KissMeData/033230/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	712944987	1890	1890	1890	1890	3368
3	20241129	191700	712944987	1890	1890	1890	1890	0
4	20241129	191600	712944987	1890	1890	1890	1890	0
5	20241129	191500	712944987	1890	1890	1890	1890	0
6	20241129	191400	712944987	1890	1890	1890	1890	0
7	20241129	191300	712944987	1890	1890	1890	1890	0
8	20241129	191200	712944987	1890	1890	1890	1890	0
9	20241129	191100	712944987	1890	1890	1890	1890	0
10	20241129	191000	712944987	1890	1890	1890	1890	0
11	20241129	190900	712944987	1890	1890	1890	1890	0
12	20241129	190800	712944987	1890	1890	1890	1890	0
13	20241129	190700	712944987	1890	1890	1890	1890	0
14	20241129	190600	712944987	1890	1890	1890	1890	0
15	20241129	190500	712944987	1890	1890	1890	1890	0
16	20241129	190400	712944987	1890	1890	1890	1890	0
17	20241129	190300	712944987	1890	1890	1890	1890	0
18	20241129	190200	712944987	1890	1890	1890	1890	0
19	20241129	190100	712944987	1890	1890	1890	1890	0
20	20241129	190000	712944987	1890	1890	1890	1890	0
21	20241129	185900	712944987	1890	1890	1890	1890	0
22	20241129	185800	712944987	1890	1890	1890	1890	0
23	20241129	185700	712944987	1890	1890	1890	1890	0
24	20241129	185600	712944987	1890	1890	1890	1890	0
25	20241129	185500	712944987	1890	1890	1890	1890	0
26	20241129	185400	712944987	1890	1890	1890	1890	0
27	20241129	185300	712944987	1890	1890	1890	1890	0
28	20241129	185200	712944987	1890	1890	1890	1890	0
29	20241129	185100	712944987	1890	1890	1890	1890	0
30	20241129	185000	712944987	1890	1890	1890	1890	0
31	20241129	184900	712944987	1890	1890	1890	1890	0
32	20241129	184800	712944987	1890	1890	1890	1890	3368
33	20241129	184700	712944987	1890	1890	1890	1890	0
34	20241129	184600	712944987	1890	1890	1890	1890	0
35	20241129	184500	712944987	1890	1890	1890	1890	0
36	20241129	184400	712944987	1890	1890	1890	1890	0
37	20241129	184300	712944987	1890	1890	1890	1890	0
38	20241129	184200	712944987	1890	1890	1890	1890	0
39	20241129	184100	712944987	1890	1890	1890	1890	0
40	20241129	184000	712944987	1890	1890	1890	1890	0
41	20241129	183900	712944987	1890	1890	1890	1890	0
42	20241129	183800	712944987	1890	1890	1890	1890	0
43	20241129	183700	712944987	1890	1890	1890	1890	0
44	20241129	183600	712944987	1890	1890	1890	1890	0
45	20241129	183500	712944987	1890	1890	1890	1890	0
46	20241129	183400	712944987	1890	1890	1890	1890	0
47	20241129	183300	712944987	1890	1890	1890	1890	0
48	20241129	183200	712944987	1890	1890	1890	1890	0
49	20241129	183100	712944987	1890	1890	1890	1890	0
50	20241129	183000	712944987	1890	1890	1890	1890	0
51	20241129	182900	712944987	1890	1890	1890	1890	0
52	20241129	182800	712944987	1890	1890	1890	1890	0
53	20241129	182700	712944987	1890	1890	1890	1890	0
54	20241129	182600	712944987	1890	1890	1890	1890	0
55	20241129	182500	712944987	1890	1890	1890	1890	0
56	20241129	182400	712944987	1890	1890	1890	1890	0
57	20241129	182300	712944987	1890	1890	1890	1890	0
58	20241129	182200	712944987	1890	1890	1890	1890	0
59	20241129	182100	712944987	1890	1890	1890	1890	0
60	20241129	182000	712944987	1890	1890	1890	1890	0
61	20241129	181900	712944987	1890	1890	1890	1890	0
62	20241129	181800	712944987	1890	1890	1890	1890	3368
63	20241129	181700	712944987	1890	1890	1890	1890	0
64	20241129	181600	712944987	1890	1890	1890	1890	0
65	20241129	181500	712944987	1890	1890	1890	1890	0
66	20241129	181400	712944987	1890	1890	1890	1890	0
67	20241129	181300	712944987	1890	1890	1890	1890	0
68	20241129	181200	712944987	1890	1890	1890	1890	0
69	20241129	181100	712944987	1890	1890	1890	1890	0
70	20241129	181000	712944987	1890	1890	1890	1890	0
71	20241129	180900	712944987	1890	1890	1890	1890	0
72	20241129	180800	712944987	1890	1890	1890	1890	0
73	20241129	180700	712944987	1890	1890	1890	1890	0
74	20241129	180600	712944987	1890	1890	1890	1890	0
75	20241129	180500	712944987	1890	1890	1890	1890	0
76	20241129	180400	712944987	1890	1890	1890	1890	0
77	20241129	180300	712944987	1890	1890	1890	1890	0
78	20241129	180200	712944987	1890	1890	1890	1890	0
79	20241129	180100	712944987	1890	1890	1890	1890	0
80	20241129	180000	712944987	1890	1890	1890	1890	0
81	20241129	175900	712944987	1890	1890	1890	1890	0
82	20241129	175800	712944987	1890	1890	1890	1890	0
83	20241129	175700	712944987	1890	1890	1890	1890	0
84	20241129	175600	712944987	1890	1890	1890	1890	0
85	20241129	175500	712944987	1890	1890	1890	1890	0
86	20241129	175400	712944987	1890	1890	1890	1890	0
87	20241129	175300	712944987	1890	1890	1890	1890	0
88	20241129	175200	712944987	1890	1890	1890	1890	0
89	20241129	175100	712944987	1890	1890	1890	1890	0
90	20241129	175000	712944987	1890	1890	1890	1890	0
91	20241129	174900	712944987	1890	1890	1890	1890	0
92	20241129	174800	712944987	1890	1890	1890	1890	3368
93	20241129	174700	712944987	1890	1890	1890	1890	0
94	20241129	174600	712944987	1890	1890	1890	1890	0
95	20241129	174500	712944987	1890	1890	1890	1890	0
96	20241129	174400	712944987	1890	1890	1890	1890	0
97	20241129	174300	712944987	1890	1890	1890	1890	0
98	20241129	174200	712944987	1890	1890	1890	1890	0
99	20241129	174100	712944987	1890	1890	1890	1890	0
100	20241129	174000	712944987	1890	1890	1890	1890	0
101	20241129	173900	712944987	1890	1890	1890	1890	0
102	20241129	173800	712944987	1890	1890	1890	1890	0
103	20241129	173700	712944987	1890	1890	1890	1890	0
104	20241129	173600	712944987	1890	1890	1890	1890	0
105	20241129	173500	712944987	1890	1890	1890	1890	0
106	20241129	173400	712944987	1890	1890	1890	1890	0
107	20241129	173300	712944987	1890	1890	1890	1890	0
108	20241129	173200	712944987	1890	1890	1890	1890	0
109	20241129	173100	712944987	1890	1890	1890	1890	0
110	20241129	173000	712944987	1890	1890	1890	1890	0
111	20241129	172900	712944987	1890	1890	1890	1890	0
112	20241129	172800	712944987	1890	1890	1890	1890	0
113	20241129	172700	712944987	1890	1890	1890	1890	0
114	20241129	172600	712944987	1890	1890	1890	1890	0
115	20241129	172500	712944987	1890	1890	1890	1890	0
116	20241129	172400	712944987	1890	1890	1890	1890	0
117	20241129	172300	712944987	1890	1890	1890	1890	0
118	20241129	172200	712944987	1890	1890	1890	1890	0
119	20241129	172100	712944987	1890	1890	1890	1890	0
120	20241129	172000	712944987	1890	1890	1890	1890	0
121	20241129	171900	712944987	1890	1890	1890	1890	0
122	20241129	171800	712944987	1890	1890	1890	1890	3368
123	20241129	171700	712944987	1890	1890	1890	1890	0
124	20241129	171600	712944987	1890	1890	1890	1890	0
125	20241129	171500	712944987	1890	1890	1890	1890	0
126	20241129	171400	712944987	1890	1890	1890	1890	0
127	20241129	171300	712944987	1890	1890	1890	1890	0
128	20241129	171200	712944987	1890	1890	1890	1890	0
129	20241129	171100	712944987	1890	1890	1890	1890	0
130	20241129	171000	712944987	1890	1890	1890	1890	0
131	20241129	170900	712944987	1890	1890	1890	1890	0
132	20241129	170800	712944987	1890	1890	1890	1890	0
133	20241129	170700	712944987	1890	1890	1890	1890	0
134	20241129	170600	712944987	1890	1890	1890	1890	0
135	20241129	170500	712944987	1890	1890	1890	1890	0
136	20241129	170400	712944987	1890	1890	1890	1890	0
137	20241129	170300	712944987	1890	1890	1890	1890	0
138	20241129	170200	712944987	1890	1890	1890	1890	0
139	20241129	170100	712944987	1890	1890	1890	1890	0
140	20241129	170000	712944987	1890	1890	1890	1890	0
141	20241129	165900	712944987	1890	1890	1890	1890	0
142	20241129	165800	712944987	1890	1890	1890	1890	0
143	20241129	165700	712944987	1890	1890	1890	1890	0
144	20241129	165600	712944987	1890	1890	1890	1890	0
145	20241129	165500	712944987	1890	1890	1890	1890	0
146	20241129	165400	712944987	1890	1890	1890	1890	0
147	20241129	165300	712944987	1890	1890	1890	1890	0
148	20241129	165200	712944987	1890	1890	1890	1890	0
149	20241129	165100	712944987	1890	1890	1890	1890	0
150	20241129	165000	712944987	1890	1890	1890	1890	0
151	20241129	164900	712944987	1890	1890	1890	1890	0
152	20241129	164800	712944987	1890	1890	1890	1890	3368
153	20241129	164700	712944987	1890	1890	1890	1890	0
154	20241129	164600	712944987	1890	1890	1890	1890	0
155	20241129	164500	712944987	1890	1890	1890	1890	0
156	20241129	164400	712944987	1890	1890	1890	1890	0
157	20241129	164300	712944987	1890	1890	1890	1890	0
158	20241129	164200	712944987	1890	1890	1890	1890	0
159	20241129	164100	712944987	1890	1890	1890	1890	0
160	20241129	164000	712944987	1890	1890	1890	1890	0
161	20241129	163900	712944987	1890	1890	1890	1890	0
162	20241129	163800	712944987	1890	1890	1890	1890	0
163	20241129	163700	712944987	1890	1890	1890	1890	0
164	20241129	163600	712944987	1890	1890	1890	1890	0
165	20241129	163500	712944987	1890	1890	1890	1890	0
166	20241129	163400	712944987	1890	1890	1890	1890	0
167	20241129	163300	712944987	1890	1890	1890	1890	0
168	20241129	163200	712944987	1890	1890	1890	1890	0
169	20241129	163100	712944987	1890	1890	1890	1890	0
170	20241129	163000	712944987	1890	1890	1890	1890	0
171	20241129	162900	712944987	1890	1890	1890	1890	0
172	20241129	162800	712944987	1890	1890	1890	1890	0
173	20241129	162700	712944987	1890	1890	1890	1890	0
174	20241129	162600	712944987	1890	1890	1890	1890	0
175	20241129	162500	712944987	1890	1890	1890	1890	0
176	20241129	162400	712944987	1890	1890	1890	1890	0
177	20241129	162300	712944987	1890	1890	1890	1890	0
178	20241129	162200	712944987	1890	1890	1890	1890	0
179	20241129	162100	712944987	1890	1890	1890	1890	0
180	20241129	162000	712944987	1890	1890	1890	1890	0
181	20241129	161900	712944987	1890	1890	1890	1890	0
182	20241129	161800	712944987	1890	1890	1890	1890	3368
183	20241129	161700	712944987	1890	1890	1890	1890	0
184	20241129	161600	712944987	1890	1890	1890	1890	0
185	20241129	161500	712944987	1890	1890	1890	1890	0
186	20241129	161400	712944987	1890	1890	1890	1890	0
187	20241129	161300	712944987	1890	1890	1890	1890	0
188	20241129	161200	712944987	1890	1890	1890	1890	0
189	20241129	161100	712944987	1890	1890	1890	1890	0
190	20241129	161000	712944987	1890	1890	1890	1890	0
191	20241129	160900	712944987	1890	1890	1890	1890	0
192	20241129	160800	712944987	1890	1890	1890	1890	0
193	20241129	160700	712944987	1890	1890	1890	1890	0
194	20241129	160600	712944987	1890	1890	1890	1890	0
195	20241129	160500	712944987	1890	1890	1890	1890	0
196	20241129	160400	712944987	1890	1890	1890	1890	0
197	20241129	160300	712944987	1890	1890	1890	1890	0
198	20241129	160200	712944987	1890	1890	1890	1890	0
199	20241129	160100	712944987	1890	1890	1890	1890	0
200	20241129	160000	712944987	1890	1890	1890	1890	0
201	20241129	155900	712944987	1890	1890	1890	1890	0
202	20241129	155800	712944987	1890	1890	1890	1890	0
203	20241129	155700	712944987	1890	1890	1890	1890	0
204	20241129	155600	712944987	1890	1890	1890	1890	0
205	20241129	155500	712944987	1890	1890	1890	1890	0
206	20241129	155400	712944987	1890	1890	1890	1890	0
207	20241129	155300	712944987	1890	1890	1890	1890	0
208	20241129	155200	712944987	1890	1890	1890	1890	0
209	20241129	155100	712944987	1890	1890	1890	1890	0
210	20241129	155000	712944987	1890	1890	1890	1890	0
211	20241129	154900	712944987	1890	1890	1890	1890	0
212	20241129	154800	712944987	1890	1890	1890	1890	3368
213	20241129	154700	712944987	1890	1890	1890	1890	0
214	20241129	154600	712944987	1890	1890	1890	1890	0
215	20241129	154500	712944987	1890	1890	1890	1890	0
216	20241129	154400	712944987	1890	1890	1890	1890	0
217	20241129	154300	712944987	1890	1890	1890	1890	0
218	20241129	154200	712944987	1890	1890	1890	1890	0
219	20241129	154100	712944987	1890	1890	1890	1890	0
220	20241129	154000	712944987	1890	1890	1890	1890	0
221	20241129	153900	712944987	1890	1890	1890	1890	0
222	20241129	153800	712944987	1890	1890	1890	1890	0
223	20241129	153700	712944987	1890	1890	1890	1890	0
224	20241129	153600	712944987	1890	1890	1890	1890	0
225	20241129	153500	712944987	1890	1890	1890	1890	0
226	20241129	153400	712944987	1890	1890	1890	1890	0
227	20241129	153300	712944987	1890	1890	1890	1890	0
228	20241129	153200	712944987	1890	1890	1890	1890	0
229	20241129	153100	712944987	1890	1890	1890	1890	0
230	20241129	153000	712944987	1890	1890	1890	1890	3368
231	20241129	152900	706579467	1895	1895	1895	1895	0
232	20241129	152800	706579467	1895	1895	1895	1895	0
233	20241129	152700	706579467	1895	1895	1895	1895	0
234	20241129	152600	706579467	1895	1895	1895	1895	0
235	20241129	152500	706579467	1895	1895	1895	1895	0
236	20241129	152400	706579467	1895	1895	1895	1895	0
237	20241129	152300	706579467	1895	1895	1895	1895	0
238	20241129	152200	706579467	1895	1895	1895	1895	0
239	20241129	152100	706579467	1895	1895	1895	1895	0
240	20241129	152000	706579467	1895	1895	1895	1895	0
241	20241129	151900	706579467	1895	1895	1895	1895	5
242	20241129	151800	706569992	1886	1895	1895	1886	8808
243	20241129	151700	689878856	1895	1886	1895	1886	1217
244	20241129	151600	687572822	1895	1890	1895	1890	12
245	20241129	151500	687550112	1886	1885	1894	1885	1114
246	20241129	151400	685448440	1886	1887	1887	1885	604
247	20241129	151300	684309296	1886	1886	1886	1886	12
248	20241129	151200	684286664	1886	1888	1888	1886	244
249	20241129	151100	683826257	1888	1887	1888	1887	4
250	20241129	151000	683818706	1889	1890	1890	1887	13
251	20241129	150900	683794151	1887	1887	1887	1887	1
252	20241129	150800	683792264	1886	1885	1889	1885	1516
253	20241129	150700	680931807	1885	1887	1889	1885	2331
254	20241129	150600	676533458	1885	1887	1887	1885	1500
255	20241129	150500	673704243	1887	1886	1887	1886	19
256	20241129	150400	673668400	1889	1886	1889	1885	228
257	20241129	150300	673237802	1885	1887	1887	1885	3270
258	20241129	150200	667073571	1885	1887	1887	1885	1505
259	20241129	150100	664236027	1885	1887	1887	1885	3829
260	20241129	150000	657015312	1886	1885	1887	1885	497
261	20241129	145900	656078456	1885	1887	1887	1885	630
262	20241129	145800	654889837	1887	1888	1888	1887	180
263	20241129	145700	654550038	1889	1890	1893	1889	1867
264	20241129	145600	651023247	1889	1889	1889	1889	0
265	20241129	145500	651023247	1889	1889	1893	1889	5312
266	20241129	145400	640988811	1889	1890	1890	1889	36
267	20241129	145300	640920803	1889	1890	1890	1889	1695
268	20241129	145200	637717256	1893	1892	1893	1892	15
269	20241129	145100	637688875	1892	1891	1892	1890	298
270	20241129	145000	637125073	1890	1892	1892	1890	130
271	20241129	144900	636879244	1890	1891	1891	1890	2
272	20241129	144800	636875463	1890	1889	1893	1889	12
273	20241129	144700	636852774	1890	1890	1890	1889	189
274	20241129	144600	636495566	1889	1889	1891	1889	754
275	20241129	144500	635071244	1889	1893	1893	1889	7600
276	20241129	144400	620711469	1894	1892	1894	1892	8
277	20241129	144300	620696322	1894	1892	1894	1892	102
278	20241129	144200	620503140	1894	1894	1894	1894	43
279	20241129	144100	620421698	1892	1893	1893	1892	503
280	20241129	144000	619469777	1892	1894	1894	1892	1731
281	20241129	143900	616193475	1894	1894	1894	1893	596
282	20241129	143800	615064653	1894	1893	1894	1893	407
283	20241129	143700	614294201	1892	1892	1892	1892	0
284	20241129	143600	614294201	1892	1892	1892	1892	0
285	20241129	143500	614294201	1892	1894	1895	1892	6
286	20241129	143400	614282835	1892	1896	1897	1892	2962
287	20241129	143300	608675093	1894	1894	1901	1894	19
288	20241129	143200	608639047	1894	1895	1895	1894	901
289	20241129	143100	606932552	1894	1898	1898	1894	1412
290	20241129	143000	604256429	1899	1899	1899	1899	0
291	20241129	142900	604256429	1899	1899	1899	1899	121
292	20241129	142800	604026650	1899	1899	1899	1899	0
293	20241129	142700	604026650	1899	1899	1899	1899	81
294	20241129	142600	603872831	1899	1899	1899	1899	18
295	20241129	142500	603838649	1899	1899	1899	1899	0
296	20241129	142400	603838649	1899	1899	1899	1899	19
297	20241129	142300	603802568	1899	1899	1899	1899	0
298	20241129	142200	603802568	1899	1905	1905	1899	3
299	20241129	142100	603796859	1900	1900	1900	1900	299
300	20241129	142000	603228759	1901	1899	1901	1899	102
301	20241129	141900	603034959	1898	1898	1898	1898	0
302	20241129	141800	603034959	1898	1898	1898	1898	4
303	20241129	141700	603027367	1898	1898	1898	1898	4
304	20241129	141600	603019775	1899	1899	1899	1899	0
305	20241129	141500	603019775	1899	1900	1907	1899	647
306	20241129	141400	601790757	1908	1908	1908	1908	0
307	20241129	141300	601790757	1908	1904	1908	1904	222
308	20241129	141200	601367768	1904	1904	1904	1904	1
309	20241129	141100	601365864	1900	1900	1900	1900	546
310	20241129	141000	600328464	1900	1900	1900	1900	0
311	20241129	140900	600328464	1900	1900	1900	1900	0
312	20241129	140800	600328464	1900	1900	1900	1900	0
313	20241129	140700	600328464	1900	1900	1900	1900	0
314	20241129	140600	600328464	1900	1905	1905	1900	1925
315	20241129	140500	596667180	1904	1904	1904	1904	0
316	20241129	140400	596667180	1904	1904	1904	1904	28
317	20241129	140300	596613868	1904	1903	1904	1903	54
318	20241129	140200	596511083	1903	1903	1903	1902	65
319	20241129	140100	596387389	1903	1903	1903	1903	127
320	20241129	140000	596145708	1903	1903	1903	1903	112
321	20241129	135900	595932572	1903	1903	1903	1903	0
322	20241129	135800	595932572	1903	1903	1903	1903	0
323	20241129	135700	595932572	1903	1903	1903	1903	0
324	20241129	135600	595932572	1903	1903	1903	1903	118
325	20241129	135500	595708018	1904	1909	1909	1903	279
326	20241129	135400	595177031	1910	1904	1910	1904	5
327	20241129	135300	595167504	1905	1906	1906	1905	1009
328	20241129	135200	593244502	1906	1906	1906	1906	1
329	20241129	135100	593242596	1910	1910	1910	1910	0
330	20241129	135000	593242596	1910	1907	1910	1906	621
331	20241129	134900	592058693	1908	1909	1910	1908	1202
332	20241129	134800	589763449	1910	1909	1910	1908	1119
333	20241129	134700	587626420	1908	1908	1908	1908	0
334	20241129	134600	587626420	1908	1908	1908	1908	47
335	20241129	134500	587536744	1908	1908	1908	1908	6
336	20241129	134400	587525296	1908	1908	1908	1908	500
337	20241129	134300	586571296	1908	1908	1908	1908	0
338	20241129	134200	586571296	1908	1908	1908	1908	0
339	20241129	134100	586571296	1908	1908	1908	1908	0
340	20241129	134000	586571296	1908	1907	1908	1907	5
341	20241129	133900	586561760	1907	1907	1907	1907	10
342	20241129	133800	586542690	1905	1905	1905	1905	49
343	20241129	133700	586449345	1904	1904	1904	1904	0
344	20241129	133600	586449345	1904	1904	1904	1904	0
345	20241129	133500	586449345	1904	1904	1904	1904	43
346	20241129	133400	586367473	1904	1904	1904	1904	101
347	20241129	133300	586175169	1908	1908	1908	1908	10
348	20241129	133200	586156089	1907	1907	1907	1907	1073
349	20241129	133100	584109878	1907	1907	1907	1907	5
350	20241129	133000	584100343	1906	1906	1906	1906	152
351	20241129	132900	583810631	1905	1905	1905	1905	2000
352	20241129	132800	580000631	1905	1905	1905	1905	0
353	20241129	132700	580000631	1905	1905	1905	1905	0
354	20241129	132600	580000631	1905	1905	1905	1905	0
355	20241129	132500	580000631	1905	1903	1905	1903	4021
356	20241129	132400	572348041	1903	1903	1903	1903	0
357	20241129	132300	572348041	1903	1903	1903	1903	0
358	20241129	132200	572348041	1903	1903	1903	1903	675
359	20241129	132100	571063516	1903	1903	1903	1903	0
360	20241129	132000	571063516	1903	1903	1903	1903	0
361	20241129	131900	571063516	1903	1903	1903	1903	0
362	20241129	131800	571063516	1903	1903	1903	1903	10
363	20241129	131700	571044486	1903	1903	1903	1903	10
364	20241129	131600	571025456	1905	1904	1905	1904	6
365	20241129	131500	571014031	1903	1903	1903	1903	10
366	20241129	131400	570995001	1903	1904	1904	1903	15
367	20241129	131300	570966451	1905	1903	1905	1903	13
368	20241129	131200	570941703	1903	1904	1904	1903	8
369	20241129	131100	570926474	1903	1903	1903	1903	0
370	20241129	131000	570926474	1903	1903	1903	1903	2
371	20241129	130900	570922668	1904	1904	1904	1904	306
372	20241129	130800	570340044	1903	1903	1903	1903	0
373	20241129	130700	570340044	1903	1903	1903	1903	507
374	20241129	130600	569375223	1903	1903	1903	1903	1
375	20241129	130500	569373320	1901	1899	1902	1899	535
376	20241129	130400	568355799	1898	1898	1898	1898	0
377	20241129	130300	568355799	1898	1898	1898	1898	12
378	20241129	130200	568333023	1898	1898	1898	1898	0
379	20241129	130100	568333023	1898	1898	1898	1898	1
380	20241129	130000	568331125	1897	1897	1897	1897	0
381	20241129	125900	568331125	1897	1898	1898	1897	400
382	20241129	125800	567572041	1901	1901	1901	1901	0
383	20241129	125700	567572041	1901	1901	1901	1901	0
384	20241129	125600	567572041	1901	1900	1901	1900	1104
385	20241129	125500	565474164	1900	1900	1900	1900	72
386	20241129	125400	565337364	1900	1900	1900	1900	0
387	20241129	125300	565337364	1900	1900	1900	1900	50
388	20241129	125200	565242364	1900	1900	1900	1900	1
389	20241129	125100	565240464	1900	1901	1901	1900	73
390	20241129	125000	565101741	1902	1902	1902	1902	382
391	20241129	124900	564375177	1900	1900	1900	1900	10
392	20241129	124800	564356177	1900	1900	1900	1900	0
393	20241129	124700	564356177	1900	1900	1900	1900	0
394	20241129	124600	564356177	1900	1899	1900	1899	4
395	20241129	124500	564348579	1898	1899	1899	1898	49
396	20241129	124400	564255529	1899	1899	1899	1899	0
397	20241129	124300	564255529	1899	1899	1899	1899	1000
398	20241129	124200	562356529	1901	1901	1901	1901	0
399	20241129	124100	562356529	1901	1900	1901	1900	35
400	20241129	124000	562290010	1899	1900	1900	1899	88
401	20241129	123900	562122850	1901	1901	1901	1901	10
402	20241129	123800	562103840	1901	1902	1902	1901	122
403	20241129	123700	561871917	1901	1901	1901	1901	0
404	20241129	123600	561871917	1901	1899	1901	1899	1170
405	20241129	123500	559648522	1898	1897	1899	1897	27
406	20241129	123400	559597290	1896	1895	1896	1895	2
407	20241129	123300	559593499	1894	1894	1894	1894	0
408	20241129	123200	559593499	1894	1894	1894	1894	102
409	20241129	123100	559400311	1896	1896	1896	1896	1
410	20241129	123000	559398415	1892	1899	1899	1892	13
411	20241129	122900	559373755	1892	1899	1899	1892	27
412	20241129	122800	559322489	1899	1899	1900	1892	11
413	20241129	122700	559301599	1892	1898	1901	1892	74
414	20241129	122600	559161035	1892	1895	1897	1892	12
415	20241129	122500	559138290	1892	1892	1892	1892	0
416	20241129	122400	559138290	1892	1892	1892	1892	0
417	20241129	122300	559138290	1892	1892	1892	1892	997
418	20241129	122200	557251966	1898	1900	1900	1892	8
419	20241129	122100	557236779	1900	1896	1900	1896	35
420	20241129	122000	557170320	1892	1898	1898	1892	80
421	20241129	121900	557018954	1892	1896	1896	1892	3
422	20241129	121800	557013270	1897	1891	1897	1891	905
423	20241129	121700	555297794	1890	1890	1890	1890	1
424	20241129	121600	555295904	1894	1894	1894	1894	0
425	20241129	121500	555295904	1894	1894	1894	1894	1
426	20241129	121400	555294010	1888	1888	1888	1888	0
427	20241129	121300	555294010	1888	1888	1888	1888	0
428	20241129	121200	555294010	1888	1888	1888	1888	0
429	20241129	121100	555294010	1888	1895	1895	1888	168
430	20241129	121000	554976798	1895	1895	1895	1895	1
431	20241129	120900	554974903	1889	1892	1895	1889	5222
432	20241129	120800	545089769	1892	1892	1892	1892	4
433	20241129	120700	545082201	1892	1892	1892	1892	73
434	20241129	120600	544944085	1893	1892	1893	1892	1801
435	20241129	120500	541536592	1893	1893	1893	1893	4
436	20241129	120400	541529020	1892	1892	1892	1892	1
437	20241129	120300	541527128	1892	1892	1892	1892	0
438	20241129	120200	541527128	1892	1892	1892	1892	500
439	20241129	120100	540581128	1892	1892	1892	1892	1
440	20241129	120000	540579236	1893	1892	1893	1892	130
441	20241129	115900	540333176	1893	1888	1893	1886	1939
442	20241129	115800	536675233	1888	1888	1888	1888	0
443	20241129	115700	536675233	1888	1888	1888	1888	0
444	20241129	115600	536675233	1888	1888	1888	1888	266
445	20241129	115500	536173025	1888	1888	1888	1888	5
446	20241129	115400	536163585	1888	1888	1888	1888	29
447	20241129	115300	536108833	1887	1887	1887	1887	0
448	20241129	115200	536108833	1887	1889	1889	1887	682
449	20241129	115100	534821035	1890	1890	1890	1890	68
450	20241129	115000	534692515	1887	1888	1888	1887	827
451	20241129	114900	533131607	1887	1887	1887	1887	0
452	20241129	114800	533131607	1887	1887	1887	1887	250
453	20241129	114700	532659857	1887	1887	1887	1887	0
454	20241129	114600	532659857	1887	1887	1887	1887	0
455	20241129	114500	532659857	1887	1887	1887	1887	50
456	20241129	114400	532565507	1887	1887	1887	1887	2156
457	20241129	114300	528497135	1890	1889	1890	1887	657
458	20241129	114200	527256727	1890	1890	1890	1890	1
459	20241129	114100	527254837	1890	1890	1890	1890	0
460	20241129	114000	527254837	1890	1886	1890	1886	23
461	20241129	113900	527211455	1890	1890	1890	1890	0
462	20241129	113800	527211455	1890	1887	1890	1887	4
463	20241129	113700	527203899	1888	1890	1890	1888	3
464	20241129	113600	527198231	1890	1886	1890	1885	14
465	20241129	113500	527171820	1890	1890	1890	1890	0
466	20241129	113400	527171820	1890	1890	1890	1890	0
467	20241129	113300	527171820	1890	1890	1890	1890	50
468	20241129	113200	527077320	1890	1890	1890	1890	1
469	20241129	113100	527075430	1883	1883	1883	1883	1252
470	20241129	113000	524717914	1882	1883	1883	1882	261
471	20241129	112900	524226701	1883	1883	1883	1883	1
472	20241129	112800	524224818	1882	1882	1882	1882	1
473	20241129	112700	524222936	1883	1883	1883	1883	10
474	20241129	112600	524204106	1882	1882	1882	1882	0
475	20241129	112500	524204106	1882	1885	1885	1882	5216
476	20241129	112400	514380744	1884	1885	1885	1884	60
477	20241129	112300	514267646	1885	1885	1885	1885	0
478	20241129	112200	514267646	1885	1885	1885	1885	1
479	20241129	112100	514265761	1889	1886	1889	1886	5
480	20241129	112000	514256322	1885	1889	1891	1885	56
481	20241129	111900	514150724	1886	1886	1886	1886	0
482	20241129	111800	514150724	1886	1886	1886	1886	0
483	20241129	111700	514150724	1886	1886	1886	1886	0
484	20241129	111600	514150724	1886	1886	1886	1885	1184
485	20241129	111500	511918225	1886	1886	1886	1886	54
486	20241129	111400	511816381	1886	1886	1886	1885	273
487	20241129	111300	511301504	1886	1886	1886	1886	10
488	20241129	111200	511282644	1886	1886	1886	1886	300
489	20241129	111100	510716844	1885	1885	1885	1885	0
490	20241129	111000	510716844	1885	1894	1894	1885	2
491	20241129	110900	510713065	1885	1885	1885	1885	1
492	20241129	110800	510711180	1890	1893	1895	1890	60
493	20241129	110700	510597733	1885	1885	1885	1885	2
494	20241129	110600	510593963	1885	1891	1897	1885	62
495	20241129	110500	510476481	1885	1890	1896	1885	78
496	20241129	110400	510328691	1885	1885	1894	1885	43
497	20241129	110300	510247279	1884	1893	1893	1884	4
498	20241129	110200	510239716	1893	1890	1893	1883	521
499	20241129	110100	509258101	1885	1885	1885	1885	2
500	20241129	110000	509254331	1894	1892	1894	1885	8
501	20241129	105900	509239207	1884	1884	1884	1884	0
502	20241129	105800	509239207	1884	1884	1884	1884	0
503	20241129	105700	509239207	1884	1895	1895	1884	64
504	20241129	105600	509118609	1894	1884	1894	1884	100
505	20241129	105500	508930167	1887	1888	1900	1884	503
506	20241129	105400	507979237	1883	1883	1883	1883	4
507	20241129	105300	507971705	1883	1885	1885	1883	1000
508	20241129	105200	506087774	1887	1885	1887	1884	1102
509	20241129	105100	504011200	1888	1887	1888	1887	918
510	20241129	105000	502278917	1886	1885	1886	1885	1395
511	20241129	104900	499648997	1885	1886	1886	1885	5047
512	20241129	104800	490134634	1888	1888	1888	1888	0
513	20241129	104700	490134634	1888	1889	1889	1888	1040
514	20241129	104600	488170574	1890	1890	1890	1890	21
515	20241129	104500	488130884	1890	1890	1890	1890	50
516	20241129	104400	488036384	1890	1890	1890	1890	3
517	20241129	104300	488030714	1890	1890	1890	1890	10
518	20241129	104200	488011814	1890	1890	1890	1890	0
519	20241129	104100	488011814	1890	1890	1890	1890	0
520	20241129	104000	488011814	1890	1900	1900	1890	2217
521	20241129	103900	483819893	1892	1900	1900	1892	166
522	20241129	103800	483504501	1900	1900	1900	1900	1
523	20241129	103700	483502601	1900	1892	1902	1892	279
524	20241129	103600	482972552	1892	1891	1892	1891	76
525	20241129	103500	482828799	1892	1891	1892	1891	24
526	20241129	103400	482783395	1892	1899	1899	1892	85
527	20241129	103300	482622225	1902	1899	1902	1899	80
528	20241129	103200	482470209	1899	1892	1899	1892	73
529	20241129	103100	482332086	1899	1891	1899	1891	103
530	20241129	103000	482136497	1900	1900	1900	1895	1908
531	20241129	102900	478511302	1898	1898	1898	1898	1
532	20241129	102800	478509404	1898	1898	1898	1898	16
533	20241129	102700	478479036	1903	1902	1903	1902	82
534	20241129	102600	478323071	1890	1895	1895	1890	53
535	20241129	102500	478222651	1895	1895	1895	1895	992
536	20241129	102400	476342811	1895	1895	1895	1895	8
537	20241129	102300	476327651	1895	1889	1897	1889	122
538	20241129	102200	476096327	1884	1884	1884	1884	0
539	20241129	102100	476096327	1884	1887	1887	1884	2304
540	20241129	102000	471753894	1888	1888	1888	1888	0
541	20241129	101900	471753894	1888	1894	1895	1888	62
542	20241129	101800	471636738	1892	1893	1896	1892	13
543	20241129	101700	471612117	1885	1886	1886	1885	51
544	20241129	101600	471515952	1900	1898	1900	1898	70
545	20241129	101500	471383020	1900	1885	1900	1885	1307
546	20241129	101400	468915452	1885	1884	1885	1884	11
547	20241129	101300	468894722	1884	1881	1884	1880	892
548	20241129	101200	467215109	1881	1881	1881	1880	14
549	20241129	101100	467188778	1880	1880	1885	1880	16320
550	20241129	101000	436503343	1883	1880	1883	1879	13490
551	20241129	100900	411142138	1880	1878	1880	1878	848
552	20241129	100800	409549000	1878	1879	1880	1878	86
553	20241129	100700	409387489	1878	1872	1878	1872	1820
554	20241129	100600	405977461	1872	1871	1877	1871	295
555	20241129	100500	405424345	1876	1876	1877	1876	1545
556	20241129	100400	402524969	1876	1874	1876	1870	517
557	20241129	100300	401558079	1876	1876	1876	1875	16
558	20241129	100200	401528068	1876	1877	1877	1876	176
559	20241129	100100	401197812	1878	1880	1880	1878	3
560	20241129	100000	401192176	1868	1870	1874	1845	30597
561	20241129	095900	344487553	1873	1876	1887	1849	26721
562	20241129	095800	294794451	1876	1873	1876	1850	13710
563	20241129	095700	269343501	1867	1878	1880	1867	7014
564	20241129	095600	256231019	1878	1882	1899	1878	6398
565	20241129	095500	244207037	1899	1899	1899	1881	8054
566	20241129	095400	229024004	1900	1899	1908	1891	5745
567	20241129	095300	218157101	1910	1901	1910	1895	3922
568	20241129	095200	210706362	1900	1910	1910	1900	5439
569	20241129	095100	200371027	1907	1902	1910	1902	56
570	20241129	095000	200264473	1901	1902	1902	1901	1629
571	20241129	094900	197167244	1901	1909	1909	1901	12892
572	20241129	094800	172612567	1908	1910	1910	1908	161
573	20241129	094700	172305306	1910	1911	1911	1910	45
574	20241129	094600	172219348	1911	1914	1914	1909	2389
575	20241129	094500	167658014	1914	1915	1915	1911	17
576	20241129	094400	167625506	1915	1915	1915	1915	9
577	20241129	094300	167608271	1915	1915	1915	1913	64
578	20241129	094200	167485733	1915	1915	1915	1915	23
579	20241129	094100	167441688	1915	1915	1915	1910	53
580	20241129	094000	167340427	1915	1911	1915	1911	217
581	20241129	093900	166924918	1911	1912	1915	1911	37
582	20241129	093800	166854162	1913	1910	1914	1910	1056
583	20241129	093700	164834572	1910	1910	1910	1906	2782
584	20241129	093600	159530541	1910	1910	1910	1910	1572
585	20241129	093500	156528021	1910	1916	1916	1910	3332
586	20241129	093400	150156228	1914	1914	1914	1914	712
587	20241129	093300	148793460	1914	1920	1920	1913	4913
588	20241129	093200	139382193	1920	1920	1920	1920	10
589	20241129	093100	139362993	1920	1920	1920	1920	6
590	20241129	093000	139351473	1920	1917	1920	1917	2
591	20241129	092900	139347636	1920	1918	1920	1917	364
592	20241129	092800	138649315	1919	1919	1919	1919	0
593	20241129	092700	138649315	1919	1919	1919	1918	543
594	20241129	092600	137607337	1918	1919	1919	1916	662
595	20241129	092500	136338740	1923	1917	1923	1917	255
596	20241129	092400	135849867	1923	1917	1923	1917	101
597	20241129	092300	135656244	1923	1923	1923	1916	645
598	20241129	092200	134420410	1917	1914	1923	1914	302
599	20241129	092100	133842113	1914	1914	1914	1914	184
600	20241129	092000	133489937	1914	1914	1914	1913	1889
601	20241129	091900	129876155	1914	1922	1923	1914	1738
602	20241129	091800	126546591	1923	1923	1923	1923	30
603	20241129	091700	126488901	1923	1920	1923	1920	221
604	20241129	091600	126064578	1921	1921	1921	1921	102
605	20241129	091500	125868636	1921	1920	1921	1920	2
606	20241129	091400	125864795	1921	1921	1921	1920	14
607	20241129	091300	125837911	1914	1919	1921	1914	7347
608	20241129	091200	111753507	1919	1924	1924	1919	4838
609	20241129	091100	102463875	1925	1930	1930	1925	515
610	20241129	091000	101472482	1924	1934	1934	1924	146
611	20241129	090900	101191118	1920	1927	1927	1920	13628
612	20241129	090800	74999819	1937	1937	1937	1937	33
613	20241129	090700	74935898	1940	1940	1940	1940	3561
614	20241129	090600	68027558	1940	1922	1940	1922	5868
615	20241129	090500	56706331	1922	1929	1929	1922	2407
616	20241129	090400	52073339	1922	1927	1927	1922	1592
617	20241129	090300	49011204	1927	1941	1941	1927	15037
618	20241129	090200	19919712	1936	1943	1943	1936	204
619	20241129	090100	19524701	1944	1946	1946	1937	661
620	20241129	090000	18243740	1947	1948	1948	1945	9367