KissMeData/033230/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191400	404596517	1878	1878	1878	1878	4388
3	20241122	191300	404596517	1878	1878	1878	1878	0
4	20241122	191200	404596517	1878	1878	1878	1878	0
5	20241122	191100	404596517	1878	1878	1878	1878	0
6	20241122	191000	404596517	1878	1878	1878	1878	0
7	20241122	190900	404596517	1878	1878	1878	1878	0
8	20241122	190800	404596517	1878	1878	1878	1878	0
9	20241122	190700	404596517	1878	1878	1878	1878	0
10	20241122	190600	404596517	1878	1878	1878	1878	0
11	20241122	190500	404596517	1878	1878	1878	1878	0
12	20241122	190400	404596517	1878	1878	1878	1878	0
13	20241122	190300	404596517	1878	1878	1878	1878	0
14	20241122	190200	404596517	1878	1878	1878	1878	0
15	20241122	190100	404596517	1878	1878	1878	1878	0
16	20241122	190000	404596517	1878	1878	1878	1878	0
17	20241122	185900	404596517	1878	1878	1878	1878	0
18	20241122	185800	404596517	1878	1878	1878	1878	0
19	20241122	185700	404596517	1878	1878	1878	1878	0
20	20241122	185600	404596517	1878	1878	1878	1878	0
21	20241122	185500	404596517	1878	1878	1878	1878	0
22	20241122	185400	404596517	1878	1878	1878	1878	0
23	20241122	185300	404596517	1878	1878	1878	1878	0
24	20241122	185200	404596517	1878	1878	1878	1878	0
25	20241122	185100	404596517	1878	1878	1878	1878	0
26	20241122	185000	404596517	1878	1878	1878	1878	0
27	20241122	184900	404596517	1878	1878	1878	1878	0
28	20241122	184800	404596517	1878	1878	1878	1878	0
29	20241122	184700	404596517	1878	1878	1878	1878	0
30	20241122	184600	404596517	1878	1878	1878	1878	0
31	20241122	184500	404596517	1878	1878	1878	1878	0
32	20241122	184400	404596517	1878	1878	1878	1878	4388
33	20241122	184300	404596517	1878	1878	1878	1878	0
34	20241122	184200	404596517	1878	1878	1878	1878	0
35	20241122	184100	404596517	1878	1878	1878	1878	0
36	20241122	184000	404596517	1878	1878	1878	1878	0
37	20241122	183900	404596517	1878	1878	1878	1878	0
38	20241122	183800	404596517	1878	1878	1878	1878	0
39	20241122	183700	404596517	1878	1878	1878	1878	0
40	20241122	183600	404596517	1878	1878	1878	1878	0
41	20241122	183500	404596517	1878	1878	1878	1878	0
42	20241122	183400	404596517	1878	1878	1878	1878	0
43	20241122	183300	404596517	1878	1878	1878	1878	0
44	20241122	183200	404596517	1878	1878	1878	1878	0
45	20241122	183100	404596517	1878	1878	1878	1878	0
46	20241122	183000	404596517	1878	1878	1878	1878	0
47	20241122	182900	404596517	1878	1878	1878	1878	0
48	20241122	182800	404596517	1878	1878	1878	1878	0
49	20241122	182700	404596517	1878	1878	1878	1878	0
50	20241122	182600	404596517	1878	1878	1878	1878	0
51	20241122	182500	404596517	1878	1878	1878	1878	0
52	20241122	182400	404596517	1878	1878	1878	1878	0
53	20241122	182300	404596517	1878	1878	1878	1878	0
54	20241122	182200	404596517	1878	1878	1878	1878	0
55	20241122	182100	404596517	1878	1878	1878	1878	0
56	20241122	182000	404596517	1878	1878	1878	1878	0
57	20241122	181900	404596517	1878	1878	1878	1878	0
58	20241122	181800	404596517	1878	1878	1878	1878	0
59	20241122	181700	404596517	1878	1878	1878	1878	0
60	20241122	181600	404596517	1878	1878	1878	1878	0
61	20241122	181500	404596517	1878	1878	1878	1878	0
62	20241122	181400	404596517	1878	1878	1878	1878	4388
63	20241122	181300	404596517	1878	1878	1878	1878	0
64	20241122	181200	404596517	1878	1878	1878	1878	0
65	20241122	181100	404596517	1878	1878	1878	1878	0
66	20241122	181000	404596517	1878	1878	1878	1878	0
67	20241122	180900	404596517	1878	1878	1878	1878	0
68	20241122	180800	404596517	1878	1878	1878	1878	0
69	20241122	180700	404596517	1878	1878	1878	1878	0
70	20241122	180600	404596517	1878	1878	1878	1878	0
71	20241122	180500	404596517	1878	1878	1878	1878	0
72	20241122	180400	404596517	1878	1878	1878	1878	0
73	20241122	180300	404596517	1878	1878	1878	1878	0
74	20241122	180200	404596517	1878	1878	1878	1878	0
75	20241122	180100	404596517	1878	1878	1878	1878	0
76	20241122	180000	404596517	1878	1878	1878	1878	0
77	20241122	175900	404596517	1878	1878	1878	1878	0
78	20241122	175800	404596517	1878	1878	1878	1878	0
79	20241122	175700	404596517	1878	1878	1878	1878	0
80	20241122	175600	404596517	1878	1878	1878	1878	0
81	20241122	175500	404596517	1878	1878	1878	1878	0
82	20241122	175400	404596517	1878	1878	1878	1878	0
83	20241122	175300	404596517	1878	1878	1878	1878	0
84	20241122	175200	404596517	1878	1878	1878	1878	0
85	20241122	175100	404596517	1878	1878	1878	1878	0
86	20241122	175000	404596517	1878	1878	1878	1878	0
87	20241122	174900	404596517	1878	1878	1878	1878	0
88	20241122	174800	404596517	1878	1878	1878	1878	0
89	20241122	174700	404596517	1878	1878	1878	1878	0
90	20241122	174600	404596517	1878	1878	1878	1878	0
91	20241122	174500	404596517	1878	1878	1878	1878	0
92	20241122	174400	404596517	1878	1878	1878	1878	4388
93	20241122	174300	404596517	1878	1878	1878	1878	0
94	20241122	174200	404596517	1878	1878	1878	1878	0
95	20241122	174100	404596517	1878	1878	1878	1878	0
96	20241122	174000	404596517	1878	1878	1878	1878	0
97	20241122	173900	404596517	1878	1878	1878	1878	0
98	20241122	173800	404596517	1878	1878	1878	1878	0
99	20241122	173700	404596517	1878	1878	1878	1878	0
100	20241122	173600	404596517	1878	1878	1878	1878	0
101	20241122	173500	404596517	1878	1878	1878	1878	0
102	20241122	173400	404596517	1878	1878	1878	1878	0
103	20241122	173300	404596517	1878	1878	1878	1878	0
104	20241122	173200	404596517	1878	1878	1878	1878	0
105	20241122	173100	404596517	1878	1878	1878	1878	0
106	20241122	173000	404596517	1878	1878	1878	1878	0
107	20241122	172900	404596517	1878	1878	1878	1878	0
108	20241122	172800	404596517	1878	1878	1878	1878	0
109	20241122	172700	404596517	1878	1878	1878	1878	0
110	20241122	172600	404596517	1878	1878	1878	1878	0
111	20241122	172500	404596517	1878	1878	1878	1878	0
112	20241122	172400	404596517	1878	1878	1878	1878	0
113	20241122	172300	404596517	1878	1878	1878	1878	0
114	20241122	172200	404596517	1878	1878	1878	1878	0
115	20241122	172100	404596517	1878	1878	1878	1878	0
116	20241122	172000	404596517	1878	1878	1878	1878	0
117	20241122	171900	404596517	1878	1878	1878	1878	0
118	20241122	171800	404596517	1878	1878	1878	1878	0
119	20241122	171700	404596517	1878	1878	1878	1878	0
120	20241122	171600	404596517	1878	1878	1878	1878	0
121	20241122	171500	404596517	1878	1878	1878	1878	0
122	20241122	171400	404596517	1878	1878	1878	1878	4388
123	20241122	171300	404596517	1878	1878	1878	1878	0
124	20241122	171200	404596517	1878	1878	1878	1878	0
125	20241122	171100	404596517	1878	1878	1878	1878	0
126	20241122	171000	404596517	1878	1878	1878	1878	0
127	20241122	170900	404596517	1878	1878	1878	1878	0
128	20241122	170800	404596517	1878	1878	1878	1878	0
129	20241122	170700	404596517	1878	1878	1878	1878	0
130	20241122	170600	404596517	1878	1878	1878	1878	0
131	20241122	170500	404596517	1878	1878	1878	1878	0
132	20241122	170400	404596517	1878	1878	1878	1878	0
133	20241122	170300	404596517	1878	1878	1878	1878	0
134	20241122	170200	404596517	1878	1878	1878	1878	0
135	20241122	170100	404596517	1878	1878	1878	1878	0
136	20241122	170000	404596517	1878	1878	1878	1878	0
137	20241122	165900	404596517	1878	1878	1878	1878	0
138	20241122	165800	404596517	1878	1878	1878	1878	0
139	20241122	165700	404596517	1878	1878	1878	1878	0
140	20241122	165600	404596517	1878	1878	1878	1878	0
141	20241122	165500	404596517	1878	1878	1878	1878	0
142	20241122	165400	404596517	1878	1878	1878	1878	0
143	20241122	165300	404596517	1878	1878	1878	1878	0
144	20241122	165200	404596517	1878	1878	1878	1878	0
145	20241122	165100	404596517	1878	1878	1878	1878	0
146	20241122	165000	404596517	1878	1878	1878	1878	0
147	20241122	164900	404596517	1878	1878	1878	1878	0
148	20241122	164800	404596517	1878	1878	1878	1878	0
149	20241122	164700	404596517	1878	1878	1878	1878	0
150	20241122	164600	404596517	1878	1878	1878	1878	0
151	20241122	164500	404596517	1878	1878	1878	1878	0
152	20241122	164400	404596517	1878	1878	1878	1878	4388
153	20241122	164300	404596517	1878	1878	1878	1878	0
154	20241122	164200	404596517	1878	1878	1878	1878	0
155	20241122	164100	404596517	1878	1878	1878	1878	0
156	20241122	164000	404596517	1878	1878	1878	1878	0
157	20241122	163900	404596517	1878	1878	1878	1878	0
158	20241122	163800	404596517	1878	1878	1878	1878	0
159	20241122	163700	404596517	1878	1878	1878	1878	0
160	20241122	163600	404596517	1878	1878	1878	1878	0
161	20241122	163500	404596517	1878	1878	1878	1878	0
162	20241122	163400	404596517	1878	1878	1878	1878	0
163	20241122	163300	404596517	1878	1878	1878	1878	0
164	20241122	163200	404596517	1878	1878	1878	1878	0
165	20241122	163100	404596517	1878	1878	1878	1878	0
166	20241122	163000	404596517	1878	1878	1878	1878	0
167	20241122	162900	404596517	1878	1878	1878	1878	0
168	20241122	162800	404596517	1878	1878	1878	1878	0
169	20241122	162700	404596517	1878	1878	1878	1878	0
170	20241122	162600	404596517	1878	1878	1878	1878	0
171	20241122	162500	404596517	1878	1878	1878	1878	0
172	20241122	162400	404596517	1878	1878	1878	1878	0
173	20241122	162300	404596517	1878	1878	1878	1878	0
174	20241122	162200	404596517	1878	1878	1878	1878	0
175	20241122	162100	404596517	1878	1878	1878	1878	0
176	20241122	162000	404596517	1878	1878	1878	1878	0
177	20241122	161900	404596517	1878	1878	1878	1878	0
178	20241122	161800	404596517	1878	1878	1878	1878	0
179	20241122	161700	404596517	1878	1878	1878	1878	0
180	20241122	161600	404596517	1878	1878	1878	1878	0
181	20241122	161500	404596517	1878	1878	1878	1878	0
182	20241122	161400	404596517	1878	1878	1878	1878	4388
183	20241122	161300	404596517	1878	1878	1878	1878	0
184	20241122	161200	404596517	1878	1878	1878	1878	0
185	20241122	161100	404596517	1878	1878	1878	1878	0
186	20241122	161000	404596517	1878	1878	1878	1878	0
187	20241122	160900	404596517	1878	1878	1878	1878	0
188	20241122	160800	404596517	1878	1878	1878	1878	0
189	20241122	160700	404596517	1878	1878	1878	1878	0
190	20241122	160600	404596517	1878	1878	1878	1878	0
191	20241122	160500	404596517	1878	1878	1878	1878	0
192	20241122	160400	404596517	1878	1878	1878	1878	0
193	20241122	160300	404596517	1878	1878	1878	1878	0
194	20241122	160200	404596517	1878	1878	1878	1878	0
195	20241122	160100	404596517	1878	1878	1878	1878	0
196	20241122	160000	404596517	1878	1878	1878	1878	0
197	20241122	155900	404596517	1878	1878	1878	1878	0
198	20241122	155800	404596517	1878	1878	1878	1878	0
199	20241122	155700	404596517	1878	1878	1878	1878	0
200	20241122	155600	404596517	1878	1878	1878	1878	0
201	20241122	155500	404596517	1878	1878	1878	1878	0
202	20241122	155400	404596517	1878	1878	1878	1878	0
203	20241122	155300	404596517	1878	1878	1878	1878	0
204	20241122	155200	404596517	1878	1878	1878	1878	0
205	20241122	155100	404596517	1878	1878	1878	1878	0
206	20241122	155000	404596517	1878	1878	1878	1878	0
207	20241122	154900	404596517	1878	1878	1878	1878	0
208	20241122	154800	404596517	1878	1878	1878	1878	0
209	20241122	154700	404596517	1878	1878	1878	1878	0
210	20241122	154600	404596517	1878	1878	1878	1878	0
211	20241122	154500	404596517	1878	1878	1878	1878	0
212	20241122	154400	404596517	1878	1878	1878	1878	4388
213	20241122	154300	404596517	1878	1878	1878	1878	0
214	20241122	154200	404596517	1878	1878	1878	1878	0
215	20241122	154100	404596517	1878	1878	1878	1878	0
216	20241122	154000	404596517	1878	1878	1878	1878	0
217	20241122	153900	404596517	1878	1878	1878	1878	0
218	20241122	153800	404596517	1878	1878	1878	1878	0
219	20241122	153700	404596517	1878	1878	1878	1878	0
220	20241122	153600	404596517	1878	1878	1878	1878	0
221	20241122	153500	404596517	1878	1878	1878	1878	0
222	20241122	153400	404596517	1878	1878	1878	1878	0
223	20241122	153300	404596517	1878	1878	1878	1878	0
224	20241122	153200	404596517	1878	1878	1878	1878	0
225	20241122	153100	404596517	1878	1878	1878	1878	0
226	20241122	153000	404596517	1878	1878	1878	1878	4388
227	20241122	152900	396355853	1889	1889	1889	1889	0
228	20241122	152800	396355853	1889	1889	1889	1889	0
229	20241122	152700	396355853	1889	1889	1889	1889	0
230	20241122	152600	396355853	1889	1889	1889	1889	0
231	20241122	152500	396355853	1889	1889	1889	1889	0
232	20241122	152400	396355853	1889	1889	1889	1889	0
233	20241122	152300	396355853	1889	1889	1889	1889	0
234	20241122	152200	396355853	1889	1889	1889	1889	0
235	20241122	152100	396355853	1889	1889	1889	1889	0
236	20241122	152000	396355853	1889	1889	1889	1889	0
237	20241122	151900	396355853	1889	1889	1889	1880	3269
238	20241122	151800	390207486	1889	1887	1889	1887	2000
239	20241122	151700	386431078	1888	1888	1888	1888	0
240	20241122	151600	386431078	1888	1886	1888	1880	2002
241	20241122	151500	382662589	1886	1888	1888	1886	186
242	20241122	151400	382311791	1885	1886	1886	1885	1000
243	20241122	151300	380426721	1886	1890	1890	1886	501
244	20241122	151200	379481831	1886	1890	1890	1886	101
245	20241122	151100	379291341	1886	1890	1890	1886	27
246	20241122	151000	379240408	1890	1890	1890	1890	11
247	20241122	150900	379219618	1891	1891	1891	1891	0
248	20241122	150800	379219618	1891	1887	1891	1887	579
249	20241122	150700	378126445	1886	1886	1886	1886	86
250	20241122	150600	377964249	1887	1887	1887	1886	976
251	20241122	150500	376122684	1887	1887	1887	1887	0
252	20241122	150400	376122684	1887	1887	1887	1887	0
253	20241122	150300	376122684	1887	1887	1887	1887	0
254	20241122	150200	376122684	1887	1887	1887	1887	499
255	20241122	150100	375181071	1887	1887	1887	1887	1
256	20241122	150000	375179184	1885	1887	1887	1885	1207
257	20241122	145900	372902871	1885	1885	1885	1885	147
258	20241122	145800	372625776	1885	1886	1886	1885	24
259	20241122	145700	372580518	1886	1890	1891	1886	1873
260	20241122	145600	369047114	1892	1892	1892	1892	0
261	20241122	145500	369047114	1892	1889	1892	1888	68
262	20241122	145400	368918695	1889	1889	1889	1889	1
263	20241122	145300	368916806	1892	1892	1892	1892	10
264	20241122	145200	368897886	1892	1890	1892	1890	18
265	20241122	145100	368863860	1889	1889	1889	1889	2
266	20241122	145000	368860082	1889	1889	1889	1889	4
267	20241122	144900	368852526	1890	1890	1890	1890	0
268	20241122	144800	368852526	1890	1895	1897	1890	1483
269	20241122	144700	366041325	1896	1896	1896	1896	0
270	20241122	144600	366041325	1896	1896	1896	1896	1
271	20241122	144500	366039429	1890	1891	1891	1890	11
272	20241122	144400	366018638	1897	1897	1897	1897	1
273	20241122	144300	366016741	1897	1891	1897	1891	21
274	20241122	144200	365976910	1897	1888	1897	1888	4917
275	20241122	144100	356693515	1888	1888	1888	1888	0
276	20241122	144000	356693515	1888	1889	1889	1888	60
277	20241122	143900	356580229	1898	1898	1898	1898	1
278	20241122	143800	356578331	1898	1898	1898	1898	0
279	20241122	143700	356578331	1898	1898	1898	1898	0
280	20241122	143600	356578331	1898	1898	1898	1898	0
281	20241122	143500	356578331	1898	1898	1898	1898	0
282	20241122	143400	356578331	1898	1898	1898	1898	0
283	20241122	143300	356578331	1898	1898	1898	1898	0
284	20241122	143200	356578331	1898	1898	1898	1898	0
285	20241122	143100	356578331	1898	1898	1898	1898	0
286	20241122	143000	356578331	1898	1898	1898	1898	0
287	20241122	142900	356578331	1898	1889	1898	1889	43
288	20241122	142800	356497095	1889	1889	1889	1889	0
289	20241122	142700	356497095	1889	1889	1889	1889	150
290	20241122	142600	356213745	1898	1898	1898	1898	1
291	20241122	142500	356211847	1897	1890	1897	1890	2
292	20241122	142400	356208060	1890	1890	1890	1890	189
293	20241122	142300	355850850	1890	1890	1890	1890	48
294	20241122	142200	355760130	1898	1898	1898	1898	0
295	20241122	142100	355760130	1898	1898	1898	1898	0
296	20241122	142000	355760130	1898	1898	1898	1890	127
297	20241122	141900	355519884	1898	1898	1898	1898	23
298	20241122	141800	355476230	1898	1898	1898	1898	41
299	20241122	141700	355398412	1900	1900	1900	1900	1
300	20241122	141600	355396512	1900	1891	1900	1890	801
301	20241122	141500	353882611	1900	1899	1900	1899	30
302	20241122	141400	353825621	1900	1900	1900	1900	10
303	20241122	141300	353806621	1900	1900	1900	1900	0
304	20241122	141200	353806621	1900	1900	1900	1900	0
305	20241122	141100	353806621	1900	1900	1900	1900	90
306	20241122	141000	353635621	1900	1900	1900	1900	0
307	20241122	140900	353635621	1900	1900	1900	1900	0
308	20241122	140800	353635621	1900	1900	1900	1900	1
309	20241122	140700	353633721	1890	1899	1900	1890	1052
310	20241122	140600	351644632	1900	1900	1900	1900	0
311	20241122	140500	351644632	1900	1900	1900	1892	123
312	20241122	140400	351411688	1900	1900	1900	1900	0
313	20241122	140300	351411688	1900	1900	1900	1900	0
314	20241122	140200	351411688	1900	1900	1900	1900	0
315	20241122	140100	351411688	1900	1900	1900	1900	0
316	20241122	140000	351411688	1900	1894	1900	1894	226
317	20241122	135900	350983488	1900	1900	1900	1900	10
318	20241122	135800	350964488	1900	1900	1900	1900	30
319	20241122	135700	350907488	1900	1900	1900	1900	0
320	20241122	135600	350907488	1900	1894	1900	1894	282
321	20241122	135500	350373374	1894	1894	1894	1894	0
322	20241122	135400	350373374	1894	1894	1894	1894	0
323	20241122	135300	350373374	1894	1894	1894	1894	3
324	20241122	135200	350367692	1894	1894	1894	1894	17
325	20241122	135100	350335494	1900	1900	1900	1900	2
326	20241122	135000	350331694	1900	1900	1900	1900	0
327	20241122	134900	350331694	1900	1900	1900	1900	0
328	20241122	134800	350331694	1900	1900	1900	1900	89
329	20241122	134700	350162594	1896	1896	1896	1895	886
330	20241122	134600	348483424	1896	1896	1896	1896	11
331	20241122	134500	348462568	1900	1896	1900	1896	142
332	20241122	134400	348192949	1897	1897	1897	1897	0
333	20241122	134300	348192949	1897	1897	1897	1897	0
334	20241122	134200	348192949	1897	1897	1897	1897	50
335	20241122	134100	348098099	1897	1897	1897	1897	616
336	20241122	134000	346929547	1897	1897	1897	1897	0
337	20241122	133900	346929547	1897	1897	1897	1897	284
338	20241122	133800	346390799	1898	1898	1898	1898	0
339	20241122	133700	346390799	1898	1898	1898	1898	0
340	20241122	133600	346390799	1898	1901	1901	1898	462
341	20241122	133500	345513863	1905	1905	1905	1905	0
342	20241122	133400	345513863	1905	1905	1905	1899	1976
343	20241122	133300	341760730	1905	1905	1905	1905	0
344	20241122	133200	341760730	1905	1905	1905	1905	0
345	20241122	133100	341760730	1905	1905	1905	1905	1
346	20241122	133000	341758825	1899	1900	1900	1899	10916
347	20241122	132900	321026912	1905	1905	1905	1905	0
348	20241122	132800	321026912	1905	1905	1905	1905	0
349	20241122	132700	321026912	1905	1905	1905	1905	5
350	20241122	132600	321017387	1905	1905	1905	1905	250
351	20241122	132500	320541137	1905	1901	1905	1901	1001
352	20241122	132400	318638232	1902	1905	1905	1902	11
353	20241122	132300	318617307	1905	1900	1905	1900	718
354	20241122	132200	317253102	1905	1905	1905	1900	868
355	20241122	132100	315603463	1901	1901	1901	1901	0
356	20241122	132000	315603463	1901	1901	1901	1901	1
357	20241122	131900	315601562	1901	1901	1901	1901	101
358	20241122	131800	315409561	1905	1905	1905	1905	0
359	20241122	131700	315409561	1905	1905	1905	1905	0
360	20241122	131600	315409561	1905	1905	1905	1905	2
361	20241122	131500	315405751	1905	1905	1905	1905	0
362	20241122	131400	315405751	1905	1905	1905	1905	27
363	20241122	131300	315354316	1905	1902	1905	1902	803
364	20241122	131200	313826878	1904	1904	1904	1904	0
365	20241122	131100	313826878	1904	1904	1904	1904	426
366	20241122	131000	313015774	1904	1904	1904	1904	0
367	20241122	130900	313015774	1904	1904	1904	1904	111
368	20241122	130800	312804430	1904	1904	1904	1903	670
369	20241122	130700	311529290	1905	1905	1905	1905	224
370	20241122	130600	311102570	1906	1906	1906	1906	1
371	20241122	130500	311100664	1909	1909	1909	1909	0
372	20241122	130400	311100664	1909	1909	1909	1909	0
373	20241122	130300	311100664	1909	1909	1909	1909	0
374	20241122	130200	311100664	1909	1909	1909	1909	0
375	20241122	130100	311100664	1909	1909	1909	1909	0
376	20241122	130000	311100664	1909	1909	1909	1909	0
377	20241122	125900	311100664	1909	1909	1909	1909	0
378	20241122	125800	311100664	1909	1909	1909	1909	0
379	20241122	125700	311100664	1909	1909	1909	1909	0
380	20241122	125600	311100664	1909	1909	1909	1909	8
381	20241122	125500	311085392	1910	1910	1910	1910	0
382	20241122	125400	311085392	1910	1910	1910	1910	1
383	20241122	125300	311083482	1905	1905	1905	1905	301
384	20241122	125200	310510077	1911	1911	1911	1911	0
385	20241122	125100	310510077	1911	1911	1911	1911	0
386	20241122	125000	310510077	1911	1911	1911	1911	452
387	20241122	124900	309646305	1911	1911	1911	1911	2
388	20241122	124800	309642483	1911	1911	1911	1911	0
389	20241122	124700	309642483	1911	1909	1911	1904	801
390	20241122	124600	308116951	1911	1911	1911	1911	0
391	20241122	124500	308116951	1911	1911	1911	1911	105
392	20241122	124400	307916296	1911	1912	1912	1911	4404
393	20241122	124300	299495852	1912	1912	1912	1912	0
394	20241122	124200	299495852	1912	1911	1912	1910	65
395	20241122	124100	299371639	1911	1912	1912	1911	11
396	20241122	124000	299350617	1910	1910	1910	1910	0
397	20241122	123900	299350617	1910	1910	1910	1910	0
398	20241122	123800	299350617	1910	1911	1911	1910	11
399	20241122	123700	299329606	1912	1912	1912	1912	13
400	20241122	123600	299304750	1912	1912	1912	1911	342
401	20241122	123500	298650848	1911	1912	1912	1911	11
402	20241122	123400	298629817	1912	1912	1912	1912	1
403	20241122	123300	298627905	1907	1907	1907	1907	1
404	20241122	123200	298625998	1912	1912	1912	1912	0
405	20241122	123100	298625998	1912	1912	1912	1912	1
406	20241122	123000	298624086	1905	1909	1909	1905	200
407	20241122	122900	298243081	1910	1911	1911	1910	2
408	20241122	122800	298239260	1913	1912	1913	1910	763
409	20241122	122700	296781912	1912	1912	1912	1912	180
410	20241122	122600	296437752	1914	1914	1914	1914	0
411	20241122	122500	296437752	1914	1912	1914	1912	11
412	20241122	122400	296416704	1914	1914	1914	1914	58
413	20241122	122300	296305692	1914	1914	1914	1910	156
414	20241122	122200	296007724	1912	1911	1912	1911	1193
415	20241122	122100	293727206	1910	1910	1910	1910	200
416	20241122	122000	293345206	1910	1910	1910	1910	0
417	20241122	121900	293345206	1910	1910	1910	1910	7
418	20241122	121800	293331836	1910	1910	1910	1910	702
419	20241122	121700	291991016	1910	1910	1910	1910	0
420	20241122	121600	291991016	1910	1910	1910	1910	1
421	20241122	121500	291989106	1902	1904	1904	1902	3
422	20241122	121400	291983397	1910	1910	1910	1910	0
423	20241122	121300	291983397	1910	1910	1910	1910	300
424	20241122	121200	291410397	1910	1909	1910	1909	1292
425	20241122	121100	288943713	1909	1909	1909	1909	0
426	20241122	121000	288943713	1909	1904	1909	1903	3
427	20241122	120900	288937997	1909	1909	1909	1909	75
428	20241122	120800	288794822	1909	1909	1909	1909	0
429	20241122	120700	288794822	1909	1909	1909	1909	0
430	20241122	120600	288794822	1909	1901	1909	1901	110
431	20241122	120500	288585632	1901	1902	1902	1901	1851
432	20241122	120400	285066672	1902	1902	1902	1902	0
433	20241122	120300	285066672	1902	1902	1902	1902	0
434	20241122	120200	285066672	1902	1902	1902	1902	132
435	20241122	120100	284815608	1909	1909	1909	1909	0
436	20241122	120000	284815608	1909	1909	1909	1909	0
437	20241122	115900	284815608	1909	1908	1909	1903	1426
438	20241122	115800	282100264	1909	1909	1909	1909	0
439	20241122	115700	282100264	1909	1909	1909	1909	30
440	20241122	115600	282042994	1909	1909	1909	1909	3
441	20241122	115500	282037267	1909	1909	1909	1909	1
442	20241122	115400	282035358	1909	1909	1909	1909	0
443	20241122	115300	282035358	1909	1909	1909	1909	47
444	20241122	115200	281945635	1909	1909	1909	1909	13
445	20241122	115100	281920818	1909	1909	1909	1909	126
446	20241122	115000	281680284	1909	1910	1910	1909	6
447	20241122	114900	281668825	1910	1910	1910	1910	0
448	20241122	114800	281668825	1910	1909	1910	1909	7
449	20241122	114700	281655456	1906	1906	1906	1906	1
450	20241122	114600	281653550	1905	1905	1905	1905	0
451	20241122	114500	281653550	1905	1910	1910	1905	1869
452	20241122	114400	278092824	1910	1910	1910	1910	20
453	20241122	114300	278054624	1910	1911	1911	1910	8
454	20241122	114200	278039342	1906	1909	1912	1906	104
455	20241122	114100	277841085	1912	1912	1912	1912	0
456	20241122	114000	277841085	1912	1912	1912	1912	0
457	20241122	113900	277841085	1912	1910	1912	1910	11
458	20241122	113800	277820068	1906	1906	1906	1906	0
459	20241122	113700	277820068	1906	1906	1906	1906	1300
460	20241122	113600	275342268	1909	1909	1909	1909	0
461	20241122	113500	275342268	1909	1909	1909	1909	16
462	20241122	113400	275311724	1912	1912	1914	1910	1367
463	20241122	113300	272700351	1912	1912	1912	1912	5
464	20241122	113200	272690791	1914	1914	1914	1914	0
465	20241122	113100	272690791	1914	1915	1915	1914	4
466	20241122	113000	272683132	1914	1913	1915	1913	12
467	20241122	112900	272660157	1911	1909	1911	1909	208
468	20241122	112800	272262869	1910	1910	1910	1910	0
469	20241122	112700	272262869	1910	1906	1910	1905	1453
470	20241122	112600	269493668	1906	1909	1909	1906	3897
471	20241122	112500	262059984	1910	1911	1911	1910	19
472	20241122	112400	262023676	1911	1914	1914	1911	20
473	20241122	112300	261985426	1914	1914	1914	1914	1
474	20241122	112200	261983512	1915	1915	1915	1914	13
475	20241122	112100	261958619	1912	1912	1912	1912	5
476	20241122	112000	261949059	1915	1915	1915	1915	1
477	20241122	111900	261947144	1911	1911	1911	1911	1
478	20241122	111800	261945233	1916	1916	1916	1916	0
479	20241122	111700	261945233	1916	1916	1916	1916	0
480	20241122	111600	261945233	1916	1916	1916	1916	0
481	20241122	111500	261945233	1916	1916	1916	1916	10
482	20241122	111400	261926073	1916	1916	1916	1916	10
483	20241122	111300	261906913	1916	1916	1916	1916	20
484	20241122	111200	261868593	1916	1916	1916	1916	10
485	20241122	111100	261849433	1917	1917	1917	1917	0
486	20241122	111000	261849433	1917	1917	1917	1917	0
487	20241122	110900	261849433	1917	1917	1917	1917	0
488	20241122	110800	261849433	1917	1917	1917	1917	20
489	20241122	110700	261811093	1917	1917	1917	1917	40
490	20241122	110600	261734413	1917	1917	1917	1917	1
491	20241122	110500	261732496	1906	1906	1906	1906	0
492	20241122	110400	261732496	1906	1914	1914	1906	610
493	20241122	110300	260565696	1914	1916	1916	1914	31
494	20241122	110200	260506321	1916	1918	1918	1916	2
495	20241122	110100	260502487	1911	1911	1911	1911	1
496	20241122	110000	260500576	1919	1914	1919	1905	355
497	20241122	105900	259821011	1914	1914	1914	1914	2
498	20241122	105800	259817183	1914	1914	1914	1913	4
499	20241122	105700	259809528	1914	1909	1914	1909	1125
500	20241122	105600	257656363	1909	1909	1909	1909	1
501	20241122	105500	257654454	1911	1911	1911	1911	0
502	20241122	105400	257654454	1911	1911	1911	1911	0
503	20241122	105300	257654454	1911	1911	1911	1911	22
504	20241122	105200	257612412	1911	1911	1911	1911	0
505	20241122	105100	257612412	1911	1911	1911	1911	20
506	20241122	105000	257574192	1911	1911	1911	1911	1
507	20241122	104900	257572281	1910	1910	1910	1910	4
508	20241122	104800	257564641	1910	1910	1910	1910	65
509	20241122	104700	257440491	1914	1914	1914	1914	0
510	20241122	104600	257440491	1914	1910	1914	1910	2
511	20241122	104500	257436667	1914	1914	1914	1914	1
512	20241122	104400	257434753	1911	1913	1913	1911	60
513	20241122	104300	257320023	1913	1909	1914	1909	14
514	20241122	104200	257293242	1909	1909	1909	1909	4
515	20241122	104100	257285606	1915	1914	1915	1914	3100
516	20241122	104000	251349480	1914	1914	1914	1914	1
517	20241122	103900	251347566	1905	1905	1905	1905	0
518	20241122	103800	251347566	1905	1912	1912	1905	309
519	20241122	103700	250758883	1915	1909	1915	1909	48
520	20241122	103600	250667194	1905	1905	1905	1905	0
521	20241122	103500	250667194	1905	1904	1905	1904	4926
522	20241122	103400	241283184	1904	1904	1904	1904	0
523	20241122	103300	241283184	1904	1904	1904	1904	59
524	20241122	103200	241170848	1905	1905	1905	1905	9
525	20241122	103100	241153703	1905	1905	1905	1905	10
526	20241122	103000	241134653	1905	1905	1905	1905	19
527	20241122	102900	241098458	1905	1904	1905	1904	412
528	20241122	102800	240313770	1904	1904	1904	1903	285
529	20241122	102700	239771274	1905	1905	1905	1905	0
530	20241122	102600	239771274	1905	1905	1905	1905	3
531	20241122	102500	239765559	1905	1905	1905	1905	0
532	20241122	102400	239765559	1905	1905	1905	1905	1000
533	20241122	102300	237860559	1905	1905	1905	1905	7
534	20241122	102200	237847224	1905	1905	1905	1905	11
535	20241122	102100	237826269	1905	1905	1905	1905	0
536	20241122	102000	237826269	1905	1905	1905	1905	80
537	20241122	101900	237673869	1905	1905	1905	1905	0
538	20241122	101800	237673869	1905	1907	1907	1905	639
539	20241122	101700	236455934	1910	1910	1910	1910	0
540	20241122	101600	236455934	1910	1910	1910	1910	32
541	20241122	101500	236394814	1906	1906	1906	1900	2652
542	20241122	101400	231351193	1906	1905	1906	1905	1136
543	20241122	101300	229187111	1905	1905	1905	1905	17
544	20241122	101200	229154726	1905	1905	1905	1905	0
545	20241122	101100	229154726	1905	1905	1905	1905	658
546	20241122	101000	227901236	1906	1906	1906	1906	200
547	20241122	100900	227520036	1906	1907	1907	1906	4471
548	20241122	100800	218996493	1907	1907	1907	1907	161
549	20241122	100700	218689466	1907	1907	1907	1907	113
550	20241122	100600	218473975	1907	1908	1910	1907	794
551	20241122	100500	216959765	1909	1912	1912	1909	63
552	20241122	100400	216839376	1911	1919	1919	1911	763
553	20241122	100300	215380098	1919	1919	1919	1919	1
554	20241122	100200	215378179	1919	1914	1919	1912	938
555	20241122	100100	213583633	1914	1915	1915	1914	1301
556	20241122	100000	211093020	1915	1915	1915	1915	1
557	20241122	095900	211091105	1915	1923	1923	1914	833
558	20241122	095800	209493501	1920	1920	1920	1920	1
559	20241122	095700	209491581	1914	1914	1914	1914	0
560	20241122	095600	209491581	1914	1914	1914	1914	0
561	20241122	095500	209491581	1914	1914	1914	1914	10
562	20241122	095400	209472441	1914	1917	1917	1914	23
563	20241122	095300	209428382	1917	1916	1917	1916	586
564	20241122	095200	208305420	1916	1916	1916	1916	45
565	20241122	095100	208219200	1917	1913	1917	1913	4803
566	20241122	095000	199012973	1913	1917	1917	1912	5235
567	20241122	094900	189003141	1920	1925	1925	1920	1713
568	20241122	094800	185714130	1925	1924	1925	1924	100
569	20241122	094700	185521651	1919	1924	1925	1919	4638
570	20241122	094600	176601744	1924	1925	1925	1924	3
571	20241122	094500	176595970	1925	1925	1925	1925	200
572	20241122	094400	176210970	1925	1925	1925	1925	5
573	20241122	094300	176201345	1927	1921	1927	1920	4163
574	20241122	094200	168207927	1927	1927	1927	1927	19
575	20241122	094100	168171314	1922	1928	1928	1922	682
576	20241122	094000	166858338	1928	1928	1928	1928	100
577	20241122	093900	166665538	1928	1928	1928	1928	520
578	20241122	093800	165662978	1924	1924	1924	1924	0
579	20241122	093700	165662978	1924	1925	1925	1924	2692
580	20241122	093600	160483527	1925	1927	1927	1925	677
581	20241122	093500	159179466	1925	1925	1925	1925	485
582	20241122	093400	158245841	1925	1926	1926	1925	156
583	20241122	093300	157945535	1927	1927	1927	1927	222
584	20241122	093200	157517741	1928	1929	1929	1928	341
585	20241122	093100	156860066	1930	1930	1930	1930	34
586	20241122	093000	156794446	1930	1930	1930	1930	70
587	20241122	092900	156659346	1930	1930	1930	1930	1
588	20241122	092800	156657416	1930	1933	1935	1930	2123
589	20241122	092700	152556982	1935	1935	1935	1935	9
590	20241122	092600	152539567	1935	1933	1935	1933	580
591	20241122	092500	151417269	1935	1934	1935	1933	211
592	20241122	092400	151009241	1933	1931	1933	1931	19
593	20241122	092300	150972540	1937	1935	1938	1934	2321
594	20241122	092200	146477340	1934	1929	1934	1929	1828
595	20241122	092100	142945429	1925	1926	1927	1925	11003
596	20241122	092000	121763333	1926	1936	1936	1926	598
597	20241122	091900	120610456	1937	1936	1939	1926	1350
598	20241122	091800	117995643	1930	1925	1937	1925	9499
599	20241122	091700	99625866	1924	1924	1925	1924	504
600	20241122	091600	98656165	1933	1931	1933	1928	1683
601	20241122	091500	95406364	1932	1934	1934	1931	560
602	20241122	091400	94323760	1935	1930	1935	1930	4496
603	20241122	091300	85638644	1930	1926	1932	1926	4248
604	20241122	091200	77445812	1926	1930	1930	1926	178
605	20241122	091100	77102494	1930	1923	1932	1923	5213
606	20241122	091000	67042612	1926	1920	1926	1920	1612
607	20241122	090900	63942943	1920	1920	1920	1920	2550
608	20241122	090800	59046943	1920	1920	1924	1920	2235
609	20241122	090700	54752734	1920	1918	1922	1916	4487
610	20241122	090600	46140133	1919	1907	1920	1907	6526
611	20241122	090500	33645918	1907	1903	1908	1903	3441
612	20241122	090400	27092482	1897	1900	1905	1897	2920
613	20241122	090300	21538077	1900	1897	1900	1897	3711
614	20241122	090200	14498058	1897	1897	1901	1897	3616
615	20241122	090100	7638502	1900	1898	1900	1897	1569
616	20241122	090000	4658760	1894	1890	1894	1890	2464