KissMeData/033230/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191700	338480705	1935	1935	1935	1935	8207
3	20241126	191600	338480705	1935	1935	1935	1935	0
4	20241126	191500	338480705	1935	1935	1935	1935	0
5	20241126	191400	338480705	1935	1935	1935	1935	0
6	20241126	191300	338480705	1935	1935	1935	1935	0
7	20241126	191200	338480705	1935	1935	1935	1935	0
8	20241126	191100	338480705	1935	1935	1935	1935	0
9	20241126	191000	338480705	1935	1935	1935	1935	0
10	20241126	190900	338480705	1935	1935	1935	1935	0
11	20241126	190800	338480705	1935	1935	1935	1935	0
12	20241126	190700	338480705	1935	1935	1935	1935	0
13	20241126	190600	338480705	1935	1935	1935	1935	0
14	20241126	190500	338480705	1935	1935	1935	1935	0
15	20241126	190400	338480705	1935	1935	1935	1935	0
16	20241126	190300	338480705	1935	1935	1935	1935	0
17	20241126	190200	338480705	1935	1935	1935	1935	0
18	20241126	190100	338480705	1935	1935	1935	1935	0
19	20241126	190000	338480705	1935	1935	1935	1935	0
20	20241126	185900	338480705	1935	1935	1935	1935	0
21	20241126	185800	338480705	1935	1935	1935	1935	0
22	20241126	185700	338480705	1935	1935	1935	1935	0
23	20241126	185600	338480705	1935	1935	1935	1935	0
24	20241126	185500	338480705	1935	1935	1935	1935	0
25	20241126	185400	338480705	1935	1935	1935	1935	0
26	20241126	185300	338480705	1935	1935	1935	1935	0
27	20241126	185200	338480705	1935	1935	1935	1935	0
28	20241126	185100	338480705	1935	1935	1935	1935	0
29	20241126	185000	338480705	1935	1935	1935	1935	0
30	20241126	184900	338480705	1935	1935	1935	1935	0
31	20241126	184800	338480705	1935	1935	1935	1935	0
32	20241126	184700	338480705	1935	1935	1935	1935	8207
33	20241126	184600	338480705	1935	1935	1935	1935	0
34	20241126	184500	338480705	1935	1935	1935	1935	0
35	20241126	184400	338480705	1935	1935	1935	1935	0
36	20241126	184300	338480705	1935	1935	1935	1935	0
37	20241126	184200	338480705	1935	1935	1935	1935	0
38	20241126	184100	338480705	1935	1935	1935	1935	0
39	20241126	184000	338480705	1935	1935	1935	1935	0
40	20241126	183900	338480705	1935	1935	1935	1935	0
41	20241126	183800	338480705	1935	1935	1935	1935	0
42	20241126	183700	338480705	1935	1935	1935	1935	0
43	20241126	183600	338480705	1935	1935	1935	1935	0
44	20241126	183500	338480705	1935	1935	1935	1935	0
45	20241126	183400	338480705	1935	1935	1935	1935	0
46	20241126	183300	338480705	1935	1935	1935	1935	0
47	20241126	183200	338480705	1935	1935	1935	1935	0
48	20241126	183100	338480705	1935	1935	1935	1935	0
49	20241126	183000	338480705	1935	1935	1935	1935	0
50	20241126	182900	338480705	1935	1935	1935	1935	0
51	20241126	182800	338480705	1935	1935	1935	1935	0
52	20241126	182700	338480705	1935	1935	1935	1935	0
53	20241126	182600	338480705	1935	1935	1935	1935	0
54	20241126	182500	338480705	1935	1935	1935	1935	0
55	20241126	182400	338480705	1935	1935	1935	1935	0
56	20241126	182300	338480705	1935	1935	1935	1935	0
57	20241126	182200	338480705	1935	1935	1935	1935	0
58	20241126	182100	338480705	1935	1935	1935	1935	0
59	20241126	182000	338480705	1935	1935	1935	1935	0
60	20241126	181900	338480705	1935	1935	1935	1935	0
61	20241126	181800	338480705	1935	1935	1935	1935	0
62	20241126	181700	338480705	1935	1935	1935	1935	8207
63	20241126	181600	338480705	1935	1935	1935	1935	0
64	20241126	181500	338480705	1935	1935	1935	1935	0
65	20241126	181400	338480705	1935	1935	1935	1935	0
66	20241126	181300	338480705	1935	1935	1935	1935	0
67	20241126	181200	338480705	1935	1935	1935	1935	0
68	20241126	181100	338480705	1935	1935	1935	1935	0
69	20241126	181000	338480705	1935	1935	1935	1935	0
70	20241126	180900	338480705	1935	1935	1935	1935	0
71	20241126	180800	338480705	1935	1935	1935	1935	0
72	20241126	180700	338480705	1935	1935	1935	1935	0
73	20241126	180600	338480705	1935	1935	1935	1935	0
74	20241126	180500	338480705	1935	1935	1935	1935	0
75	20241126	180400	338480705	1935	1935	1935	1935	0
76	20241126	180300	338480705	1935	1935	1935	1935	0
77	20241126	180200	338480705	1935	1935	1935	1935	0
78	20241126	180100	338480705	1935	1935	1935	1935	0
79	20241126	180000	338480705	1935	1935	1935	1935	0
80	20241126	175900	338480705	1935	1935	1935	1935	0
81	20241126	175800	338480705	1935	1935	1935	1935	0
82	20241126	175700	338480705	1935	1935	1935	1935	0
83	20241126	175600	338480705	1935	1935	1935	1935	0
84	20241126	175500	338480705	1935	1935	1935	1935	0
85	20241126	175400	338480705	1935	1935	1935	1935	0
86	20241126	175300	338480705	1935	1935	1935	1935	0
87	20241126	175200	338480705	1935	1935	1935	1935	0
88	20241126	175100	338480705	1935	1935	1935	1935	0
89	20241126	175000	338480705	1935	1935	1935	1935	0
90	20241126	174900	338480705	1935	1935	1935	1935	0
91	20241126	174800	338480705	1935	1935	1935	1935	0
92	20241126	174700	338480705	1935	1935	1935	1935	8207
93	20241126	174600	338480705	1935	1935	1935	1935	0
94	20241126	174500	338480705	1935	1935	1935	1935	0
95	20241126	174400	338480705	1935	1935	1935	1935	0
96	20241126	174300	338480705	1935	1935	1935	1935	0
97	20241126	174200	338480705	1935	1935	1935	1935	0
98	20241126	174100	338480705	1935	1935	1935	1935	0
99	20241126	174000	338480705	1935	1935	1935	1935	0
100	20241126	173900	338480705	1935	1935	1935	1935	0
101	20241126	173800	338480705	1935	1935	1935	1935	0
102	20241126	173700	338480705	1935	1935	1935	1935	0
103	20241126	173600	338480705	1935	1935	1935	1935	0
104	20241126	173500	338480705	1935	1935	1935	1935	0
105	20241126	173400	338480705	1935	1935	1935	1935	0
106	20241126	173300	338480705	1935	1935	1935	1935	0
107	20241126	173200	338480705	1935	1935	1935	1935	0
108	20241126	173100	338480705	1935	1935	1935	1935	0
109	20241126	173000	338480705	1935	1935	1935	1935	0
110	20241126	172900	338480705	1935	1935	1935	1935	0
111	20241126	172800	338480705	1935	1935	1935	1935	0
112	20241126	172700	338480705	1935	1935	1935	1935	0
113	20241126	172600	338480705	1935	1935	1935	1935	0
114	20241126	172500	338480705	1935	1935	1935	1935	0
115	20241126	172400	338480705	1935	1935	1935	1935	0
116	20241126	172300	338480705	1935	1935	1935	1935	0
117	20241126	172200	338480705	1935	1935	1935	1935	0
118	20241126	172100	338480705	1935	1935	1935	1935	0
119	20241126	172000	338480705	1935	1935	1935	1935	0
120	20241126	171900	338480705	1935	1935	1935	1935	0
121	20241126	171800	338480705	1935	1935	1935	1935	0
122	20241126	171700	338480705	1935	1935	1935	1935	8207
123	20241126	171600	338480705	1935	1935	1935	1935	0
124	20241126	171500	338480705	1935	1935	1935	1935	0
125	20241126	171400	338480705	1935	1935	1935	1935	0
126	20241126	171300	338480705	1935	1935	1935	1935	0
127	20241126	171200	338480705	1935	1935	1935	1935	0
128	20241126	171100	338480705	1935	1935	1935	1935	0
129	20241126	171000	338480705	1935	1935	1935	1935	0
130	20241126	170900	338480705	1935	1935	1935	1935	0
131	20241126	170800	338480705	1935	1935	1935	1935	0
132	20241126	170700	338480705	1935	1935	1935	1935	0
133	20241126	170600	338480705	1935	1935	1935	1935	0
134	20241126	170500	338480705	1935	1935	1935	1935	0
135	20241126	170400	338480705	1935	1935	1935	1935	0
136	20241126	170300	338480705	1935	1935	1935	1935	0
137	20241126	170200	338480705	1935	1935	1935	1935	0
138	20241126	170100	338480705	1935	1935	1935	1935	0
139	20241126	170000	338480705	1935	1935	1935	1935	0
140	20241126	165900	338480705	1935	1935	1935	1935	0
141	20241126	165800	338480705	1935	1935	1935	1935	0
142	20241126	165700	338480705	1935	1935	1935	1935	0
143	20241126	165600	338480705	1935	1935	1935	1935	0
144	20241126	165500	338480705	1935	1935	1935	1935	0
145	20241126	165400	338480705	1935	1935	1935	1935	0
146	20241126	165300	338480705	1935	1935	1935	1935	0
147	20241126	165200	338480705	1935	1935	1935	1935	0
148	20241126	165100	338480705	1935	1935	1935	1935	0
149	20241126	165000	338480705	1935	1935	1935	1935	0
150	20241126	164900	338480705	1935	1935	1935	1935	0
151	20241126	164800	338480705	1935	1935	1935	1935	0
152	20241126	164700	338480705	1935	1935	1935	1935	8207
153	20241126	164600	338480705	1935	1935	1935	1935	0
154	20241126	164500	338480705	1935	1935	1935	1935	0
155	20241126	164400	338480705	1935	1935	1935	1935	0
156	20241126	164300	338480705	1935	1935	1935	1935	0
157	20241126	164200	338480705	1935	1935	1935	1935	0
158	20241126	164100	338480705	1935	1935	1935	1935	0
159	20241126	164000	338480705	1935	1935	1935	1935	0
160	20241126	163900	338480705	1935	1935	1935	1935	0
161	20241126	163800	338480705	1935	1935	1935	1935	0
162	20241126	163700	338480705	1935	1935	1935	1935	0
163	20241126	163600	338480705	1935	1935	1935	1935	0
164	20241126	163500	338480705	1935	1935	1935	1935	0
165	20241126	163400	338480705	1935	1935	1935	1935	0
166	20241126	163300	338480705	1935	1935	1935	1935	0
167	20241126	163200	338480705	1935	1935	1935	1935	0
168	20241126	163100	338480705	1935	1935	1935	1935	0
169	20241126	163000	338480705	1935	1935	1935	1935	0
170	20241126	162900	338480705	1935	1935	1935	1935	0
171	20241126	162800	338480705	1935	1935	1935	1935	0
172	20241126	162700	338480705	1935	1935	1935	1935	0
173	20241126	162600	338480705	1935	1935	1935	1935	0
174	20241126	162500	338480705	1935	1935	1935	1935	0
175	20241126	162400	338480705	1935	1935	1935	1935	0
176	20241126	162300	338480705	1935	1935	1935	1935	0
177	20241126	162200	338480705	1935	1935	1935	1935	0
178	20241126	162100	338480705	1935	1935	1935	1935	0
179	20241126	162000	338480705	1935	1935	1935	1935	0
180	20241126	161900	338480705	1935	1935	1935	1935	0
181	20241126	161800	338480705	1935	1935	1935	1935	0
182	20241126	161700	338480705	1935	1935	1935	1935	8207
183	20241126	161600	338480705	1935	1935	1935	1935	0
184	20241126	161500	338480705	1935	1935	1935	1935	0
185	20241126	161400	338480705	1935	1935	1935	1935	0
186	20241126	161300	338480705	1935	1935	1935	1935	0
187	20241126	161200	338480705	1935	1935	1935	1935	0
188	20241126	161100	338480705	1935	1935	1935	1935	0
189	20241126	161000	338480705	1935	1935	1935	1935	0
190	20241126	160900	338480705	1935	1935	1935	1935	0
191	20241126	160800	338480705	1935	1935	1935	1935	0
192	20241126	160700	338480705	1935	1935	1935	1935	0
193	20241126	160600	338480705	1935	1935	1935	1935	0
194	20241126	160500	338480705	1935	1935	1935	1935	0
195	20241126	160400	338480705	1935	1935	1935	1935	0
196	20241126	160300	338480705	1935	1935	1935	1935	0
197	20241126	160200	338480705	1935	1935	1935	1935	0
198	20241126	160100	338480705	1935	1935	1935	1935	0
199	20241126	160000	338480705	1935	1935	1935	1935	0
200	20241126	155900	338480705	1935	1935	1935	1935	0
201	20241126	155800	338480705	1935	1935	1935	1935	0
202	20241126	155700	338480705	1935	1935	1935	1935	0
203	20241126	155600	338480705	1935	1935	1935	1935	0
204	20241126	155500	338480705	1935	1935	1935	1935	0
205	20241126	155400	338480705	1935	1935	1935	1935	0
206	20241126	155300	338480705	1935	1935	1935	1935	0
207	20241126	155200	338480705	1935	1935	1935	1935	0
208	20241126	155100	338480705	1935	1935	1935	1935	0
209	20241126	155000	338480705	1935	1935	1935	1935	0
210	20241126	154900	338480705	1935	1935	1935	1935	0
211	20241126	154800	338480705	1935	1935	1935	1935	0
212	20241126	154700	338480705	1935	1935	1935	1935	8207
213	20241126	154600	338480705	1935	1935	1935	1935	0
214	20241126	154500	338480705	1935	1935	1935	1935	0
215	20241126	154400	338480705	1935	1935	1935	1935	0
216	20241126	154300	338480705	1935	1935	1935	1935	0
217	20241126	154200	338480705	1935	1935	1935	1935	0
218	20241126	154100	338480705	1935	1935	1935	1935	0
219	20241126	154000	338480705	1935	1935	1935	1935	0
220	20241126	153900	338480705	1935	1935	1935	1935	0
221	20241126	153800	338480705	1935	1935	1935	1935	0
222	20241126	153700	338480705	1935	1935	1935	1935	0
223	20241126	153600	338480705	1935	1935	1935	1935	0
224	20241126	153500	338480705	1935	1935	1935	1935	0
225	20241126	153400	338480705	1935	1935	1935	1935	0
226	20241126	153300	338480705	1935	1935	1935	1935	0
227	20241126	153200	338480705	1935	1935	1935	1935	0
228	20241126	153100	338480705	1935	1935	1935	1935	0
229	20241126	153000	338480705	1935	1935	1935	1935	8207
230	20241126	152900	322600160	1934	1934	1934	1934	0
231	20241126	152800	322600160	1934	1934	1934	1934	0
232	20241126	152700	322600160	1934	1934	1934	1934	0
233	20241126	152600	322600160	1934	1934	1934	1934	0
234	20241126	152500	322600160	1934	1934	1934	1934	0
235	20241126	152400	322600160	1934	1934	1934	1934	0
236	20241126	152300	322600160	1934	1934	1934	1934	0
237	20241126	152200	322600160	1934	1934	1934	1934	0
238	20241126	152100	322600160	1934	1934	1934	1934	0
239	20241126	152000	322600160	1934	1934	1934	1934	0
240	20241126	151900	322600160	1934	1934	1939	1933	1050
241	20241126	151800	320569765	1939	1939	1939	1939	2
242	20241126	151700	320565887	1939	1939	1939	1939	100
243	20241126	151600	320371987	1934	1934	1934	1934	545
244	20241126	151500	319317957	1939	1934	1939	1934	1019
245	20241126	151400	317347206	1939	1939	1939	1939	1
246	20241126	151300	317345267	1934	1934	1934	1934	1
247	20241126	151200	317343333	1939	1939	1939	1939	1
248	20241126	151100	317341394	1933	1939	1939	1933	1181
249	20241126	151000	315057791	1935	1935	1939	1935	1986
250	20241126	150900	311214877	1935	1939	1939	1935	150
251	20241126	150800	310924623	1937	1937	1937	1937	60
252	20241126	150700	310808403	1939	1939	1939	1939	262
253	20241126	150600	310300385	1934	1934	1934	1934	42
254	20241126	150500	310219157	1939	1939	1939	1939	8
255	20241126	150400	310203645	1939	1939	1939	1939	83
256	20241126	150300	310042708	1940	1940	1940	1940	1
257	20241126	150200	310040768	1940	1940	1940	1940	0
258	20241126	150100	310040768	1940	1940	1940	1940	1555
259	20241126	150000	307024068	1940	1937	1940	1937	2681
260	20241126	145900	301826963	1937	1935	1937	1935	3165
261	20241126	145800	295699930	1934	1934	1934	1934	1519
262	20241126	145700	292762184	1934	1934	1934	1934	0
263	20241126	145600	292762184	1934	1934	1934	1934	0
264	20241126	145500	292762184	1934	1933	1934	1930	2027
265	20241126	145400	288844783	1933	1933	1933	1933	0
266	20241126	145300	288844783	1933	1933	1933	1933	0
267	20241126	145200	288844783	1933	1933	1933	1933	50
268	20241126	145100	288748133	1929	1929	1929	1929	1026
269	20241126	145000	286768979	1933	1930	1933	1929	1855
270	20241126	144900	283184364	1930	1930	1930	1930	1578
271	20241126	144800	280138824	1933	1933	1933	1933	0
272	20241126	144700	280138824	1933	1933	1933	1933	0
273	20241126	144600	280138824	1933	1933	1933	1933	0
274	20241126	144500	280138824	1933	1933	1933	1933	9
275	20241126	144400	280121427	1933	1933	1933	1933	0
276	20241126	144300	280121427	1933	1929	1933	1929	10
277	20241126	144200	280102133	1933	1933	1933	1933	4
278	20241126	144100	280094401	1933	1933	1933	1933	1
279	20241126	144000	280092468	1930	1930	1930	1930	42
280	20241126	143900	280011408	1930	1928	1930	1928	584
281	20241126	143800	278884330	1930	1933	1933	1928	2669
282	20241126	143700	273731163	1933	1933	1933	1933	57
283	20241126	143600	273620982	1933	1933	1933	1933	115
284	20241126	143500	273398687	1933	1933	1933	1933	301
285	20241126	143400	272816854	1928	1929	1929	1928	90
286	20241126	143300	272643254	1933	1933	1933	1933	1
287	20241126	143200	272641321	1929	1929	1929	1929	51
288	20241126	143100	272542942	1929	1929	1929	1929	0
289	20241126	143000	272542942	1929	1929	1929	1929	0
290	20241126	142900	272542942	1929	1929	1929	1929	1609
291	20241126	142800	269439181	1934	1934	1934	1934	0
292	20241126	142700	269439181	1934	1934	1934	1934	0
293	20241126	142600	269439181	1934	1934	1934	1934	70
294	20241126	142500	269303801	1934	1934	1934	1934	1
295	20241126	142400	269301867	1934	1934	1934	1934	20
296	20241126	142300	269263187	1934	1932	1934	1932	1980
297	20241126	142200	265437067	1932	1932	1932	1932	0
298	20241126	142100	265437067	1932	1932	1932	1932	1
299	20241126	142000	265435135	1931	1931	1931	1931	738
300	20241126	141900	264010057	1931	1929	1931	1923	761
301	20241126	141800	262544772	1931	1929	1931	1929	11
302	20241126	141700	262523551	1931	1931	1931	1931	0
303	20241126	141600	262523551	1931	1930	1931	1930	507
304	20241126	141500	261544583	1930	1929	1930	1929	521
305	20241126	141400	260539573	1929	1929	1929	1929	2
306	20241126	141300	260535715	1929	1929	1929	1929	0
307	20241126	141200	260535715	1929	1929	1929	1929	493
308	20241126	141100	259584718	1928	1928	1928	1928	79
309	20241126	141000	259432406	1929	1928	1929	1927	105
310	20241126	140900	259230059	1927	1927	1927	1927	200
311	20241126	140800	258844659	1927	1928	1928	1927	2514
312	20241126	140700	253999881	1927	1927	1928	1927	373
313	20241126	140600	253281103	1926	1927	1927	1926	234
314	20241126	140500	252830385	1927	1927	1927	1927	1
315	20241126	140400	252828458	1927	1926	1927	1926	10
316	20241126	140300	252809193	1925	1924	1925	1924	15
317	20241126	140200	252780328	1924	1924	1924	1924	200
318	20241126	140100	252395528	1924	1924	1924	1924	10
319	20241126	140000	252376288	1928	1928	1928	1928	718
320	20241126	135900	250991984	1928	1928	1928	1928	200
321	20241126	135800	250606384	1928	1923	1928	1923	4403
322	20241126	135700	242134816	1923	1923	1923	1923	105
323	20241126	135600	241932901	1922	1922	1922	1922	200
324	20241126	135500	241548501	1922	1922	1922	1922	234
325	20241126	135400	241098753	1922	1922	1922	1922	0
326	20241126	135300	241098753	1922	1922	1922	1922	100
327	20241126	135200	240906553	1923	1923	1923	1923	0
328	20241126	135100	240906553	1923	1923	1923	1923	20
329	20241126	135000	240868093	1925	1925	1925	1925	0
330	20241126	134900	240868093	1925	1925	1925	1925	0
331	20241126	134800	240868093	1925	1925	1925	1925	0
332	20241126	134700	240868093	1925	1925	1925	1925	0
333	20241126	134600	240868093	1925	1925	1925	1925	0
334	20241126	134500	240868093	1925	1925	1925	1925	50
335	20241126	134400	240771843	1925	1925	1925	1925	1
336	20241126	134300	240769918	1921	1921	1921	1921	0
337	20241126	134200	240769918	1921	1921	1921	1921	0
338	20241126	134100	240769918	1921	1921	1921	1921	90
339	20241126	134000	240597028	1925	1924	1925	1924	932
340	20241126	133900	238803096	1924	1924	1924	1924	200
341	20241126	133800	238418296	1925	1925	1925	1925	0
342	20241126	133700	238418296	1925	1925	1925	1925	0
343	20241126	133600	238418296	1925	1925	1925	1925	1
344	20241126	133500	238416371	1924	1924	1924	1924	27
345	20241126	133400	238364423	1924	1923	1924	1923	2073
346	20241126	133300	234376580	1923	1923	1923	1923	0
347	20241126	133200	234376580	1923	1923	1923	1923	19
348	20241126	133100	234340043	1923	1923	1923	1921	21
349	20241126	133000	234299675	1924	1924	1924	1924	0
350	20241126	132900	234299675	1924	1924	1924	1924	182
351	20241126	132800	233949507	1924	1924	1924	1924	0
352	20241126	132700	233949507	1924	1924	1924	1924	1
353	20241126	132600	233947583	1922	1922	1922	1922	0
354	20241126	132500	233947583	1922	1921	1922	1921	1936
355	20241126	132400	230227628	1918	1921	1921	1918	13
356	20241126	132300	230202658	1921	1921	1921	1921	1
357	20241126	132200	230200737	1918	1918	1918	1918	18
358	20241126	132100	230166213	1918	1919	1919	1918	516
359	20241126	132000	229176490	1918	1918	1918	1918	0
360	20241126	131900	229176490	1918	1918	1918	1918	0
361	20241126	131800	229176490	1918	1921	1921	1918	4731
362	20241126	131700	220094821	1921	1921	1921	1921	166
363	20241126	131600	219775935	1921	1922	1922	1921	105
364	20241126	131500	219574127	1922	1922	1922	1922	0
365	20241126	131400	219574127	1922	1922	1922	1922	0
366	20241126	131300	219574127	1922	1922	1922	1922	0
367	20241126	131200	219574127	1922	1923	1923	1922	29
368	20241126	131100	219518380	1923	1923	1923	1923	80
369	20241126	131000	219364540	1923	1928	1928	1923	189
370	20241126	130900	219000714	1927	1927	1927	1927	0
371	20241126	130800	219000714	1927	1927	1927	1927	1
372	20241126	130700	218998787	1928	1928	1928	1928	5
373	20241126	130600	218989147	1925	1925	1925	1925	59
374	20241126	130500	218875572	1928	1927	1928	1927	2
375	20241126	130400	218871717	1925	1925	1925	1925	0
376	20241126	130300	218871717	1925	1925	1925	1925	0
377	20241126	130200	218871717	1925	1925	1925	1925	0
378	20241126	130100	218871717	1925	1925	1925	1925	86
379	20241126	130000	218706167	1925	1923	1925	1923	500
380	20241126	125900	217743669	1928	1928	1928	1928	0
381	20241126	125800	217743669	1928	1928	1928	1928	0
382	20241126	125700	217743669	1928	1928	1928	1928	0
383	20241126	125600	217743669	1928	1928	1928	1928	0
384	20241126	125500	217743669	1928	1928	1928	1928	0
385	20241126	125400	217743669	1928	1928	1928	1928	0
386	20241126	125300	217743669	1928	1928	1928	1928	0
387	20241126	125200	217743669	1928	1928	1928	1928	0
388	20241126	125100	217743669	1928	1928	1928	1928	0
389	20241126	125000	217743669	1928	1928	1928	1928	0
390	20241126	124900	217743669	1928	1924	1928	1924	6
391	20241126	124800	217732114	1921	1922	1922	1921	30
392	20241126	124700	217674471	1921	1921	1921	1921	0
393	20241126	124600	217674471	1921	1923	1925	1921	395
394	20241126	124500	216915669	1924	1924	1924	1924	0
395	20241126	124400	216915669	1924	1925	1925	1924	2
396	20241126	124300	216911820	1925	1925	1925	1925	1
397	20241126	124200	216909895	1921	1923	1923	1921	834
398	20241126	124100	215307090	1923	1923	1923	1923	0
399	20241126	124000	215307090	1923	1923	1923	1923	0
400	20241126	123900	215307090	1923	1923	1923	1923	0
401	20241126	123800	215307090	1923	1923	1923	1923	0
402	20241126	123700	215307090	1923	1923	1923	1923	0
403	20241126	123600	215307090	1923	1923	1923	1923	0
404	20241126	123500	215307090	1923	1923	1923	1923	4
405	20241126	123400	215299398	1923	1923	1923	1923	0
406	20241126	123300	215299398	1923	1923	1923	1923	0
407	20241126	123200	215299398	1923	1923	1923	1923	0
408	20241126	123100	215299398	1923	1923	1927	1923	8
409	20241126	123000	215283990	1927	1927	1927	1927	2
410	20241126	122900	215280136	1922	1922	1922	1922	0
411	20241126	122800	215280136	1922	1922	1922	1922	0
412	20241126	122700	215280136	1922	1922	1922	1922	0
413	20241126	122600	215280136	1922	1922	1922	1922	0
414	20241126	122500	215280136	1922	1922	1922	1922	0
415	20241126	122400	215280136	1922	1922	1922	1922	0
416	20241126	122300	215280136	1922	1922	1922	1922	0
417	20241126	122200	215280136	1922	1923	1923	1922	118
418	20241126	122100	215053228	1923	1923	1923	1923	100
419	20241126	122000	214860928	1929	1929	1929	1929	0
420	20241126	121900	214860928	1929	1925	1929	1925	10
421	20241126	121800	214841671	1925	1925	1925	1922	3
422	20241126	121700	214835899	1925	1925	1925	1925	0
423	20241126	121600	214835899	1925	1925	1925	1925	0
424	20241126	121500	214835899	1925	1925	1925	1925	30
425	20241126	121400	214778149	1925	1925	1925	1925	20
426	20241126	121300	214739649	1925	1925	1925	1925	20
427	20241126	121200	214701149	1925	1924	1925	1924	500
428	20241126	121100	213739000	1924	1923	1924	1915	10001
429	20241126	121000	194544450	1925	1925	1925	1925	0
430	20241126	120900	194544450	1925	1925	1925	1925	641
431	20241126	120800	193310525	1927	1927	1927	1927	0
432	20241126	120700	193310525	1927	1927	1927	1927	43
433	20241126	120600	193227664	1922	1922	1922	1922	351
434	20241126	120500	192553042	1929	1929	1929	1929	0
435	20241126	120400	192553042	1929	1923	1929	1923	306
436	20241126	120300	191964598	1923	1923	1923	1923	21
437	20241126	120200	191924215	1929	1929	1929	1929	2397
438	20241126	120100	187300402	1929	1929	1929	1929	1
439	20241126	120000	187298473	1924	1929	1929	1924	620
440	20241126	115900	186102998	1930	1930	1930	1930	0
441	20241126	115800	186102998	1930	1929	1930	1929	100
442	20241126	115700	185910008	1930	1930	1930	1930	0
443	20241126	115600	185910008	1930	1930	1930	1930	0
444	20241126	115500	185910008	1930	1930	1930	1930	0
445	20241126	115400	185910008	1930	1930	1930	1930	0
446	20241126	115300	185910008	1930	1930	1930	1930	0
447	20241126	115200	185910008	1930	1922	1930	1921	994
448	20241126	115100	184000455	1922	1930	1930	1922	2
449	20241126	115000	183996603	1922	1922	1922	1922	508
450	20241126	114900	183020227	1930	1930	1930	1930	0
451	20241126	114800	183020227	1930	1930	1930	1930	0
452	20241126	114700	183020227	1930	1928	1930	1926	487
453	20241126	114600	182082245	1926	1926	1926	1926	0
454	20241126	114500	182082245	1926	1926	1926	1926	2
455	20241126	114400	182078393	1921	1921	1921	1921	471
456	20241126	114300	181173602	1921	1921	1921	1921	250
457	20241126	114200	180693352	1921	1924	1924	1921	482
458	20241126	114100	179766684	1924	1925	1925	1924	861
459	20241126	114000	178109759	1926	1926	1926	1926	0
460	20241126	113900	178109759	1926	1926	1926	1926	50
461	20241126	113800	178013459	1928	1928	1928	1928	0
462	20241126	113700	178013459	1928	1928	1928	1928	0
463	20241126	113600	178013459	1928	1930	1931	1924	82
464	20241126	113500	177855304	1931	1925	1931	1925	6
465	20241126	113400	177843748	1925	1925	1925	1925	384
466	20241126	113300	177104548	1931	1931	1931	1931	0
467	20241126	113200	177104548	1931	1931	1931	1931	0
468	20241126	113100	177104548	1931	1931	1931	1931	86
469	20241126	113000	176938482	1931	1931	1931	1931	0
470	20241126	112900	176938482	1931	1931	1931	1931	0
471	20241126	112800	176938482	1931	1931	1931	1931	5
472	20241126	112700	176928827	1931	1931	1931	1931	0
473	20241126	112600	176928827	1931	1931	1931	1931	500
474	20241126	112500	175963327	1931	1931	1931	1931	1
475	20241126	112400	175961396	1925	1926	1926	1925	104
476	20241126	112300	175761098	1925	1925	1925	1925	150
477	20241126	112200	175472348	1925	1925	1925	1925	68
478	20241126	112100	175341448	1931	1931	1931	1931	0
479	20241126	112000	175341448	1931	1931	1931	1931	0
480	20241126	111900	175341448	1931	1931	1931	1931	0
481	20241126	111800	175341448	1931	1931	1931	1931	0
482	20241126	111700	175341448	1931	1931	1931	1931	0
483	20241126	111600	175341448	1931	1931	1931	1931	0
484	20241126	111500	175341448	1931	1931	1931	1931	0
485	20241126	111400	175341448	1931	1931	1931	1926	881
486	20241126	111300	173642887	1931	1931	1931	1931	0
487	20241126	111200	173642887	1931	1931	1931	1931	0
488	20241126	111100	173642887	1931	1931	1931	1931	0
489	20241126	111000	173642887	1931	1932	1932	1931	2
490	20241126	110900	173639024	1930	1932	1932	1930	20
491	20241126	110800	173600404	1932	1932	1932	1932	0
492	20241126	110700	173600404	1932	1932	1932	1932	5
493	20241126	110600	173590744	1932	1926	1932	1926	2
494	20241126	110500	173586886	1932	1932	1932	1932	0
495	20241126	110400	173586886	1932	1925	1932	1925	101
496	20241126	110300	173392454	1932	1932	1932	1932	2015
497	20241126	110200	169499474	1932	1928	1932	1928	7172
498	20241126	110100	155663292	1928	1928	1928	1928	1
499	20241126	110000	155661364	1924	1924	1924	1924	1000
500	20241126	105900	153737364	1928	1928	1928	1928	0
501	20241126	105800	153737364	1928	1928	1928	1928	30
502	20241126	105700	153679524	1928	1928	1928	1928	20
503	20241126	105600	153640964	1928	1928	1928	1928	0
504	20241126	105500	153640964	1928	1925	1928	1924	1074
505	20241126	105400	151573733	1926	1928	1928	1926	57
506	20241126	105300	151463949	1927	1927	1927	1927	0
507	20241126	105200	151463949	1927	1927	1927	1927	30
508	20241126	105100	151406139	1927	1927	1927	1927	0
509	20241126	105000	151406139	1927	1927	1927	1927	257
510	20241126	104900	150910900	1927	1926	1927	1926	1656
511	20241126	104800	147721443	1926	1926	1926	1926	0
512	20241126	104700	147721443	1926	1924	1926	1924	2272
513	20241126	104600	143349349	1924	1924	1924	1924	0
514	20241126	104500	143349349	1924	1923	1924	1923	444
515	20241126	104400	142495536	1923	1923	1923	1923	0
516	20241126	104300	142495536	1923	1923	1923	1923	0
517	20241126	104200	142495536	1923	1923	1923	1923	0
518	20241126	104100	142495536	1923	1923	1923	1923	1
519	20241126	104000	142493613	1919	1922	1923	1919	1274
520	20241126	103900	140047318	1923	1923	1923	1922	202
521	20241126	103800	139659072	1922	1923	1923	1922	111
522	20241126	103700	139445621	1923	1923	1923	1923	1
523	20241126	103600	139443698	1922	1924	1924	1922	11
524	20241126	103500	139422549	1922	1924	1924	1922	11
525	20241126	103400	139401405	1922	1922	1922	1922	47
526	20241126	103300	139311071	1922	1922	1922	1922	1707
527	20241126	103200	136030217	1922	1922	1922	1922	0
528	20241126	103100	136030217	1922	1919	1922	1919	14
529	20241126	103000	136003348	1922	1922	1922	1920	1126
530	20241126	102900	133840776	1925	1925	1925	1925	55
531	20241126	102800	133734901	1925	1925	1925	1925	170
532	20241126	102700	133407651	1925	1925	1925	1925	2
533	20241126	102600	133403801	1925	1921	1925	1920	8010
534	20241126	102500	118023837	1927	1927	1927	1927	0
535	20241126	102400	118023837	1927	1927	1927	1927	105
536	20241126	102300	117821502	1928	1922	1928	1920	1001
537	20241126	102200	115899064	1928	1928	1928	1928	0
538	20241126	102100	115899064	1928	1928	1928	1928	0
539	20241126	102000	115899064	1928	1928	1928	1928	0
540	20241126	101900	115899064	1928	1922	1928	1922	553
541	20241126	101800	114836076	1928	1924	1928	1922	1023
542	20241126	101700	112869263	1928	1928	1928	1928	680
543	20241126	101600	111558223	1928	1928	1928	1928	1
544	20241126	101500	111556295	1923	1923	1923	1923	250
545	20241126	101400	111075545	1928	1924	1928	1923	2762
546	20241126	101300	105762556	1930	1930	1930	1930	0
547	20241126	101200	105762556	1930	1930	1930	1930	1
548	20241126	101100	105760626	1930	1930	1930	1930	0
549	20241126	101000	105760626	1930	1930	1930	1930	0
550	20241126	100900	105760626	1930	1928	1930	1928	3041
551	20241126	100800	99894718	1928	1928	1928	1928	1
552	20241126	100700	99892790	1924	1924	1924	1924	978
553	20241126	100600	98011118	1924	1924	1924	1924	22
554	20241126	100500	97968790	1924	1925	1925	1924	350
555	20241126	100400	97295090	1929	1928	1929	1928	130
556	20241126	100300	97044449	1928	1928	1929	1923	876
557	20241126	100200	95357273	1928	1928	1928	1928	0
558	20241126	100100	95357273	1928	1928	1928	1928	10
559	20241126	100000	95337993	1928	1928	1928	1924	3491
560	20241126	095900	88619305	1924	1929	1929	1924	5
561	20241126	095800	88609680	1924	1927	1927	1924	1000
562	20241126	095700	86684413	1927	1927	1927	1927	1198
563	20241126	095600	84375867	1927	1927	1927	1927	104
564	20241126	095500	84175459	1927	1927	1927	1927	241
565	20241126	095400	83711052	1929	1928	1929	1928	3
566	20241126	095300	83705267	1929	1929	1929	1929	1
567	20241126	095200	83703338	1929	1926	1929	1926	101
568	20241126	095100	83508809	1926	1926	1926	1926	16
569	20241126	095000	83477993	1929	1929	1929	1929	0
570	20241126	094900	83477993	1929	1929	1929	1929	330
571	20241126	094800	82841423	1926	1930	1930	1926	84
572	20241126	094700	82679435	1927	1930	1930	1927	2
573	20241126	094600	82675578	1930	1930	1930	1930	1
574	20241126	094500	82673648	1926	1926	1926	1926	519
575	20241126	094400	81674054	1926	1929	1931	1926	2607
576	20241126	094300	76646412	1929	1929	1929	1929	0
577	20241126	094200	76646412	1929	1927	1929	1927	229
578	20241126	094100	76204721	1929	1926	1929	1926	78
579	20241126	094000	76054478	1931	1931	1931	1931	3
580	20241126	093900	76048685	1932	1932	1932	1926	95
581	20241126	093800	75865703	1926	1932	1932	1926	22
582	20241126	093700	75823325	1932	1932	1932	1932	0
583	20241126	093600	75823325	1932	1925	1932	1925	1209
584	20241126	093500	73490318	1933	1933	1933	1933	301
585	20241126	093400	72908485	1934	1934	1934	1934	0
586	20241126	093300	72908485	1934	1934	1934	1934	1
587	20241126	093200	72906551	1924	1930	1930	1924	20
588	20241126	093100	72868023	1930	1930	1930	1930	301
589	20241126	093000	72287093	1930	1928	1930	1928	236
590	20241126	092900	71832083	1921	1921	1921	1921	0
591	20241126	092800	71832083	1921	1921	1921	1921	0
592	20241126	092700	71832083	1921	1922	1922	1921	2687
593	20241126	092600	66669604	1921	1928	1928	1921	640
594	20241126	092500	65439658	1922	1928	1928	1922	3030
595	20241126	092400	59614683	1928	1931	1936	1928	457
596	20241126	092300	58730589	1932	1932	1932	1932	2
597	20241126	092200	58726725	1932	1932	1932	1932	0
598	20241126	092100	58726725	1932	1932	1932	1932	250
599	20241126	092000	58243725	1932	1935	1936	1923	1258
600	20241126	091900	55823916	1930	1934	1935	1930	2529
601	20241126	091800	50930451	1935	1935	1935	1935	0
602	20241126	091700	50930451	1935	1923	1935	1923	1002
603	20241126	091600	49003582	1923	1923	1923	1923	500
604	20241126	091500	48042082	1932	1923	1934	1923	382
605	20241126	091400	47307241	1935	1934	1935	1930	2934
606	20241126	091300	41633177	1934	1933	1934	1933	200
607	20241126	091200	41246477	1933	1932	1933	1932	157
608	20241126	091100	40943050	1933	1933	1933	1933	0
609	20241126	091000	40943050	1933	1920	1933	1919	1749
610	20241126	090900	37582023	1920	1934	1934	1920	1192
611	20241126	090800	35292269	1920	1923	1934	1920	5453
612	20241126	090700	24821287	1939	1939	1939	1939	0
613	20241126	090600	24821287	1939	1939	1939	1939	0
614	20241126	090500	24821287	1939	1942	1942	1939	40
615	20241126	090400	24743667	1942	1944	1945	1915	4033
616	20241126	090300	16970904	1944	1935	1944	1935	601
617	20241126	090200	15807060	1935	1926	1935	1926	2318
618	20241126	090100	11337739	1927	1925	1927	1925	427
619	20241126	090000	10515108	1927	1928	1928	1925	5454