KissMeData/042510/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192700	315403500	1921	1921	1921	1921	4647
3	20241126	192600	315403500	1921	1921	1921	1921	0
4	20241126	192500	315403500	1921	1921	1921	1921	0
5	20241126	192400	315403500	1921	1921	1921	1921	0
6	20241126	192300	315403500	1921	1921	1921	1921	0
7	20241126	192200	315403500	1921	1921	1921	1921	0
8	20241126	192100	315403500	1921	1921	1921	1921	0
9	20241126	192000	315403500	1921	1921	1921	1921	0
10	20241126	191900	315403500	1921	1921	1921	1921	0
11	20241126	191800	315403500	1921	1921	1921	1921	0
12	20241126	191700	315403500	1921	1921	1921	1921	0
13	20241126	191600	315403500	1921	1921	1921	1921	0
14	20241126	191500	315403500	1921	1921	1921	1921	0
15	20241126	191400	315403500	1921	1921	1921	1921	0
16	20241126	191300	315403500	1921	1921	1921	1921	0
17	20241126	191200	315403500	1921	1921	1921	1921	0
18	20241126	191100	315403500	1921	1921	1921	1921	0
19	20241126	191000	315403500	1921	1921	1921	1921	0
20	20241126	190900	315403500	1921	1921	1921	1921	0
21	20241126	190800	315403500	1921	1921	1921	1921	0
22	20241126	190700	315403500	1921	1921	1921	1921	0
23	20241126	190600	315403500	1921	1921	1921	1921	0
24	20241126	190500	315403500	1921	1921	1921	1921	0
25	20241126	190400	315403500	1921	1921	1921	1921	0
26	20241126	190300	315403500	1921	1921	1921	1921	0
27	20241126	190200	315403500	1921	1921	1921	1921	0
28	20241126	190100	315403500	1921	1921	1921	1921	0
29	20241126	190000	315403500	1921	1921	1921	1921	0
30	20241126	185900	315403500	1921	1921	1921	1921	0
31	20241126	185800	315403500	1921	1921	1921	1921	0
32	20241126	185700	315403500	1921	1921	1921	1921	4647
33	20241126	185600	315403500	1921	1921	1921	1921	0
34	20241126	185500	315403500	1921	1921	1921	1921	0
35	20241126	185400	315403500	1921	1921	1921	1921	0
36	20241126	185300	315403500	1921	1921	1921	1921	0
37	20241126	185200	315403500	1921	1921	1921	1921	0
38	20241126	185100	315403500	1921	1921	1921	1921	0
39	20241126	185000	315403500	1921	1921	1921	1921	0
40	20241126	184900	315403500	1921	1921	1921	1921	0
41	20241126	184800	315403500	1921	1921	1921	1921	0
42	20241126	184700	315403500	1921	1921	1921	1921	0
43	20241126	184600	315403500	1921	1921	1921	1921	0
44	20241126	184500	315403500	1921	1921	1921	1921	0
45	20241126	184400	315403500	1921	1921	1921	1921	0
46	20241126	184300	315403500	1921	1921	1921	1921	0
47	20241126	184200	315403500	1921	1921	1921	1921	0
48	20241126	184100	315403500	1921	1921	1921	1921	0
49	20241126	184000	315403500	1921	1921	1921	1921	0
50	20241126	183900	315403500	1921	1921	1921	1921	0
51	20241126	183800	315403500	1921	1921	1921	1921	0
52	20241126	183700	315403500	1921	1921	1921	1921	0
53	20241126	183600	315403500	1921	1921	1921	1921	0
54	20241126	183500	315403500	1921	1921	1921	1921	0
55	20241126	183400	315403500	1921	1921	1921	1921	0
56	20241126	183300	315403500	1921	1921	1921	1921	0
57	20241126	183200	315403500	1921	1921	1921	1921	0
58	20241126	183100	315403500	1921	1921	1921	1921	0
59	20241126	183000	315403500	1921	1921	1921	1921	0
60	20241126	182900	315403500	1921	1921	1921	1921	0
61	20241126	182800	315403500	1921	1921	1921	1921	0
62	20241126	182700	315403500	1921	1921	1921	1921	4647
63	20241126	182600	315403500	1921	1921	1921	1921	0
64	20241126	182500	315403500	1921	1921	1921	1921	0
65	20241126	182400	315403500	1921	1921	1921	1921	0
66	20241126	182300	315403500	1921	1921	1921	1921	0
67	20241126	182200	315403500	1921	1921	1921	1921	0
68	20241126	182100	315403500	1921	1921	1921	1921	0
69	20241126	182000	315403500	1921	1921	1921	1921	0
70	20241126	181900	315403500	1921	1921	1921	1921	0
71	20241126	181800	315403500	1921	1921	1921	1921	0
72	20241126	181700	315403500	1921	1921	1921	1921	0
73	20241126	181600	315403500	1921	1921	1921	1921	0
74	20241126	181500	315403500	1921	1921	1921	1921	0
75	20241126	181400	315403500	1921	1921	1921	1921	0
76	20241126	181300	315403500	1921	1921	1921	1921	0
77	20241126	181200	315403500	1921	1921	1921	1921	0
78	20241126	181100	315403500	1921	1921	1921	1921	0
79	20241126	181000	315403500	1921	1921	1921	1921	0
80	20241126	180900	315403500	1921	1921	1921	1921	0
81	20241126	180800	315403500	1921	1921	1921	1921	0
82	20241126	180700	315403500	1921	1921	1921	1921	0
83	20241126	180600	315403500	1921	1921	1921	1921	0
84	20241126	180500	315403500	1921	1921	1921	1921	0
85	20241126	180400	315403500	1921	1921	1921	1921	0
86	20241126	180300	315403500	1921	1921	1921	1921	0
87	20241126	180200	315403500	1921	1921	1921	1921	0
88	20241126	180100	315403500	1921	1921	1921	1921	0
89	20241126	180000	315403500	1921	1921	1921	1921	0
90	20241126	175900	315403500	1921	1921	1921	1921	0
91	20241126	175800	315403500	1921	1921	1921	1921	0
92	20241126	175700	315403500	1921	1921	1921	1921	4647
93	20241126	175600	315403500	1921	1921	1921	1921	0
94	20241126	175500	315403500	1921	1921	1921	1921	0
95	20241126	175400	315403500	1921	1921	1921	1921	0
96	20241126	175300	315403500	1921	1921	1921	1921	0
97	20241126	175200	315403500	1921	1921	1921	1921	0
98	20241126	175100	315403500	1921	1921	1921	1921	0
99	20241126	175000	315403500	1921	1921	1921	1921	0
100	20241126	174900	315403500	1921	1921	1921	1921	0
101	20241126	174800	315403500	1921	1921	1921	1921	0
102	20241126	174700	315403500	1921	1921	1921	1921	0
103	20241126	174600	315403500	1921	1921	1921	1921	0
104	20241126	174500	315403500	1921	1921	1921	1921	0
105	20241126	174400	315403500	1921	1921	1921	1921	0
106	20241126	174300	315403500	1921	1921	1921	1921	0
107	20241126	174200	315403500	1921	1921	1921	1921	0
108	20241126	174100	315403500	1921	1921	1921	1921	0
109	20241126	174000	315403500	1921	1921	1921	1921	0
110	20241126	173900	315403500	1921	1921	1921	1921	0
111	20241126	173800	315403500	1921	1921	1921	1921	0
112	20241126	173700	315403500	1921	1921	1921	1921	0
113	20241126	173600	315403500	1921	1921	1921	1921	0
114	20241126	173500	315403500	1921	1921	1921	1921	0
115	20241126	173400	315403500	1921	1921	1921	1921	0
116	20241126	173300	315403500	1921	1921	1921	1921	0
117	20241126	173200	315403500	1921	1921	1921	1921	0
118	20241126	173100	315403500	1921	1921	1921	1921	0
119	20241126	173000	315403500	1921	1921	1921	1921	0
120	20241126	172900	315403500	1921	1921	1921	1921	0
121	20241126	172800	315403500	1921	1921	1921	1921	0
122	20241126	172700	315403500	1921	1921	1921	1921	4647
123	20241126	172600	315403500	1921	1921	1921	1921	0
124	20241126	172500	315403500	1921	1921	1921	1921	0
125	20241126	172400	315403500	1921	1921	1921	1921	0
126	20241126	172300	315403500	1921	1921	1921	1921	0
127	20241126	172200	315403500	1921	1921	1921	1921	0
128	20241126	172100	315403500	1921	1921	1921	1921	0
129	20241126	172000	315403500	1921	1921	1921	1921	0
130	20241126	171900	315403500	1921	1921	1921	1921	0
131	20241126	171800	315403500	1921	1921	1921	1921	0
132	20241126	171700	315403500	1921	1921	1921	1921	0
133	20241126	171600	315403500	1921	1921	1921	1921	0
134	20241126	171500	315403500	1921	1921	1921	1921	0
135	20241126	171400	315403500	1921	1921	1921	1921	0
136	20241126	171300	315403500	1921	1921	1921	1921	0
137	20241126	171200	315403500	1921	1921	1921	1921	0
138	20241126	171100	315403500	1921	1921	1921	1921	0
139	20241126	171000	315403500	1921	1921	1921	1921	0
140	20241126	170900	315403500	1921	1921	1921	1921	0
141	20241126	170800	315403500	1921	1921	1921	1921	0
142	20241126	170700	315403500	1921	1921	1921	1921	0
143	20241126	170600	315403500	1921	1921	1921	1921	0
144	20241126	170500	315403500	1921	1921	1921	1921	0
145	20241126	170400	315403500	1921	1921	1921	1921	0
146	20241126	170300	315403500	1921	1921	1921	1921	0
147	20241126	170200	315403500	1921	1921	1921	1921	0
148	20241126	170100	315403500	1921	1921	1921	1921	0
149	20241126	170000	315403500	1921	1921	1921	1921	0
150	20241126	165900	315403500	1921	1921	1921	1921	0
151	20241126	165800	315403500	1921	1921	1921	1921	0
152	20241126	165700	315403500	1921	1921	1921	1921	4647
153	20241126	165600	315403500	1921	1921	1921	1921	0
154	20241126	165500	315403500	1921	1921	1921	1921	0
155	20241126	165400	315403500	1921	1921	1921	1921	0
156	20241126	165300	315403500	1921	1921	1921	1921	0
157	20241126	165200	315403500	1921	1921	1921	1921	0
158	20241126	165100	315403500	1921	1921	1921	1921	0
159	20241126	165000	315403500	1921	1921	1921	1921	0
160	20241126	164900	315403500	1921	1921	1921	1921	0
161	20241126	164800	315403500	1921	1921	1921	1921	0
162	20241126	164700	315403500	1921	1921	1921	1921	0
163	20241126	164600	315403500	1921	1921	1921	1921	0
164	20241126	164500	315403500	1921	1921	1921	1921	0
165	20241126	164400	315403500	1921	1921	1921	1921	0
166	20241126	164300	315403500	1921	1921	1921	1921	0
167	20241126	164200	315403500	1921	1921	1921	1921	0
168	20241126	164100	315403500	1921	1921	1921	1921	0
169	20241126	164000	315403500	1921	1921	1921	1921	0
170	20241126	163900	315403500	1921	1921	1921	1921	0
171	20241126	163800	315403500	1921	1921	1921	1921	0
172	20241126	163700	315403500	1921	1921	1921	1921	0
173	20241126	163600	315403500	1921	1921	1921	1921	0
174	20241126	163500	315403500	1921	1921	1921	1921	0
175	20241126	163400	315403500	1921	1921	1921	1921	0
176	20241126	163300	315403500	1921	1921	1921	1921	0
177	20241126	163200	315403500	1921	1921	1921	1921	0
178	20241126	163100	315403500	1921	1921	1921	1921	0
179	20241126	163000	315403500	1921	1921	1921	1921	0
180	20241126	162900	315403500	1921	1921	1921	1921	0
181	20241126	162800	315403500	1921	1921	1921	1921	0
182	20241126	162700	315403500	1921	1921	1921	1921	4647
183	20241126	162600	315403500	1921	1921	1921	1921	0
184	20241126	162500	315403500	1921	1921	1921	1921	0
185	20241126	162400	315403500	1921	1921	1921	1921	0
186	20241126	162300	315403500	1921	1921	1921	1921	0
187	20241126	162200	315403500	1921	1921	1921	1921	0
188	20241126	162100	315403500	1921	1921	1921	1921	0
189	20241126	162000	315403500	1921	1921	1921	1921	0
190	20241126	161900	315403500	1921	1921	1921	1921	0
191	20241126	161800	315403500	1921	1921	1921	1921	0
192	20241126	161700	315403500	1921	1921	1921	1921	0
193	20241126	161600	315403500	1921	1921	1921	1921	0
194	20241126	161500	315403500	1921	1921	1921	1921	0
195	20241126	161400	315403500	1921	1921	1921	1921	0
196	20241126	161300	315403500	1921	1921	1921	1921	0
197	20241126	161200	315403500	1921	1921	1921	1921	0
198	20241126	161100	315403500	1921	1921	1921	1921	0
199	20241126	161000	315403500	1921	1921	1921	1921	0
200	20241126	160900	315403500	1921	1921	1921	1921	0
201	20241126	160800	315403500	1921	1921	1921	1921	0
202	20241126	160700	315403500	1921	1921	1921	1921	0
203	20241126	160600	315403500	1921	1921	1921	1921	0
204	20241126	160500	315403500	1921	1921	1921	1921	0
205	20241126	160400	315403500	1921	1921	1921	1921	0
206	20241126	160300	315403500	1921	1921	1921	1921	0
207	20241126	160200	315403500	1921	1921	1921	1921	0
208	20241126	160100	315403500	1921	1921	1921	1921	0
209	20241126	160000	315403500	1921	1921	1921	1921	0
210	20241126	155900	315403500	1921	1921	1921	1921	0
211	20241126	155800	315403500	1921	1921	1921	1921	0
212	20241126	155700	315403500	1921	1921	1921	1921	4647
213	20241126	155600	315403500	1921	1921	1921	1921	0
214	20241126	155500	315403500	1921	1921	1921	1921	0
215	20241126	155400	315403500	1921	1921	1921	1921	0
216	20241126	155300	315403500	1921	1921	1921	1921	0
217	20241126	155200	315403500	1921	1921	1921	1921	0
218	20241126	155100	315403500	1921	1921	1921	1921	0
219	20241126	155000	315403500	1921	1921	1921	1921	0
220	20241126	154900	315403500	1921	1921	1921	1921	0
221	20241126	154800	315403500	1921	1921	1921	1921	0
222	20241126	154700	315403500	1921	1921	1921	1921	0
223	20241126	154600	315403500	1921	1921	1921	1921	0
224	20241126	154500	315403500	1921	1921	1921	1921	0
225	20241126	154400	315403500	1921	1921	1921	1921	0
226	20241126	154300	315403500	1921	1921	1921	1921	0
227	20241126	154200	315403500	1921	1921	1921	1921	0
228	20241126	154100	315403500	1921	1921	1921	1921	0
229	20241126	154000	315403500	1921	1921	1921	1921	0
230	20241126	153900	315403500	1921	1921	1921	1921	0
231	20241126	153800	315403500	1921	1921	1921	1921	0
232	20241126	153700	315403500	1921	1921	1921	1921	0
233	20241126	153600	315403500	1921	1921	1921	1921	0
234	20241126	153500	315403500	1921	1921	1921	1921	0
235	20241126	153400	315403500	1921	1921	1921	1921	0
236	20241126	153300	315403500	1921	1921	1921	1921	0
237	20241126	153200	315403500	1921	1921	1921	1921	0
238	20241126	153100	315403500	1921	1921	1921	1921	0
239	20241126	153000	315403500	1921	1921	1921	1921	4647
240	20241126	152900	306476613	1918	1918	1918	1918	0
241	20241126	152800	306476613	1918	1918	1918	1918	0
242	20241126	152700	306476613	1918	1918	1918	1918	0
243	20241126	152600	306476613	1918	1918	1918	1918	0
244	20241126	152500	306476613	1918	1918	1918	1918	0
245	20241126	152400	306476613	1918	1918	1918	1918	0
246	20241126	152300	306476613	1918	1918	1918	1918	0
247	20241126	152200	306476613	1918	1918	1918	1918	0
248	20241126	152100	306476613	1918	1918	1918	1918	0
249	20241126	152000	306476613	1918	1918	1918	1918	0
250	20241126	151900	306476613	1918	1918	1918	1918	403
251	20241126	151800	305703659	1920	1920	1920	1920	0
252	20241126	151700	305703659	1920	1920	1920	1920	0
253	20241126	151600	305703659	1920	1920	1920	1920	0
254	20241126	151500	305703659	1920	1920	1920	1920	52
255	20241126	151400	305603819	1920	1920	1920	1920	0
256	20241126	151300	305603819	1920	1920	1920	1920	100
257	20241126	151200	305411819	1921	1921	1921	1921	0
258	20241126	151100	305411819	1921	1921	1921	1920	263
259	20241126	151000	304906806	1921	1918	1921	1918	539
260	20241126	150900	303872289	1920	1920	1920	1920	500
261	20241126	150800	302912289	1920	1920	1920	1920	0
262	20241126	150700	302912289	1920	1920	1920	1920	302
263	20241126	150600	302332449	1918	1918	1918	1918	0
264	20241126	150500	302332449	1918	1918	1918	1918	42
265	20241126	150400	302251893	1918	1918	1918	1918	678
266	20241126	150300	300951489	1916	1916	1916	1916	50
267	20241126	150200	300855689	1916	1916	1916	1916	1
268	20241126	150100	300853773	1918	1918	1918	1918	0
269	20241126	150000	300853773	1918	1916	1918	1916	53
270	20241126	145900	300752221	1916	1916	1916	1916	51
271	20241126	145800	300654505	1916	1916	1916	1916	20
272	20241126	145700	300616185	1916	1917	1917	1916	3
273	20241126	145600	300610435	1917	1917	1917	1917	2000
274	20241126	145500	296776435	1918	1918	1918	1918	0
275	20241126	145400	296776435	1918	1918	1918	1918	14
276	20241126	145300	296749583	1918	1921	1921	1918	66
277	20241126	145200	296622902	1922	1922	1922	1922	7
278	20241126	145100	296609448	1922	1922	1922	1922	20
279	20241126	145000	296571008	1922	1922	1922	1922	25
280	20241126	144900	296522958	1921	1922	1922	1921	3
281	20241126	144800	296517194	1920	1920	1920	1920	0
282	20241126	144700	296517194	1920	1920	1920	1920	70
283	20241126	144600	296382794	1920	1920	1920	1920	12
284	20241126	144500	296359754	1920	1920	1920	1920	2
285	20241126	144400	296355914	1920	1920	1920	1920	1
286	20241126	144300	296353994	1920	1920	1920	1920	115
287	20241126	144200	296133194	1920	1920	1920	1920	0
288	20241126	144100	296133194	1920	1920	1920	1920	510
289	20241126	144000	295153994	1923	1923	1923	1923	0
290	20241126	143900	295153994	1923	1923	1923	1923	100
291	20241126	143800	294961694	1923	1916	1923	1916	2
292	20241126	143700	294957855	1915	1915	1916	1915	127
293	20241126	143600	294714649	1925	1925	1925	1925	0
294	20241126	143500	294714649	1925	1925	1925	1925	2
295	20241126	143400	294710799	1915	1925	1925	1915	473
296	20241126	143300	293804904	1917	1925	1925	1917	5
297	20241126	143200	293795302	1926	1925	1926	1925	500
298	20241126	143100	292832570	1916	1916	1916	1916	0
299	20241126	143000	292832570	1916	1915	1916	1915	60
300	20241126	142900	292717666	1915	1915	1915	1915	1
301	20241126	142800	292715751	1925	1925	1925	1925	1
302	20241126	142700	292713826	1915	1915	1915	1915	3
303	20241126	142600	292708081	1916	1916	1916	1916	0
304	20241126	142500	292708081	1916	1916	1916	1916	10
305	20241126	142400	292688921	1915	1927	1927	1915	924
306	20241126	142300	290918781	1922	1928	1928	1920	8
307	20241126	142200	290903410	1928	1926	1928	1926	59
308	20241126	142100	290789774	1920	1927	1927	1920	8
309	20241126	142000	290774393	1919	1924	1928	1919	5194
310	20241126	141900	280768056	1924	1919	1924	1919	4118
311	20241126	141800	272849829	1915	1915	1915	1915	0
312	20241126	141700	272849829	1915	1915	1915	1915	0
313	20241126	141600	272849829	1915	1917	1917	1915	108
314	20241126	141500	272642856	1920	1920	1920	1920	447
315	20241126	141400	271784616	1920	1920	1921	1920	78
316	20241126	141300	271634847	1920	1920	1920	1920	1
317	20241126	141200	271632927	1919	1919	1919	1919	1410
318	20241126	141100	268927137	1921	1919	1921	1919	1434
319	20241126	141000	266174526	1916	1916	1916	1914	107
320	20241126	140900	265969618	1916	1919	1919	1916	2517
321	20241126	140800	261142002	1919	1919	1919	1919	97
322	20241126	140700	260955859	1919	1920	1920	1919	318
323	20241126	140600	260345302	1920	1919	1922	1919	4579
324	20241126	140500	251553273	1918	1918	1918	1918	40
325	20241126	140400	251476553	1919	1910	1919	1910	17887
326	20241126	140300	217219619	1910	1910	1910	1910	0
327	20241126	140200	217219619	1910	1909	1910	1909	50
328	20241126	140100	217124149	1910	1910	1910	1910	0
329	20241126	140000	217124149	1910	1910	1910	1910	0
330	20241126	135900	217124149	1910	1904	1910	1904	227
331	20241126	135800	216691170	1904	1905	1905	1904	4
332	20241126	135700	216683552	1905	1905	1905	1905	500
333	20241126	135600	215731052	1906	1906	1906	1906	2
334	20241126	135500	215727240	1906	1906	1906	1905	3
335	20241126	135400	215721523	1906	1906	1906	1906	0
336	20241126	135300	215721523	1906	1906	1906	1906	0
337	20241126	135200	215721523	1906	1906	1907	1906	133
338	20241126	135100	215468024	1906	1906	1906	1906	20
339	20241126	135000	215429904	1905	1905	1905	1905	111
340	20241126	134900	215218449	1905	1905	1905	1905	0
341	20241126	134800	215218449	1905	1904	1905	1904	101
342	20241126	134700	215026144	1906	1906	1906	1906	0
343	20241126	134600	215026144	1906	1906	1906	1906	0
344	20241126	134500	215026144	1906	1906	1906	1906	0
345	20241126	134400	215026144	1906	1906	1906	1906	0
346	20241126	134300	215026144	1906	1906	1906	1906	0
347	20241126	134200	215026144	1906	1906	1906	1906	0
348	20241126	134100	215026144	1906	1906	1906	1906	2
349	20241126	134000	215022332	1906	1906	1906	1906	52
350	20241126	133900	214923220	1910	1910	1910	1910	0
351	20241126	133800	214923220	1910	1909	1910	1909	100
352	20241126	133700	214732231	1909	1909	1909	1909	3
353	20241126	133600	214726504	1909	1909	1909	1909	3
354	20241126	133500	214720777	1909	1909	1909	1909	0
355	20241126	133400	214720777	1909	1909	1909	1909	0
356	20241126	133300	214720777	1909	1909	1909	1908	995
357	20241126	133200	212821532	1909	1908	1909	1908	311
358	20241126	133100	212228142	1908	1908	1908	1908	569
359	20241126	133000	211142490	1907	1907	1907	1907	53
360	20241126	132900	211041419	1907	1907	1907	1907	0
361	20241126	132800	211041419	1907	1907	1907	1907	0
362	20241126	132700	211041419	1907	1906	1907	1906	965
363	20241126	132600	209201165	1907	1906	1907	1906	2045
364	20241126	132500	205301937	1906	1904	1906	1904	1021
365	20241126	132400	203356153	1907	1907	1907	1907	1
366	20241126	132300	203354246	1907	1907	1907	1907	0
367	20241126	132200	203354246	1907	1907	1907	1907	0
368	20241126	132100	203354246	1907	1907	1907	1907	0
369	20241126	132000	203354246	1907	1907	1907	1907	0
370	20241126	131900	203354246	1907	1907	1907	1907	0
371	20241126	131800	203354246	1907	1907	1907	1907	0
372	20241126	131700	203354246	1907	1907	1907	1907	0
373	20241126	131600	203354246	1907	1907	1907	1907	1
374	20241126	131500	203352339	1905	1906	1907	1905	735
375	20241126	131400	201951898	1907	1907	1907	1907	6
376	20241126	131300	201940456	1907	1903	1907	1903	996
377	20241126	131200	200041727	1903	1900	1903	1900	3503
378	20241126	131100	193375628	1897	1897	1897	1897	0
379	20241126	131000	193375628	1897	1897	1897	1897	0
380	20241126	130900	193375628	1897	1900	1900	1897	75
381	20241126	130800	193233350	1903	1903	1903	1903	0
382	20241126	130700	193233350	1903	1903	1903	1903	0
383	20241126	130600	193233350	1903	1903	1903	1903	31
384	20241126	130500	193174357	1903	1903	1903	1903	0
385	20241126	130400	193174357	1903	1903	1903	1903	1287
386	20241126	130300	190725196	1903	1903	1903	1903	0
387	20241126	130200	190725196	1903	1903	1903	1903	6
388	20241126	130100	190713778	1903	1903	1903	1903	0
389	20241126	130000	190713778	1903	1903	1903	1903	0
390	20241126	125900	190713778	1903	1903	1903	1903	0
391	20241126	125800	190713778	1903	1903	1903	1903	10
392	20241126	125700	190694748	1903	1903	1903	1903	0
393	20241126	125600	190694748	1903	1903	1903	1903	0
394	20241126	125500	190694748	1903	1903	1903	1903	0
395	20241126	125400	190694748	1903	1903	1903	1903	0
396	20241126	125300	190694748	1903	1903	1903	1903	2
397	20241126	125200	190690942	1896	1896	1896	1896	0
398	20241126	125100	190690942	1896	1896	1896	1896	0
399	20241126	125000	190690942	1896	1897	1897	1896	602
400	20241126	124900	189549423	1903	1903	1903	1903	0
401	20241126	124800	189549423	1903	1900	1903	1898	886
402	20241126	124700	187866979	1900	1900	1900	1900	12
403	20241126	124600	187844179	1900	1900	1900	1900	2
404	20241126	124500	187840379	1899	1899	1899	1899	54
405	20241126	124400	187737833	1903	1903	1903	1903	0
406	20241126	124300	187737833	1903	1903	1903	1903	10
407	20241126	124200	187718803	1903	1903	1903	1903	100
408	20241126	124100	187528503	1903	1903	1903	1903	30
409	20241126	124000	187471413	1903	1903	1903	1903	0
410	20241126	123900	187471413	1903	1903	1903	1903	0
411	20241126	123800	187471413	1903	1903	1903	1903	30
412	20241126	123700	187414323	1903	1902	1903	1902	204
413	20241126	123600	187026313	1900	1900	1900	1900	31
414	20241126	123500	186967413	1903	1903	1903	1903	0
415	20241126	123400	186967413	1903	1903	1903	1903	0
416	20241126	123300	186967413	1903	1903	1903	1903	0
417	20241126	123200	186967413	1903	1903	1903	1903	0
418	20241126	123100	186967413	1903	1903	1903	1903	0
419	20241126	123000	186967413	1903	1901	1903	1901	472
420	20241126	122900	186069367	1901	1900	1901	1900	2198
421	20241126	122800	181893140	1899	1899	1899	1899	0
422	20241126	122700	181893140	1899	1897	1899	1897	1137
423	20241126	122600	179734596	1896	1896	1896	1896	71
424	20241126	122500	179599980	1896	1896	1896	1896	0
425	20241126	122400	179599980	1896	1896	1896	1896	0
426	20241126	122300	179599980	1896	1896	1896	1896	0
427	20241126	122200	179599980	1896	1896	1896	1896	14
428	20241126	122100	179573436	1896	1896	1896	1896	0
429	20241126	122000	179573436	1896	1896	1896	1896	0
430	20241126	121900	179573436	1896	1896	1896	1896	0
431	20241126	121800	179573436	1896	1897	1897	1896	310
432	20241126	121700	178985376	1897	1897	1897	1897	1
433	20241126	121600	178983479	1897	1898	1898	1897	1318
434	20241126	121500	176482431	1899	1899	1899	1899	0
435	20241126	121400	176482431	1899	1899	1899	1899	41
436	20241126	121300	176404572	1900	1900	1900	1900	32
437	20241126	121200	176343772	1900	1900	1900	1900	1
438	20241126	121100	176341872	1900	1900	1900	1900	0
439	20241126	121000	176341872	1900	1900	1900	1900	700
440	20241126	120900	175011872	1899	1899	1899	1899	0
441	20241126	120800	175011872	1899	1899	1899	1899	0
442	20241126	120700	175011872	1899	1899	1899	1899	2
443	20241126	120600	175008074	1898	1898	1898	1898	2
444	20241126	120500	175004278	1897	1897	1897	1897	0
445	20241126	120400	175004278	1897	1897	1897	1897	10
446	20241126	120300	174985308	1900	1900	1900	1900	0
447	20241126	120200	174985308	1900	1900	1900	1900	0
448	20241126	120100	174985308	1900	1900	1900	1900	0
449	20241126	120000	174985308	1900	1900	1900	1900	100
450	20241126	115900	174795308	1900	1900	1900	1900	1
451	20241126	115800	174793408	1900	1900	1900	1900	14
452	20241126	115700	174766808	1900	1900	1900	1900	76
453	20241126	115600	174622408	1900	1900	1900	1900	711
454	20241126	115500	173271508	1900	1900	1900	1900	0
455	20241126	115400	173271508	1900	1900	1900	1900	1
456	20241126	115300	173269608	1900	1901	1901	1900	1051
457	20241126	115200	171272700	1901	1900	1901	1900	110
458	20241126	115100	171063600	1900	1900	1900	1900	500
459	20241126	115000	170113600	1901	1901	1901	1901	0
460	20241126	114900	170113600	1901	1901	1901	1901	0
461	20241126	114800	170113600	1901	1901	1901	1901	200
462	20241126	114700	169733400	1902	1902	1902	1901	900
463	20241126	114600	168021750	1903	1902	1903	1902	2389
464	20241126	114500	163477870	1901	1900	1901	1900	2253
465	20241126	114400	159195632	1900	1900	1900	1900	351
466	20241126	114300	158528732	1900	1900	1900	1900	1
467	20241126	114200	158526832	1900	1900	1900	1900	1
468	20241126	114100	158524932	1900	1900	1900	1900	200
469	20241126	114000	158144932	1900	1900	1900	1900	2
470	20241126	113900	158141132	1900	1900	1900	1900	0
471	20241126	113800	158141132	1900	1900	1900	1900	0
472	20241126	113700	158141132	1900	1900	1900	1898	121
473	20241126	113600	157911272	1900	1900	1900	1900	0
474	20241126	113500	157911272	1900	1900	1900	1900	0
475	20241126	113400	157911272	1900	1900	1900	1900	0
476	20241126	113300	157911272	1900	1900	1900	1900	0
477	20241126	113200	157911272	1900	1900	1900	1900	0
478	20241126	113100	157911272	1900	1898	1900	1898	726
479	20241126	113000	156532828	1898	1897	1898	1897	231
480	20241126	112900	156094558	1892	1897	1897	1892	35
481	20241126	112800	156028328	1897	1897	1897	1897	117
482	20241126	112700	155806379	1897	1897	1897	1897	3
483	20241126	112600	155800688	1897	1897	1897	1897	0
484	20241126	112500	155800688	1897	1897	1897	1897	200
485	20241126	112400	155421288	1897	1897	1897	1897	0
486	20241126	112300	155421288	1897	1897	1897	1897	0
487	20241126	112200	155421288	1897	1897	1897	1897	9
488	20241126	112100	155404215	1898	1898	1898	1898	0
489	20241126	112000	155404215	1898	1898	1898	1898	0
490	20241126	111900	155404215	1898	1898	1898	1898	10
491	20241126	111800	155385235	1898	1898	1898	1898	2
492	20241126	111700	155381439	1895	1895	1895	1895	30
493	20241126	111600	155324589	1898	1898	1898	1898	1
494	20241126	111500	155322691	1890	1890	1890	1890	0
495	20241126	111400	155322691	1890	1890	1890	1890	259
496	20241126	111300	154833181	1890	1890	1890	1890	0
497	20241126	111200	154833181	1890	1890	1890	1890	36
498	20241126	111100	154765141	1890	1895	1895	1890	531
499	20241126	111000	153761295	1895	1895	1895	1895	0
500	20241126	110900	153761295	1895	1895	1895	1895	0
501	20241126	110800	153761295	1895	1895	1895	1895	0
502	20241126	110700	153761295	1895	1895	1895	1895	0
503	20241126	110600	153761295	1895	1895	1895	1895	0
504	20241126	110500	153761295	1895	1895	1895	1895	0
505	20241126	110400	153761295	1895	1895	1895	1895	0
506	20241126	110300	153761295	1895	1896	1896	1895	23
507	20241126	110200	153717709	1896	1897	1897	1896	100
508	20241126	110100	153528038	1900	1900	1900	1900	0
509	20241126	110000	153528038	1900	1900	1900	1900	499
510	20241126	105900	152579938	1901	1901	1901	1901	0
511	20241126	105800	152579938	1901	1901	1901	1901	1
512	20241126	105700	152578037	1901	1901	1901	1901	0
513	20241126	105600	152578037	1901	1901	1901	1901	2
514	20241126	105500	152574235	1901	1901	1901	1901	0
515	20241126	105400	152574235	1901	1901	1901	1901	0
516	20241126	105300	152574235	1901	1901	1901	1894	645
517	20241126	105200	151348858	1902	1902	1902	1902	72
518	20241126	105100	151211914	1902	1902	1902	1902	0
519	20241126	105000	151211914	1902	1902	1902	1902	0
520	20241126	104900	151211914	1902	1902	1902	1902	0
521	20241126	104800	151211914	1902	1902	1902	1902	1
522	20241126	104700	151210012	1901	1901	1901	1901	1
523	20241126	104600	151208111	1902	1902	1902	1902	1
524	20241126	104500	151206209	1903	1903	1903	1903	0
525	20241126	104400	151206209	1903	1903	1903	1903	0
526	20241126	104300	151206209	1903	1903	1903	1903	0
527	20241126	104200	151206209	1903	1903	1903	1903	0
528	20241126	104100	151206209	1903	1903	1903	1903	1
529	20241126	104000	151204306	1901	1901	1901	1901	0
530	20241126	103900	151204306	1901	1902	1902	1901	76
531	20241126	103800	151059828	1903	1903	1903	1903	0
532	20241126	103700	151059828	1903	1903	1903	1903	0
533	20241126	103600	151059828	1903	1903	1903	1903	0
534	20241126	103500	151059828	1903	1903	1903	1903	0
535	20241126	103400	151059828	1903	1904	1904	1903	516
536	20241126	103300	150077866	1905	1905	1905	1905	1
537	20241126	103200	150075961	1905	1905	1905	1905	0
538	20241126	103100	150075961	1905	1905	1905	1905	0
539	20241126	103000	150075961	1905	1905	1905	1905	0
540	20241126	102900	150075961	1905	1906	1907	1904	2897
541	20241126	102800	144555738	1905	1904	1905	1904	3601
542	20241126	102700	137698094	1904	1905	1905	1904	16
543	20241126	102600	137667615	1900	1900	1900	1900	0
544	20241126	102500	137667615	1900	1900	1900	1900	0
545	20241126	102400	137667615	1900	1903	1903	1900	510
546	20241126	102300	136698240	1905	1905	1905	1905	0
547	20241126	102200	136698240	1905	1898	1905	1898	2883
548	20241126	102100	131219351	1894	1889	1894	1889	1455
549	20241126	102000	128468945	1889	1889	1889	1889	835
550	20241126	101900	126891630	1889	1889	1889	1889	0
551	20241126	101800	126891630	1889	1889	1889	1889	0
552	20241126	101700	126891630	1889	1889	1889	1881	81
553	20241126	101600	126739181	1889	1888	1889	1888	110
554	20241126	101500	126531394	1888	1888	1888	1884	635
555	20241126	101400	125334954	1884	1886	1886	1884	565
556	20241126	101300	124269963	1888	1886	1888	1886	21
557	20241126	101200	124230353	1886	1886	1886	1886	0
558	20241126	101100	124230353	1886	1886	1886	1886	0
559	20241126	101000	124230353	1886	1886	1886	1886	0
560	20241126	100900	124230353	1886	1886	1886	1886	1
561	20241126	100800	124228467	1889	1882	1889	1880	514
562	20241126	100700	123261937	1889	1889	1889	1889	17
563	20241126	100600	123229824	1889	1889	1889	1889	10
564	20241126	100500	123210934	1889	1889	1889	1889	2
565	20241126	100400	123207156	1890	1890	1890	1890	0
566	20241126	100300	123207156	1890	1889	1890	1889	2
567	20241126	100200	123203377	1889	1889	1889	1889	20
568	20241126	100100	123165597	1889	1888	1889	1881	2057
569	20241126	100000	119293829	1889	1889	1889	1889	0
570	20241126	095900	119293829	1889	1889	1889	1889	0
571	20241126	095800	119293829	1889	1889	1889	1889	0
572	20241126	095700	119293829	1889	1889	1889	1889	51
573	20241126	095600	119197490	1890	1890	1891	1890	159
574	20241126	095500	118896979	1889	1890	1890	1889	430
575	20241126	095400	118084290	1891	1891	1891	1891	5
576	20241126	095300	118074835	1891	1895	1895	1891	48
577	20241126	095200	117984015	1895	1895	1895	1890	356
578	20241126	095100	117311140	1890	1895	1895	1890	1515
579	20241126	095000	114442431	1895	1892	1895	1890	2176
580	20241126	094900	110324454	1895	1895	1895	1895	0
581	20241126	094800	110324454	1895	1895	1895	1895	1000
582	20241126	094700	108429454	1899	1899	1899	1899	150
583	20241126	094600	108144604	1899	1899	1899	1892	32
584	20241126	094500	108084046	1899	1899	1899	1899	0
585	20241126	094400	108084046	1899	1901	1901	1899	193
586	20241126	094300	107717536	1900	1900	1901	1900	1504
587	20241126	094200	104859935	1900	1900	1901	1900	2505
588	20241126	094100	100100433	1900	1894	1900	1892	1331
589	20241126	094000	97580486	1896	1901	1901	1896	16
590	20241126	093900	97550120	1901	1901	1901	1901	0
591	20241126	093800	97550120	1901	1901	1901	1901	0
592	20241126	093700	97550120	1901	1901	1901	1901	0
593	20241126	093600	97550120	1901	1893	1901	1893	6
594	20241126	093500	97538754	1893	1894	1894	1893	46
595	20241126	093400	97451646	1901	1901	1901	1901	0
596	20241126	093300	97451646	1901	1901	1901	1901	35
597	20241126	093200	97385111	1901	1901	1901	1901	37
598	20241126	093100	97314774	1891	1901	1901	1891	240
599	20241126	093000	96860791	1901	1901	1901	1901	32
600	20241126	092900	96799959	1893	1908	1908	1893	2988
601	20241126	092800	91121642	1908	1912	1912	1906	1560
602	20241126	092700	88144640	1912	1912	1912	1912	22
603	20241126	092600	88102576	1910	1914	1914	1910	21
604	20241126	092500	88062429	1915	1914	1916	1908	1790
605	20241126	092400	84637925	1914	1913	1914	1913	210
606	20241126	092300	84236185	1910	1911	1911	1910	1680
607	20241126	092200	81027384	1910	1910	1910	1910	899
608	20241126	092100	79310294	1910	1910	1912	1908	2284
609	20241126	092000	74944278	1909	1908	1910	1908	848
610	20241126	091900	73324902	1909	1908	1909	1908	1081
611	20241126	091800	71261347	1908	1908	1908	1908	0
612	20241126	091700	71261347	1908	1908	1908	1908	5
613	20241126	091600	71251807	1908	1902	1908	1902	48
614	20241126	091500	71160505	1901	1904	1904	1901	2560
615	20241126	091400	66288655	1908	1904	1908	1903	1470
616	20241126	091300	63489940	1904	1906	1906	1904	990
617	20241126	091200	61603022	1906	1907	1907	1906	1511
618	20241126	091100	58721554	1906	1906	1906	1906	0
619	20241126	091000	58721554	1906	1910	1911	1906	4442
620	20241126	090900	50247461	1910	1907	1910	1907	3549
621	20241126	090800	43473700	1906	1908	1908	1905	1306
622	20241126	090700	40984486	1909	1903	1912	1902	4000
623	20241126	090600	33364492	1903	1904	1905	1903	3490
624	20241126	090500	26721678	1904	1900	1905	1900	1231
625	20241126	090400	24379024	1900	1898	1904	1898	1155
626	20241126	090300	22186704	1890	1894	1900	1890	2276
627	20241126	090200	17867236	1894	1890	1895	1888	1976
628	20241126	090100	14125448	1889	1888	1889	1881	119
629	20241126	090000	13900731	1888	1887	1890	1880	7367