	0
10	20241122	185800	533174668	1905	1905	1905	1905	0
11	20241122	185700	533174668	1905	1905	1905	1905	0
12	20241122	185600	533174668	1905	1905	1905	1905	0
13	20241122	185500	533174668	1905	1905	1905	1905	0
14	20241122	185400	533174668	1905	1905	1905	1905	0
15	20241122	185300	533174668	1905	1905	1905	1905	0
16	20241122	185200	533174668	1905	1905	1905	1905	0
17	20241122	185100	533174668	1905	1905	1905	1905	0
18	20241122	185000	533174668	1905	1905	1905	1905	0
19	20241122	184900	533174668	1905	1905	1905	1905	0
20	20241122	184800	533174668	1905	1905	1905	1905	0
21	20241122	184700	533174668	1905	1905	1905	1905	0
22	20241122	184600	533174668	1905	1905	1905	1905	0
23	20241122	184500	533174668	1905	1905	1905	1905	0
24	20241122	184400	533174668	1905	1905	1905	1905	0
25	20241122	184300	533174668	1905	1905	1905	1905	0
26	20241122	184200	533174668	1905	1905	1905	1905	0
27	20241122	184100	533174668	1905	1905	1905	1905	0
28	20241122	184000	533174668	1905	1905	1905	1905	0
29	20241122	183900	533174668	1905	1905	1905	1905	0
30	20241122	183800	533174668	1905	1905	1905	1905	0
31	20241122	183700	533174668	1905	1905	1905	1905	0
32	20241122	183600	533174668	1905	1905	1905	1905	6543
33	20241122	183500	533174668	1905	1905	1905	1905	0
34	20241122	183400	533174668	1905	1905	1905	1905	0
35	20241122	183300	533174668	1905	1905	1905	1905	0
36	20241122	183200	533174668	1905	1905	1905	1905	0
37	20241122	183100	533174668	1905	1905	1905	1905	0
38	20241122	183000	533174668	1905	1905	1905	1905	0
39	20241122	182900	533174668	1905	1905	1905	1905	0
40	20241122	182800	533174668	1905	1905	1905	1905	0
41	20241122	182700	533174668	1905	1905	1905	1905	0
42	20241122	182600	533174668	1905	1905	1905	1905	0
43	20241122	182500	533174668	1905	1905	1905	1905	0
44	20241122	182400	533174668	1905	1905	1905	1905	0
45	20241122	182300	533174668	1905	1905	1905	1905	0
46	20241122	182200	533174668	1905	1905	1905	1905	0
47	20241122	182100	533174668	1905	1905	1905	1905	0
48	20241122	182000	533174668	1905	1905	1905	1905	0
49	20241122	181900	533174668	1905	1905	1905	1905	0
50	20241122	181800	533174668	1905	1905	1905	1905	0
51	20241122	181700	533174668	1905	1905	1905	1905	0
52	20241122	181600	533174668	1905	1905	1905	1905	0
53	20241122	181500	533174668	1905	1905	1905	1905	0
54	20241122	181400	533174668	1905	1905	1905	1905	0
55	20241122	181300	533174668	1905	1905	1905	1905	0
56	20241122	181200	533174668	1905	1905	1905	1905	0
57	20241122	181100	533174668	1905	1905	1905	1905	0
58	20241122	181000	533174668	1905	1905	1905	1905	0
59	20241122	180900	533174668	1905	1905	1905	1905	0
60	20241122	180800	533174668	1905	1905	1905	1905	0
61	20241122	180700	533174668	1905	1905	1905	1905	0
62	20241122	180600	533174668	1905	1905	1905	1905	6543
63	20241122	180500	533174668	1905	1905	1905	1905	0
64	20241122	180400	533174668	1905	1905	1905	1905	0
65	20241122	180300	533174668	1905	1905	1905	1905	0
66	20241122	180200	533174668	1905	1905	1905	1905	0
67	20241122	180100	533174668	1905	1905	1905	1905	0
68	20241122	180000	533174668	1905	1905	1905	1905	0
69	20241122	175900	533174668	1905	1905	1905	1905	0
70	20241122	175800	533174668	1905	1905	1905	1905	0
71	20241122	175700	533174668	1905	1905	1905	1905	0
72	20241122	175600	533174668	1905	1905	1905	1905	0
73	20241122	175500	533174668	1905	1905	1905	1905	0
74	20241122	175400	533174668	1905	1905	1905	1905	0
75	20241122	175300	533174668	1905	1905	1905	1905	0
76	20241122	175200	533174668	1905	1905	1905	1905	0
77	20241122	175100	533174668	1905	1905	1905	1905	0
78	20241122	175000	533174668	1905	1905	1905	1905	0
79	20241122	174900	533174668	1905	1905	1905	1905	0
80	20241122	174800	533174668	1905	1905	1905	1905	0
81	20241122	174700	533174668	1905	1905	1905	1905	0
82	20241122	174600	533174668	1905	1905	1905	1905	0
83	20241122	174500	533174668	1905	1905	1905	1905	0
84	20241122	174400	533174668	1905	1905	1905	1905	0
85	20241122	174300	533174668	1905	1905	1905	1905	0
86	20241122	174200	533174668	1905	1905	1905	1905	0
87	20241122	174100	533174668	1905	1905	1905	1905	0
88	20241122	174000	533174668	1905	1905	1905	1905	0
89	20241122	173900	533174668	1905	1905	1905	1905	0
90	20241122	173800	533174668	1905	1905	1905	1905	0
91	20241122	173700	533174668	1905	1905	1905	1905	0
92	20241122	173600	533174668	1905	1905	1905	1905	6543
93	20241122	173500	533174668	1905	1905	1905	1905	0
94	20241122	173400	533174668	1905	1905	1905	1905	0
95	20241122	173300	533174668	1905	1905	1905	1905	0
96	20241122	173200	533174668	1905	1905	1905	1905	0
97	20241122	173100	533174668	1905	1905	1905	1905	0
98	20241122	173000	533174668	1905	1905	1905	1905	0
99	20241122	172900	533174668	1905	1905	1905	1905	0
100	20241122	172800	533174668	1905	1905	1905	1905	0
101	20241122	172700	533174668	1905	1905	1905	1905	0
102	20241122	172600	533174668	1905	1905	1905	1905	0
103	20241122	172500	533174668	1905	1905	1905	1905	0
104	20241122	172400	533174668	1905	1905	1905	1905	0
105	20241122	172300	533174668	1905	1905	1905	1905	0
106	20241122	172200	533174668	1905	1905	1905	1905	0
107	20241122	172100	533174668	1905	1905	1905	1905	0
108	20241122	172000	533174668	1905	1905	1905	1905	0
109	20241122	171900	533174668	1905	1905	1905	1905	0
110	20241122	171800	533174668	1905	1905	1905	1905	0
111	20241122	171700	533174668	1905	1905	1905	1905	0
112	20241122	171600	533174668	1905	1905	1905	1905	0
113	20241122	171500	533174668	1905	1905	1905	1905	0
114	20241122	171400	533174668	1905	1905	1905	1905	0
115	20241122	171300	533174668	1905	1905	1905	1905	0
116	20241122	171200	533174668	1905	1905	1905	1905	0
117	20241122	171100	533174668	1905	1905	1905	1905	0
118	20241122	171000	533174668	1905	1905	1905	1905	0
119	20241122	170900	533174668	1905	1905	1905	1905	0
120	20241122	170800	533174668	1905	1905	1905	1905	0
121	20241122	170700	533174668	1905	1905	1905	1905	0
122	20241122	170600	533174668	1905	1905	1905	1905	6543
123	20241122	170500	533174668	1905	1905	1905	1905	0
124	20241122	170400	533174668	1905	1905	1905	1905	0
125	20241122	170300	533174668	1905	1905	1905	1905	0
126	20241122	170200	533174668	1905	1905	1905	1905	0
127	20241122	170100	533174668	1905	1905	1905	1905	0
128	20241122	170000	533174668	1905	1905	1905	1905	0
129	20241122	165900	533174668	1905	1905	1905	1905	0
130	20241122	165800	533174668	1905	1905	1905	1905	0
131	20241122	165700	533174668	1905	1905	1905	1905	0
132	20241122	165600	533174668	1905	1905	1905	1905	0
133	20241122	165500	533174668	1905	1905	1905	1905	0
134	20241122	165400	533174668	1905	1905	1905	1905	0
135	20241122	165300	533174668	1905	1905	1905	1905	0
136	20241122	165200	533174668	1905	1905	1905	1905	0
137	20241122	165100	533174668	1905	1905	1905	1905	0
138	20241122	165000	533174668	1905	1905	1905	1905	0
139	20241122	164900	533174668	1905	1905	1905	1905	0
140	20241122	164800	533174668	1905	1905	1905	1905	0
141	20241122	164700	533174668	1905	1905	1905	1905	0
142	20241122	164600	533174668	1905	1905	1905	1905	0
143	20241122	164500	533174668	1905	1905	1905	1905	0
144	20241122	164400	533174668	1905	1905	1905	1905	0
145	20241122	164300	533174668	1905	1905	1905	1905	0
146	20241122	164200	533174668	1905	1905	1905	1905	0
147	20241122	164100	533174668	1905	1905	1905	1905	0
148	20241122	164000	533174668	1905	1905	1905	1905	0
149	20241122	163900	533174668	1905	1905	1905	1905	0
150	20241122	163800	533174668	1905	1905	1905	1905	0
151	20241122	163700	533174668	1905	1905	1905	1905	0
152	20241122	163600	533174668	1905	1905	1905	1905	6543
153	20241122	163500	533174668	1905	1905	1905	1905	0
154	20241122	163400	533174668	1905	1905	1905	1905	0
155	20241122	163300	533174668	1905	1905	1905	1905	0
156	20241122	163200	533174668	1905	1905	1905	1905	0
157	20241122	163100	533174668	1905	1905	1905	1905	0
158	20241122	163000	533174668	1905	1905	1905	1905	0
159	20241122	162900	533174668	1905	1905	1905	1905	0
160	20241122	162800	533174668	1905	1905	1905	1905	0
161	20241122	162700	533174668	1905	1905	1905	1905	0
162	20241122	162600	533174668	1905	1905	1905	1905	0
163	20241122	162500	533174668	1905	1905	1905	1905	0
164	20241122	162400	533174668	1905	1905	1905	1905	0
165	20241122	162300	533174668	1905	1905	1905	1905	0
166	20241122	162200	533174668	1905	1905	1905	1905	0
167	20241122	162100	533174668	1905	1905	1905	1905	0
168	20241122	162000	533174668	1905	1905	1905	1905	0
169	20241122	161900	533174668	1905	1905	1905	1905	0
170	20241122	161800	533174668	1905	1905	1905	1905	0
171	20241122	161700	533174668	1905	1905	1905	1905	0
172	20241122	161600	533174668	1905	1905	1905	1905	0
173	20241122	161500	533174668	1905	1905	1905	1905	0
174	20241122	161400	533174668	1905	1905	1905	1905	0
175	20241122	161300	533174668	1905	1905	1905	1905	0
176	20241122	161200	533174668	1905	1905	1905	1905	0
177	20241122	161100	533174668	1905	1905	1905	1905	0
178	20241122	161000	533174668	1905	1905	1905	1905	0
179	20241122	160900	533174668	1905	1905	1905	1905	0
180	20241122	160800	533174668	1905	1905	1905	1905	0
181	20241122	160700	533174668	1905	1905	1905	1905	0
182	20241122	160600	533174668	1905	1905	1905	1905	6543
183	20241122	160500	533174668	1905	1905	1905	1905	0
184	20241122	160400	533174668	1905	1905	1905	1905	0
185	20241122	160300	533174668	1905	1905	1905	1905	0
186	20241122	160200	533174668	1905	1905	1905	1905	0
187	20241122	160100	533174668	1905	1905	1905	1905	0
188	20241122	160000	533174668	1905	1905	1905	1905	0
189	20241122	155900	533174668	1905	1905	1905	1905	0
190	20241122	155800	533174668	1905	1905	1905	1905	0
191	20241122	155700	533174668	1905	1905	1905	1905	0
192	20241122	155600	533174668	1905	1905	1905	1905	0
193	20241122	155500	533174668	1905	1905	1905	1905	0
194	20241122	155400	533174668	1905	1905	1905	1905	0
195	20241122	155300	533174668	1905	1905	1905	1905	0
196	20241122	155200	533174668	1905	1905	1905	1905	0
197	20241122	155100	533174668	1905	1905	1905	1905	0
198	20241122	155000	533174668	1905	1905	1905	1905	0
199	20241122	154900	533174668	1905	1905	1905	1905	0
200	20241122	154800	533174668	1905	1905	1905	1905	0
201	20241122	154700	533174668	1905	1905	1905	1905	0
202	20241122	154600	533174668	1905	1905	1905	1905	0
203	20241122	154500	533174668	1905	1905	1905	1905	0
204	20241122	154400	533174668	1905	1905	1905	1905	0
205	20241122	154300	533174668	1905	1905	1905	1905	0
206	20241122	154200	533174668	1905	1905	1905	1905	0
207	20241122	154100	533174668	1905	1905	1905	1905	0
208	20241122	154000	533174668	1905	1905	1905	1905	0
209	20241122	153900	533174668	1905	1905	1905	1905	0
210	20241122	153800	533174668	1905	1905	1905	1905	0
211	20241122	153700	533174668	1905	1905	1905	1905	0
212	20241122	153600	533174668	1905	1905	1905	1905	6543
213	20241122	153500	533174668	1905	1905	1905	1905	0
214	20241122	153400	533174668	1905	1905	1905	1905	0
215	20241122	153300	533174668	1905	1905	1905	1905	0
216	20241122	153200	533174668	1905	1905	1905	1905	0
217	20241122	153100	533174668	1905	1905	1905	1905	0
218	20241122	153000	533174668	1905	1905	1905	1905	6543
219	20241122	152900	520710253	1902	1902	1902	1902	0
220	20241122	152800	520710253	1902	1902	1902	1902	0
221	20241122	152700	520710253	1902	1902	1902	1902	0
222	20241122	152600	520710253	1902	1902	1902	1902	0
223	20241122	152500	520710253	1902	1902	1902	1902	0
224	20241122	152400	520710253	1902	1902	1902	1902	0
225	20241122	152300	520710253	1902	1902	1902	1902	0
226	20241122	152200	520710253	1902	1902	1902	1902	0
227	20241122	152100	520710253	1902	1902	1902	1902	0
228	20241122	152000	520710253	1902	1902	1902	1902	0
229	20241122	151900	520710253	1902	1902	1902	1890	1202
230	20241122	151800	518438449	1890	1890	1890	1890	136
231	20241122	151700	518181409	1902	1902	1902	1902	20
232	20241122	151600	518143369	1902	1902	1902	1902	0
233	20241122	151500	518143369	1902	1902	1902	1902	197
234	20241122	151400	517768675	1902	1902	1902	1902	0
235	20241122	151300	517768675	1902	1902	1902	1902	0
236	20241122	151200	517768675	1902	1902	1902	1902	638
237	20241122	151100	516555199	1902	1902	1902	1902	0
238	20241122	151000	516555199	1902	1902	1902	1902	0
239	20241122	150900	516555199	1902	1901	1902	1901	100
240	20241122	150800	516365027	1902	1901	1902	1901	5
241	20241122	150700	516355521	1902	1902	1902	1902	0
242	20241122	150600	516355521	1902	1900	1902	1900	504
243	20241122	150500	515396916	1900	1900	1900	1900	54
244	20241122	150400	515294316	1890	1898	1900	1890	1212
245	20241122	150300	512996882	1898	1895	1898	1895	5903
246	20241122	150200	501793024	1895	1895	1895	1895	1
247	20241122	150100	501791129	1894	1894	1894	1894	56
248	20241122	150000	501685065	1894	1894	1894	1894	0
249	20241122	145900	501685065	1894	1894	1894	1894	1
250	20241122	145800	501683171	1880	1880	1880	1880	0
251	20241122	145700	501683171	1880	1880	1880	1880	0
252	20241122	145600	501683171	1880	1880	1880	1880	1890
253	20241122	145500	498129971	1880	1889	1889	1880	3006
254	20241122	145400	492471522	1899	1899	1899	1899	0
255	20241122	145300	492471522	1899	1899	1899	1899	52
256	20241122	145200	492372774	1889	1889	1889	1889	50
257	20241122	145100	492278324	1899	1899	1899	1899	2
258	20241122	145000	492274526	1888	1888	1888	1888	0
259	20241122	144900	492274526	1888	1888	1888	1888	500
260	20241122	144800	491330526	1889	1889	1889	1888	101
261	20241122	144700	491139785	1900	1891	1900	1891	4138
262	20241122	144600	483279272	1890	1890	1890	1890	20
263	20241122	144500	483241472	1889	1889	1889	1889	0
264	20241122	144400	483241472	1889	1889	1889	1889	0
265	20241122	144300	483241472	1889	1889	1889	1889	0
266	20241122	144200	483241472	1889	1889	1889	1889	0
267	20241122	144100	483241472	1889	1886	1889	1886	908
268	20241122	144000	481526320	1886	1886	1886	1886	1
269	20241122	143900	481524434	1884	1886	1886	1884	14
270	20241122	143800	481498052	1883	1883	1883	1883	0
271	20241122	143700	481498052	1883	1883	1883	1883	500
272	20241122	143600	480556552	1883	1883	1883	1883	12
273	20241122	143500	480533956	1883	1883	1883	1883	0
274	20241122	143400	480533956	1883	1883	1883	1883	10
275	20241122	143300	480515126	1883	1883	1883	1883	0
276	20241122	143200	480515126	1883	1883	1883	1883	0
277	20241122	143100	480515126	1883	1881	1883	1881	2
278	20241122	143000	480511362	1875	1875	1875	1875	299
279	20241122	142900	479950737	1881	1881	1881	1881	1
280	20241122	142800	479948856	1875	1875	1875	1875	0
281	20241122	142700	479948856	1875	1875	1875	1875	0
282	20241122	142600	479948856	1875	1875	1875	1875	140
283	20241122	142500	479686356	1875	1875	1875	1875	400
284	20241122	142400	478936356	1876	1876	1876	1876	0
285	20241122	142300	478936356	1876	1876	1876	1875	558
286	20241122	142200	477889748	1882	1882	1882	1882	0
287	20241122	142100	477889748	1882	1882	1882	1882	0
288	20241122	142000	477889748	1882	1882	1882	1882	0
289	20241122	141900	477889748	1882	1882	1882	1882	0
290	20241122	141800	477889748	1882	1882	1882	1882	2
291	20241122	141700	477885984	1876	1876	1876	1876	0
292	20241122	141600	477885984	1876	1876	1876	1876	300
293	20241122	141500	477323184	1876	1875	1876	1875	600
294	20241122	141400	476197884	1875	1875	1875	1875	73
295	20241122	141300	476061009	1875	1875	1875	1875	0
296	20241122	141200	476061009	1875	1875	1875	1875	0
297	20241122	141100	476061009	1875	1875	1875	1875	0
298	20241122	141000	476061009	1875	1875	1875	1875	0
299	20241122	140900	476061009	1875	1875	1875	1874	1076
300	20241122	140800	474043519	1875	1875	1875	1875	396
301	20241122	140700	473301019	1875	1874	1875	1874	568
302	20241122	140600	472236288	1875	1875	1875	1875	1
303	20241122	140500	472234413	1876	1876	1876	1876	1
304	20241122	140400	472232537	1877	1877	1877	1877	1
305	20241122	140300	472230660	1879	1879	1879	1879	0
306	20241122	140200	472230660	1879	1880	1880	1879	33
307	20241122	140100	472168623	1875	1875	1875	1874	2672
308	20241122	140000	467158629	1875	1875	1875	1875	500
309	20241122	135900	466221129	1875	1875	1875	1875	0
310	20241122	135800	466221129	1875	1874	1875	1874	665
311	20241122	135700	464974467	1874	1874	1874	1874	0
312	20241122	135600	464974467	1874	1875	1875	1874	639
313	20241122	135500	463776542	1876	1876	1876	1876	5
314	20241122	135400	463767162	1880	1880	1880	1880	0
315	20241122	135300	463767162	1880	1880	1880	1880	0
316	20241122	135200	463767162	1880	1881	1881	1880	191
317	20241122	135100	463408078	1880	1880	1880	1880	100
318	20241122	135000	463220078	1880	1880	1880	1880	0
319	20241122	134900	463220078	1880	1880	1880	1880	0
320	20241122	134800	463220078	1880	1875	1880	1875	718
321	20241122	134700	461871328	1875	1875	1876	1875	920
322	20241122	134600	460146078	1873	1873	1876	1873	856
323	20241122	134500	458542697	1877	1877	1877	1877	30
324	20241122	134400	458486387	1873	1874	1874	1873	801
325	20241122	134300	456985386	1879	1879	1879	1879	1
326	20241122	134200	456983507	1883	1883	1883	1883	0
327	20241122	134100	456983507	1883	1883	1883	1883	0
328	20241122	134000	456983507	1883	1883	1883	1883	0
329	20241122	133900	456983507	1883	1883	1883	1883	128
330	20241122	133800	456742483	1884	1884	1884	1884	100
331	20241122	133700	456554083	1886	1886	1886	1886	0
332	20241122	133600	456554083	1886	1874	1886	1874	407
333	20241122	133500	455791337	1874	1874	1874	1874	400
334	20241122	133400	455041737	1875	1875	1875	1875	395
335	20241122	133300	454301112	1875	1875	1875	1875	14
336	20241122	133200	454274862	1875	1875	1875	1875	500
337	20241122	133100	453337362	1878	1878	1878	1878	1
338	20241122	133000	453335484	1875	1875	1875	1875	0
339	20241122	132900	453335484	1875	1875	1875	1875	0
340	20241122	132800	453335484	1875	1875	1875	1875	1
341	20241122	132700	453333609	1873	1873	1873	1873	0
342	20241122	132600	453333609	1873	1873	1873	1873	0
343	20241122	132500	453333609	1873	1873	1873	1873	200
344	20241122	132400	452959009	1873	1872	1873	1872	459
345	20241122	132300	452099661	1873	1873	1873	1873	100
346	20241122	132200	451912361	1872	1872	1872	1872	0
347	20241122	132100	451912361	1872	1871	1872	1871	698
348	20241122	132000	450606104	1872	1872	1872	1872	1
349	20241122	131900	450604232	1872	1873	1873	1872	190
350	20241122	131800	450248551	1875	1875	1875	1875	0
351	20241122	131700	450248551	1875	1872	1875	1872	68
352	20241122	131600	450121201	1875	1875	1875	1875	93
353	20241122	131500	449946826	1875	1875	1875	1875	0
354	20241122	131400	449946826	1875	1875	1875	1875	100
355	20241122	131300	449759326	1875	1875	1875	1875	0
356	20241122	131200	449759326	1875	1873	1875	1873	545
357	20241122	131100	448737751	1872	1872	1873	1872	434
358	20241122	131000	447925125	1871	1871	1871	1871	380
359	20241122	130900	447214145	1870	1872	1872	1870	4363
360	20241122	130800	439051735	1873	1873	1873	1873	22
361	20241122	130700	439010529	1874	1874	1874	1874	20
362	20241122	130600	438973049	1875	1875	1875	1875	185
363	20241122	130500	438626174	1880	1880	1880	1880	0
364	20241122	130400	438626174	1880	1880	1880	1880	141
365	20241122	130300	438361094	1881	1881	1881	1881	253
366	20241122	130200	437885201	1881	1881	1881	1881	189
367	20241122	130100	437529692	1884	1884	1884	1884	0
368	20241122	130000	437529692	1884	1884	1884	1884	11
369	20241122	125900	437508968	1884	1884	1884	1884	100
370	20241122	125800	437320568	1884	1884	1884	1884	1000
371	20241122	125700	435436568	1884	1871	1885	1871	2378
372	20241122	125600	430957334	1884	1884	1884	1884	0
373	20241122	125500	430957334	1884	1871	1884	1871	381
374	20241122	125400	430244470	1884	1884	1884	1884	0
375	20241122	125300	430244470	1884	1884	1884	1884	0
376	20241122	125200	430244470	1884	1884	1884	1884	0
377	20241122	125100	430244470	1884	1884	1884	1884	1
378	20241122	125000	430242586	1871	1871	1871	1871	500
379	20241122	124900	429307086	1884	1871	1884	1871	501
380	20241122	124800	428369702	1870	1870	1870	1870	0
381	20241122	124700	428369702	1870	1870	1870	1870	30
382	20241122	124600	428313602	1884	1884	1884	1884	0
383	20241122	124500	428313602	1884	1869	1884	1869	596
384	20241122	124400	427199273	1869	1869	1869	1869	0
385	20241122	124300	427199273	1869	1869	1869	1869	1
386	20241122	124200	427197404	1887	1887	1887	1887	0
387	20241122	124100	427197404	1887	1887	1887	1887	0
388	20241122	124000	427197404	1887	1887	1887	1887	0
389	20241122	123900	427197404	1887	1887	1887	1887	0
390	20241122	123800	427197404	1887	1887	1887	1887	0
391	20241122	123700	427197404	1887	1887	1887	1887	0
392	20241122	123600	427197404	1887	1887	1887	1887	0
393	20241122	123500	427197404	1887	1887	1887	1887	0
394	20241122	123400	427197404	1887	1887	1887	1887	3
395	20241122	123300	427191743	1865	1881	1888	1865	530
396	20241122	123200	426200640	1867	1867	1867	1867	0
397	20241122	123100	426200640	1867	1867	1867	1867	0
398	20241122	123000	426200640	1867	1867	1867	1867	625
399	20241122	122900	425033765	1886	1867	1886	1867	17
400	20241122	122800	425002007	1869	1865	1869	1865	1343
401	20241122	122700	422495433	1866	1866	1866	1866	0
402	20241122	122600	422495433	1866	1866	1866	1866	625
403	20241122	122500	421329183	1865	1865	1865	1865	0
404	20241122	122400	421329183	1865	1865	1865	1865	625
405	20241122	122300	420163558	1865	1867	1867	1865	4248
406	20241122	122200	412240550	1866	1866	1866	1865	1731
407	20241122	122100	409010961	1866	1866	1866	1866	43
408	20241122	122000	408930723	1866	1866	1866	1866	1082
409	20241122	121900	406911711	1866	1866	1866	1866	0
410	20241122	121800	406911711	1866	1867	1867	1866	454
411	20241122	121700	406064166	1868	1868	1868	1868	0
412	20241122	121600	406064166	1868	1869	1869	1868	1022
413	20241122	121500	404154860	1869	1869	1869	1869	0
414	20241122	121400	404154860	1869	1869	1869	1869	625
415	20241122	121300	402986735	1869	1869	1869	1869	0
416	20241122	121200	402986735	1869	1870	1870	1869	626
417	20241122	121100	401816740	1869	1870	1870	1869	623
418	20241122	121000	400651803	1871	1871	1871	1871	0
419	20241122	120900	400651803	1871	1872	1872	1871	501
420	20241122	120800	399714242	1872	1872	1872	1872	0
421	20241122	120700	399714242	1872	1873	1873	1872	53
422	20241122	120600	399615025	1872	1873	1873	1872	74
423	20241122	120500	399476496	1873	1889	1889	1873	403
424	20241122	120400	398721645	1871	1871	1871	1871	0
425	20241122	120300	398721645	1871	1871	1871	1871	625
426	20241122	120200	397552270	1889	1889	1889	1889	1
427	20241122	120100	397550381	1871	1871	1871	1871	625
428	20241122	120000	396381006	1889	1889	1889	1889	1
429	20241122	115900	396379117	1871	1872	1872	1871	626
430	20241122	115800	395207246	1871	1871	1871	1871	0
431	20241122	115700	395207246	1871	1871	1871	1871	625
432	20241122	115600	394037871	1870	1870	1870	1870	0
433	20241122	115500	394037871	1870	1870	1870	1870	625
434	20241122	115400	392869121	1890	1866	1890	1865	6308
435	20241122	115300	380979881	1863	1863	1863	1863	0
436	20241122	115200	380979881	1863	1863	1863	1863	625
437	20241122	115100	379815506	1863	1863	1863	1863	0
438	20241122	115000	379815506	1863	1863	1863	1863	625
439	20241122	114900	378651131	1863	1863	1863	1863	0
440	20241122	114800	378651131	1863	1863	1863	1863	625
441	20241122	114700	377486756	1863	1863	1863	1863	0
442	20241122	114600	377486756	1863	1863	1863	1863	625
443	20241122	114500	376322381	1873	1873	1873	1873	109
444	20241122	114400	376118224	1862	1864	1864	1861	12922
445	20241122	114300	352054161	1864	1872	1873	1864	1804
446	20241122	114200	348686488	1873	1873	1873	1873	1398
447	20241122	114100	346068034	1872	1870	1872	1870	918
448	20241122	114000	344350144	1870	1866	1870	1866	1000
449	20241122	113900	342480350	1864	1865	1865	1864	127
450	20241122	113800	342243595	1864	1864	1864	1864	625
451	20241122	113700	341078595	1864	1864	1864	1864	569
452	20241122	113600	340017979	1864	1864	1864	1864	131
453	20241122	113500	339773795	1864	1864	1864	1864	625
454	20241122	113400	338608795	1864	1864	1864	1864	303
455	20241122	113300	338044003	1864	1864	1864	1864	913
456	20241122	113200	336342171	1864	1864	1864	1864	1000
457	20241122	113100	334478171	1864	1864	1864	1864	625
458	20241122	113000	333313171	1865	1865	1865	1865	65
459	20241122	112900	333191946	1865	1865	1865	1865	533
460	20241122	112800	332197901	1865	1866	1866	1865	3200
461	20241122	112700	326229501	1866	1865	1866	1865	10176
462	20241122	112600	307251085	1865	1867	1867	1865	1690
463	20241122	112500	304097626	1868	1868	1868	1868	620
464	20241122	112400	302939466	1868	1868	1868	1868	0
465	20241122	112300	302939466	1868	1872	1872	1868	4970
466	20241122	112200	293644874	1873	1873	1873	1873	0
467	20241122	112100	293644874	1873	1873	1873	1873	1
468	20241122	112000	293643001	1887	1873	1887	1873	625
469	20241122	111900	292472362	1873	1873	1873	1873	1
470	20241122	111800	292470489	1872	1872	1872	1872	641
471	20241122	111700	291270537	1871	1871	1871	1871	500
472	20241122	111600	290335037	1872	1872	1872	1872	625
473	20241122	111500	289165037	1873	1873	1873	1873	0
474	20241122	111400	289165037	1873	1873	1873	1873	625
475	20241122	111300	287994412	1887	1887	1887	1887	1
476	20241122	111200	287992525	1872	1872	1872	1872	625
477	20241122	111100	286822525	1887	1887	1887	1887	1
478	20241122	111000	286820638	1873	1872	1873	1872	747
479	20241122	110900	285421629	1871	1871	1871	1871	284
480	20241122	110800	284890265	1871	1871	1872	1871	501
481	20241122	110700	283952893	1870	1870	1870	1870	0
482	20241122	110600	283952893	1870	1871	1871	1870	1625
483	20241122	110500	280912763	1871	1871	1871	1871	639
484	20241122	110400	279717194	1871	1871	1871	1871	82
485	20241122	110300	279563772	1872	1872	1872	1872	500
486	20241122	110200	278627772	1872	1873	1873	1872	3
487	20241122	110100	278622155	1873	1873	1873	1873	527
488	20241122	110000	277635084	1873	1873	1873	1873	1
489	20241122	105900	277633211	1871	1871	1871	1871	625
490	20241122	105800	276463836	1890	1888	1890	1888	62
491	20241122	105700	276346763	1888	1874	1890	1868	701
492	20241122	105600	275036225	1867	1867	1867	1867	0
493	20241122	105500	275036225	1867	1867	1867	1867	625
494	20241122	105400	273869350	1868	1868	1868	1868	795
495	20241122	105300	272384290	1868	1867	1868	1866	1279
496	20241122	105200	269996856	1867	1867	1867	1867	805
497	20241122	105100	268493921	1867	1868	1868	1866	4878
498	20241122	105000	259386253	1868	1867	1868	1867	747
499	20241122	104900	257991232	1867	1867	1867	1867	250
500	20241122	104800	257524482	1866	1869	1869	1865	12264
501	20241122	104700	234625303	1869	1870	1870	1869	651
502	20241122	104600	233408084	1870	1870	1870	1870	0
503	20241122	104500	233408084	1870	1870	1870	1870	1025
504	20241122	104400	231491334	1871	1871	1871	1867	3165
505	20241122	104300	225576367	1871	1871	1871	1871	919
506	20241122	104200	223856918	1871	1872	1872	1871	232
507	20241122	104100	223422744	1873	1873	1873	1873	200
508	20241122	104000	223048144	1873	1875	1875	1871	5996
509	20241122	103900	211806375	1876	1875	1876	1875	665
510	20241122	103800	210559399	1875	1876	1876	1875	624
511	20241122	103700	209389398	1877	1877	1877	1877	0
512	20241122	103600	209389398	1877	1878	1878	1877	561
513	20241122	103500	208336399	1877	1877	1877	1877	0
514	20241122	103400	208336399	1877	1877	1877	1877	625
515	20241122	103300	207163274	1877	1877	1877	1877	0
516	20241122	103200	207163274	1877	1875	1877	1875	2517
517	20241122	103100	202440261	1875	1875	1875	1875	0
518	20241122	103000	202440261	1875	1877	1877	1875	2797
519	20241122	102900	197195880	1875	1877	1877	1875	1820
520	20241122	102800	193782668	1877	1877	1877	1877	52
521	20241122	102700	193685064	1877	1877	1877	1877	0
522	20241122	102600	193685064	1877	1880	1880	1877	725
523	20241122	102500	192323939	1880	1879	1902	1879	726
524	20241122	102400	190959640	1880	1879	1903	1879	1956
525	20241122	102300	187282886	1875	1879	1879	1875	1099
526	20241122	102200	185221859	1903	1885	1903	1885	1001
527	20241122	102100	183334208	1876	1876	1876	1876	625
528	20241122	102000	182161708	1886	1886	1886	1886	0
529	20241122	101900	182161708	1886	1905	1905	1868	638
530	20241122	101800	180964819	1900	1868	1900	1866	24743
531	20241122	101700	134044669	1869	1874	1874	1869	602
532	20241122	101600	132919526	1870	1872	1872	1870	4429
533	20241122	101500	124634149	1873	1877	1877	1873	3533
534	20241122	101400	118010280	1878	1878	1878	1878	1
535	20241122	101300	118008402	1877	1878	1878	1877	788
536	20241122	101200	116529322	1879	1880	1880	1879	639
537	20241122	101100	115328591	1880	1880	1880	1880	10
538	20241122	101000	115309791	1887	1879	1887	1879	2802
539	20241122	100900	110044817	1879	1879	1879	1879	625
540	20241122	100800	108870442	1887	1887	1887	1887	1
541	20241122	100700	108868555	1879	1886	1886	1879	814
542	20241122	100600	107337726	1886	1879	1886	1879	686
543	20241122	100500	106048655	1880	1880	1880	1880	104
544	20241122	100400	105853135	1880	1880	1880	1880	521
545	20241122	100300	104873655	1886	1886	1886	1886	510
546	20241122	100200	103911795	1886	1886	1886	1886	159
547	20241122	100100	103611921	1886	1880	1886	1880	12434
548	20241122	100000	80235551	1880	1880	1880	1880	1
549	20241122	095900	80233671	1879	1880	1880	1879	2120
550	20241122	095800	76249581	1880	1880	1886	1880	1008
551	20241122	095700	74354499	1886	1886	1886	1886	18
552	20241122	095600	74320551	1886	1886	1886	1886	82
553	20241122	095500	74165899	1887	1887	1887	1887	1
554	20241122	095400	74164012	1886	1887	1887	1886	20
555	20241122	095300	74126282	1887	1887	1887	1887	510
556	20241122	095200	73163912	1888	1888	1888	1888	342
557	20241122	095100	72518216	1889	1889	1889	1889	1
558	20241122	095000	72516327	1888	1888	1888	1888	158
559	20241122	094900	72218023	1888	1887	1888	1887	1020
560	20241122	094800	70292434	1888	1888	1888	1888	0
561	20241122	094700	70292434	1888	1888	1888	1888	50
562	20241122	094600	70198034	1888	1885	1888	1885	408
563	20241122	094500	69428354	1889	1880	1889	1880	1393
564	20241122	094400	66803819	1880	1879	1880	1879	102
565	20241122	094300	66612159	1879	1879	1879	1879	1
566	20241122	094200	66610280	1878	1868	1878	1868	506
567	20241122	094100	65664052	1877	1877	1877	1877	11
568	20241122	094000	65643405	1878	1878	1878	1878	0
569	20241122	093900	65643405	1878	1874	1878	1868	1972
570	20241122	093800	61955599	1878	1874	1878	1872	280
571	20241122	093700	61430876	1874	1878	1878	1874	692
572	20241122	093600	60133102	1878	1878	1878	1878	0
573	20241122	093500	60133102	1878	1884	1884	1878	3055
574	20241122	093400	54388493	1885	1895	1895	1885	1943
575	20241122	093300	50719030	1897	1897	1897	1897	0
576	20241122	093200	50719030	1897	1897	1897	1897	0
577	20241122	093100	50719030	1897	1897	1897	1897	0
578	20241122	093000	50719030	1897	1897	1897	1897	0
579	20241122	092900	50719030	1897	1890	1897	1890	236
580	20241122	092800	50272983	1890	1890	1890	1886	639
581	20241122	092700	49067419	1890	1890	1890	1887	3765
582	20241122	092600	41959584	1899	1899	1899	1899	0
583	20241122	092500	41959584	1899	1899	1899	1899	0
584	20241122	092400	41959584	1899	1894	1899	1889	5351
585	20241122	092300	31842826	1894	1895	1895	1894	2209
586	20241122	092200	27658917	1895	1900	1900	1895	111
587	20241122	092100	27448567	1895	1895	1895	1895	500
588	20241122	092000	26501067	1913	1913	1913	1913	0
589	20241122	091900	26501067	1913	1913	1913	1913	1
590	20241122	091800	26499154	1895	1896	1896	1895	2178
591	20241122	091700	22370844	1896	1916	1916	1896	520
592	20241122	091600	21384555	1916	1915	1916	1905	1002
593	20241122	091500	19470734	1915	1915	1915	1915	0
594	20241122	091400	19470734	1915	1896	1915	1896	91
595	20241122	091300	19298179	1917	1895	1917	1895	109
596	20241122	091200	19091602	1918	1918	1918	1918	0
597	20241122	091100	19091602	1918	1918	1918	1918	20
598	20241122	091000	19053242	1918	1895	1918	1891	2030
599	20241122	090900	15212332	1919	1919	1919	1919	0
600	20241122	090800	15212332	1919	1900	1919	1891	1121
601	20241122	090700	13083316	1920	1915	1920	1915	1211
602	20241122	090600	10763331	1921	1922	1923	1921	1645
603	20241122	090500	7602490	1923	1923	1923	1923	10
604	20241122	090400	7583260	1925	1888	1925	1882	2728
605	20241122	090300	2405637	1938	1938	1938	1938	0
606	20241122	090200	2405637	1938	1939	1939	1938	11
607	20241122	090100	2384318	1885	1885	1885	1885	537
608	20241122	090000	1372073	1945	1864	1948	1864	736