KissMeData/058820/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193600	454913719	1908	1908	1908	1908	8189
3	20241122	193500	454913719	1908	1908	1908	1908	0
4	20241122	193400	454913719	1908	1908	1908	1908	0
5	20241122	193300	454913719	1908	1908	1908	1908	0
6	20241122	193200	454913719	1908	1908	1908	1908	0
7	20241122	193100	454913719	1908	1908	1908	1908	0
8	20241122	193000	454913719	1908	1908	1908	1908	0
9	20241122	192900	454913719	1908	1908	1908	1908	0
10	20241122	192800	454913719	1908	1908	1908	1908	0
11	20241122	192700	454913719	1908	1908	1908	1908	0
12	20241122	192600	454913719	1908	1908	1908	1908	0
13	20241122	192500	454913719	1908	1908	1908	1908	0
14	20241122	192400	454913719	1908	1908	1908	1908	0
15	20241122	192300	454913719	1908	1908	1908	1908	0
16	20241122	192200	454913719	1908	1908	1908	1908	0
17	20241122	192100	454913719	1908	1908	1908	1908	0
18	20241122	192000	454913719	1908	1908	1908	1908	0
19	20241122	191900	454913719	1908	1908	1908	1908	0
20	20241122	191800	454913719	1908	1908	1908	1908	0
21	20241122	191700	454913719	1908	1908	1908	1908	0
22	20241122	191600	454913719	1908	1908	1908	1908	0
23	20241122	191500	454913719	1908	1908	1908	1908	0
24	20241122	191400	454913719	1908	1908	1908	1908	0
25	20241122	191300	454913719	1908	1908	1908	1908	0
26	20241122	191200	454913719	1908	1908	1908	1908	0
27	20241122	191100	454913719	1908	1908	1908	1908	0
28	20241122	191000	454913719	1908	1908	1908	1908	0
29	20241122	190900	454913719	1908	1908	1908	1908	0
30	20241122	190800	454913719	1908	1908	1908	1908	0
31	20241122	190700	454913719	1908	1908	1908	1908	0
32	20241122	190600	454913719	1908	1908	1908	1908	8189
33	20241122	190500	454913719	1908	1908	1908	1908	0
34	20241122	190400	454913719	1908	1908	1908	1908	0
35	20241122	190300	454913719	1908	1908	1908	1908	0
36	20241122	190200	454913719	1908	1908	1908	1908	0
37	20241122	190100	454913719	1908	1908	1908	1908	0
38	20241122	190000	454913719	1908	1908	1908	1908	0
39	20241122	185900	454913719	1908	1908	1908	1908	0
40	20241122	185800	454913719	1908	1908	1908	1908	0
41	20241122	185700	454913719	1908	1908	1908	1908	0
42	20241122	185600	454913719	1908	1908	1908	1908	0
43	20241122	185500	454913719	1908	1908	1908	1908	0
44	20241122	185400	454913719	1908	1908	1908	1908	0
45	20241122	185300	454913719	1908	1908	1908	1908	0
46	20241122	185200	454913719	1908	1908	1908	1908	0
47	20241122	185100	454913719	1908	1908	1908	1908	0
48	20241122	185000	454913719	1908	1908	1908	1908	0
49	20241122	184900	454913719	1908	1908	1908	1908	0
50	20241122	184800	454913719	1908	1908	1908	1908	0
51	20241122	184700	454913719	1908	1908	1908	1908	0
52	20241122	184600	454913719	1908	1908	1908	1908	0
53	20241122	184500	454913719	1908	1908	1908	1908	0
54	20241122	184400	454913719	1908	1908	1908	1908	0
55	20241122	184300	454913719	1908	1908	1908	1908	0
56	20241122	184200	454913719	1908	1908	1908	1908	0
57	20241122	184100	454913719	1908	1908	1908	1908	0
58	20241122	184000	454913719	1908	1908	1908	1908	0
59	20241122	183900	454913719	1908	1908	1908	1908	0
60	20241122	183800	454913719	1908	1908	1908	1908	0
61	20241122	183700	454913719	1908	1908	1908	1908	0
62	20241122	183600	454913719	1908	1908	1908	1908	8189
63	20241122	183500	454913719	1908	1908	1908	1908	0
64	20241122	183400	454913719	1908	1908	1908	1908	0
65	20241122	183300	454913719	1908	1908	1908	1908	0
66	20241122	183200	454913719	1908	1908	1908	1908	0
67	20241122	183100	454913719	1908	1908	1908	1908	0
68	20241122	183000	454913719	1908	1908	1908	1908	0
69	20241122	182900	454913719	1908	1908	1908	1908	0
70	20241122	182800	454913719	1908	1908	1908	1908	0
71	20241122	182700	454913719	1908	1908	1908	1908	0
72	20241122	182600	454913719	1908	1908	1908	1908	0
73	20241122	182500	454913719	1908	1908	1908	1908	0
74	20241122	182400	454913719	1908	1908	1908	1908	0
75	20241122	182300	454913719	1908	1908	1908	1908	0
76	20241122	182200	454913719	1908	1908	1908	1908	0
77	20241122	182100	454913719	1908	1908	1908	1908	0
78	20241122	182000	454913719	1908	1908	1908	1908	0
79	20241122	181900	454913719	1908	1908	1908	1908	0
80	20241122	181800	454913719	1908	1908	1908	1908	0
81	20241122	181700	454913719	1908	1908	1908	1908	0
82	20241122	181600	454913719	1908	1908	1908	1908	0
83	20241122	181500	454913719	1908	1908	1908	1908	0
84	20241122	181400	454913719	1908	1908	1908	1908	0
85	20241122	181300	454913719	1908	1908	1908	1908	0
86	20241122	181200	454913719	1908	1908	1908	1908	0
87	20241122	181100	454913719	1908	1908	1908	1908	0
88	20241122	181000	454913719	1908	1908	1908	1908	0
89	20241122	180900	454913719	1908	1908	1908	1908	0
90	20241122	180800	454913719	1908	1908	1908	1908	0
91	20241122	180700	454913719	1908	1908	1908	1908	0
92	20241122	180600	454913719	1908	1908	1908	1908	8189
93	20241122	180500	454913719	1908	1908	1908	1908	0
94	20241122	180400	454913719	1908	1908	1908	1908	0
95	20241122	180300	454913719	1908	1908	1908	1908	0
96	20241122	180200	454913719	1908	1908	1908	1908	0
97	20241122	180100	454913719	1908	1908	1908	1908	0
98	20241122	180000	454913719	1908	1908	1908	1908	0
99	20241122	175900	454913719	1908	1908	1908	1908	0
100	20241122	175800	454913719	1908	1908	1908	1908	0
101	20241122	175700	454913719	1908	1908	1908	1908	0
102	20241122	175600	454913719	1908	1908	1908	1908	0
103	20241122	175500	454913719	1908	1908	1908	1908	0
104	20241122	175400	454913719	1908	1908	1908	1908	0
105	20241122	175300	454913719	1908	1908	1908	1908	0
106	20241122	175200	454913719	1908	1908	1908	1908	0
107	20241122	175100	454913719	1908	1908	1908	1908	0
108	20241122	175000	454913719	1908	1908	1908	1908	0
109	20241122	174900	454913719	1908	1908	1908	1908	0
110	20241122	174800	454913719	1908	1908	1908	1908	0
111	20241122	174700	454913719	1908	1908	1908	1908	0
112	20241122	174600	454913719	1908	1908	1908	1908	0
113	20241122	174500	454913719	1908	1908	1908	1908	0
114	20241122	174400	454913719	1908	1908	1908	1908	0
115	20241122	174300	454913719	1908	1908	1908	1908	0
116	20241122	174200	454913719	1908	1908	1908	1908	0
117	20241122	174100	454913719	1908	1908	1908	1908	0
118	20241122	174000	454913719	1908	1908	1908	1908	0
119	20241122	173900	454913719	1908	1908	1908	1908	0
120	20241122	173800	454913719	1908	1908	1908	1908	0
121	20241122	173700	454913719	1908	1908	1908	1908	0
122	20241122	173600	454913719	1908	1908	1908	1908	8189
123	20241122	173500	454913719	1908	1908	1908	1908	0
124	20241122	173400	454913719	1908	1908	1908	1908	0
125	20241122	173300	454913719	1908	1908	1908	1908	0
126	20241122	173200	454913719	1908	1908	1908	1908	0
127	20241122	173100	454913719	1908	1908	1908	1908	0
128	20241122	173000	454913719	1908	1908	1908	1908	0
129	20241122	172900	454913719	1908	1908	1908	1908	0
130	20241122	172800	454913719	1908	1908	1908	1908	0
131	20241122	172700	454913719	1908	1908	1908	1908	0
132	20241122	172600	454913719	1908	1908	1908	1908	0
133	20241122	172500	454913719	1908	1908	1908	1908	0
134	20241122	172400	454913719	1908	1908	1908	1908	0
135	20241122	172300	454913719	1908	1908	1908	1908	0
136	20241122	172200	454913719	1908	1908	1908	1908	0
137	20241122	172100	454913719	1908	1908	1908	1908	0
138	20241122	172000	454913719	1908	1908	1908	1908	0
139	20241122	171900	454913719	1908	1908	1908	1908	0
140	20241122	171800	454913719	1908	1908	1908	1908	0
141	20241122	171700	454913719	1908	1908	1908	1908	0
142	20241122	171600	454913719	1908	1908	1908	1908	0
143	20241122	171500	454913719	1908	1908	1908	1908	0
144	20241122	171400	454913719	1908	1908	1908	1908	0
145	20241122	171300	454913719	1908	1908	1908	1908	0
146	20241122	171200	454913719	1908	1908	1908	1908	0
147	20241122	171100	454913719	1908	1908	1908	1908	0
148	20241122	171000	454913719	1908	1908	1908	1908	0
149	20241122	170900	454913719	1908	1908	1908	1908	0
150	20241122	170800	454913719	1908	1908	1908	1908	0
151	20241122	170700	454913719	1908	1908	1908	1908	0
152	20241122	170600	454913719	1908	1908	1908	1908	8189
153	20241122	170500	454913719	1908	1908	1908	1908	0
154	20241122	170400	454913719	1908	1908	1908	1908	0
155	20241122	170300	454913719	1908	1908	1908	1908	0
156	20241122	170200	454913719	1908	1908	1908	1908	0
157	20241122	170100	454913719	1908	1908	1908	1908	0
158	20241122	170000	454913719	1908	1908	1908	1908	0
159	20241122	165900	454913719	1908	1908	1908	1908	0
160	20241122	165800	454913719	1908	1908	1908	1908	0
161	20241122	165700	454913719	1908	1908	1908	1908	0
162	20241122	165600	454913719	1908	1908	1908	1908	0
163	20241122	165500	454913719	1908	1908	1908	1908	0
164	20241122	165400	454913719	1908	1908	1908	1908	0
165	20241122	165300	454913719	1908	1908	1908	1908	0
166	20241122	165200	454913719	1908	1908	1908	1908	0
167	20241122	165100	454913719	1908	1908	1908	1908	0
168	20241122	165000	454913719	1908	1908	1908	1908	0
169	20241122	164900	454913719	1908	1908	1908	1908	0
170	20241122	164800	454913719	1908	1908	1908	1908	0
171	20241122	164700	454913719	1908	1908	1908	1908	0
172	20241122	164600	454913719	1908	1908	1908	1908	0
173	20241122	164500	454913719	1908	1908	1908	1908	0
174	20241122	164400	454913719	1908	1908	1908	1908	0
175	20241122	164300	454913719	1908	1908	1908	1908	0
176	20241122	164200	454913719	1908	1908	1908	1908	0
177	20241122	164100	454913719	1908	1908	1908	1908	0
178	20241122	164000	454913719	1908	1908	1908	1908	0
179	20241122	163900	454913719	1908	1908	1908	1908	0
180	20241122	163800	454913719	1908	1908	1908	1908	0
181	20241122	163700	454913719	1908	1908	1908	1908	0
182	20241122	163600	454913719	1908	1908	1908	1908	8189
183	20241122	163500	454913719	1908	1908	1908	1908	0
184	20241122	163400	454913719	1908	1908	1908	1908	0
185	20241122	163300	454913719	1908	1908	1908	1908	0
186	20241122	163200	454913719	1908	1908	1908	1908	0
187	20241122	163100	454913719	1908	1908	1908	1908	0
188	20241122	163000	454913719	1908	1908	1908	1908	0
189	20241122	162900	454913719	1908	1908	1908	1908	0
190	20241122	162800	454913719	1908	1908	1908	1908	0
191	20241122	162700	454913719	1908	1908	1908	1908	0
192	20241122	162600	454913719	1908	1908	1908	1908	0
193	20241122	162500	454913719	1908	1908	1908	1908	0
194	20241122	162400	454913719	1908	1908	1908	1908	0
195	20241122	162300	454913719	1908	1908	1908	1908	0
196	20241122	162200	454913719	1908	1908	1908	1908	0
197	20241122	162100	454913719	1908	1908	1908	1908	0
198	20241122	162000	454913719	1908	1908	1908	1908	0
199	20241122	161900	454913719	1908	1908	1908	1908	0
200	20241122	161800	454913719	1908	1908	1908	1908	0
201	20241122	161700	454913719	1908	1908	1908	1908	0
202	20241122	161600	454913719	1908	1908	1908	1908	0
203	20241122	161500	454913719	1908	1908	1908	1908	0
204	20241122	161400	454913719	1908	1908	1908	1908	0
205	20241122	161300	454913719	1908	1908	1908	1908	0
206	20241122	161200	454913719	1908	1908	1908	1908	0
207	20241122	161100	454913719	1908	1908	1908	1908	0
208	20241122	161000	454913719	1908	1908	1908	1908	0
209	20241122	160900	454913719	1908	1908	1908	1908	0
210	20241122	160800	454913719	1908	1908	1908	1908	0
211	20241122	160700	454913719	1908	1908	1908	1908	0
212	20241122	160600	454913719	1908	1908	1908	1908	8189
213	20241122	160500	454913719	1908	1908	1908	1908	0
214	20241122	160400	454913719	1908	1908	1908	1908	0
215	20241122	160300	454913719	1908	1908	1908	1908	0
216	20241122	160200	454913719	1908	1908	1908	1908	0
217	20241122	160100	454913719	1908	1908	1908	1908	0
218	20241122	160000	454913719	1908	1908	1908	1908	0
219	20241122	155900	454913719	1908	1908	1908	1908	0
220	20241122	155800	454913719	1908	1908	1908	1908	0
221	20241122	155700	454913719	1908	1908	1908	1908	0
222	20241122	155600	454913719	1908	1908	1908	1908	0
223	20241122	155500	454913719	1908	1908	1908	1908	0
224	20241122	155400	454913719	1908	1908	1908	1908	0
225	20241122	155300	454913719	1908	1908	1908	1908	0
226	20241122	155200	454913719	1908	1908	1908	1908	0
227	20241122	155100	454913719	1908	1908	1908	1908	0
228	20241122	155000	454913719	1908	1908	1908	1908	0
229	20241122	154900	454913719	1908	1908	1908	1908	0
230	20241122	154800	454913719	1908	1908	1908	1908	0
231	20241122	154700	454913719	1908	1908	1908	1908	0
232	20241122	154600	454913719	1908	1908	1908	1908	0
233	20241122	154500	454913719	1908	1908	1908	1908	0
234	20241122	154400	454913719	1908	1908	1908	1908	0
235	20241122	154300	454913719	1908	1908	1908	1908	0
236	20241122	154200	454913719	1908	1908	1908	1908	0
237	20241122	154100	454913719	1908	1908	1908	1908	0
238	20241122	154000	454913719	1908	1908	1908	1908	0
239	20241122	153900	454913719	1908	1908	1908	1908	0
240	20241122	153800	454913719	1908	1908	1908	1908	0
241	20241122	153700	454913719	1908	1908	1908	1908	0
242	20241122	153600	454913719	1908	1908	1908	1908	8189
243	20241122	153500	454913719	1908	1908	1908	1908	0
244	20241122	153400	454913719	1908	1908	1908	1908	0
245	20241122	153300	454913719	1908	1908	1908	1908	0
246	20241122	153200	454913719	1908	1908	1908	1908	0
247	20241122	153100	454913719	1908	1908	1908	1908	0
248	20241122	153000	454913719	1908	1908	1908	1908	8189
249	20241122	152900	439289107	1910	1910	1910	1910	0
250	20241122	152800	439289107	1910	1910	1910	1910	0
251	20241122	152700	439289107	1910	1910	1910	1910	0
252	20241122	152600	439289107	1910	1910	1910	1910	0
253	20241122	152500	439289107	1910	1910	1910	1910	0
254	20241122	152400	439289107	1910	1910	1910	1910	0
255	20241122	152300	439289107	1910	1910	1910	1910	0
256	20241122	152200	439289107	1910	1910	1910	1910	0
257	20241122	152100	439289107	1910	1910	1910	1910	0
258	20241122	152000	439289107	1910	1910	1910	1910	0
259	20241122	151900	439289107	1910	1910	1910	1910	670
260	20241122	151800	438009407	1910	1910	1910	1909	1099
261	20241122	151700	435910421	1910	1910	1910	1910	10
262	20241122	151600	435891321	1910	1910	1910	1910	266
263	20241122	151500	435383261	1911	1911	1911	1911	56
264	20241122	151400	435276245	1911	1911	1911	1911	0
265	20241122	151300	435276245	1911	1911	1912	1911	12
266	20241122	151200	435253304	1912	1911	1912	1911	6
267	20241122	151100	435241835	1912	1911	1912	1910	10021
268	20241122	151000	416101691	1910	1911	1912	1910	8177
269	20241122	150900	400483604	1912	1912	1912	1912	0
270	20241122	150800	400483604	1912	1912	1912	1912	0
271	20241122	150700	400483604	1912	1911	1912	1911	481
272	20241122	150600	399564400	1911	1911	1911	1911	10
273	20241122	150500	399545290	1910	1912	1912	1910	533
274	20241122	150400	398526718	1912	1912	1912	1912	6
275	20241122	150300	398515246	1912	1911	1912	1911	52
276	20241122	150200	398415862	1912	1912	1912	1911	1506
277	20241122	150100	395537890	1912	1912	1912	1912	76
278	20241122	150000	395392578	1912	1913	1913	1912	1751
279	20241122	145900	392044177	1913	1913	1913	1913	622
280	20241122	145800	390854291	1913	1913	1913	1913	1
281	20241122	145700	390852378	1913	1913	1913	1912	9
282	20241122	145600	390835166	1913	1913	1913	1913	5
283	20241122	145500	390825601	1913	1913	1913	1913	3
284	20241122	145400	390819862	1913	1913	1913	1913	1
285	20241122	145300	390817949	1913	1913	1913	1913	1
286	20241122	145200	390816036	1913	1913	1913	1913	1
287	20241122	145100	390814123	1913	1913	1913	1913	500
288	20241122	145000	389857623	1913	1913	1913	1913	0
289	20241122	144900	389857623	1913	1913	1913	1913	4
290	20241122	144800	389849971	1913	1913	1913	1913	3
291	20241122	144700	389844232	1913	1913	1913	1913	0
292	20241122	144600	389844232	1913	1913	1913	1913	0
293	20241122	144500	389844232	1913	1911	1913	1911	2
294	20241122	144400	389840408	1913	1913	1913	1913	0
295	20241122	144300	389840408	1913	1911	1913	1911	223
296	20241122	144200	389414011	1911	1913	1913	1911	109
297	20241122	144100	389205554	1913	1913	1913	1913	2
298	20241122	144000	389201728	1911	1913	1913	1911	252
299	20241122	143900	388720152	1911	1911	1913	1911	949
300	20241122	143800	386906591	1913	1913	1913	1911	3
301	20241122	143700	386900854	1911	1912	1912	1911	693
302	20241122	143600	385576530	1912	1912	1913	1912	303
303	20241122	143500	384997185	1912	1913	1913	1912	1241
304	20241122	143400	382624392	1912	1912	1912	1912	200
305	20241122	143300	382241992	1913	1913	1913	1913	1019
306	20241122	143200	380292645	1913	1913	1913	1913	25
307	20241122	143100	380244820	1913	1913	1913	1913	3
308	20241122	143000	380239081	1913	1913	1913	1913	17
309	20241122	142900	380206560	1914	1914	1914	1914	5
310	20241122	142800	380196990	1914	1914	1914	1913	7
311	20241122	142700	380183595	1913	1913	1914	1912	369
312	20241122	142600	379478044	1914	1913	1915	1913	8
313	20241122	142500	379462735	1915	1915	1915	1915	0
314	20241122	142400	379462735	1915	1913	1915	1913	2
315	20241122	142300	379458907	1912	1913	1913	1912	200
316	20241122	142200	379076506	1915	1913	1915	1912	1276
317	20241122	142100	376635607	1915	1915	1915	1915	0
318	20241122	142000	376635607	1915	1915	1915	1915	0
319	20241122	141900	376635607	1915	1915	1915	1915	0
320	20241122	141800	376635607	1915	1914	1915	1914	84
321	20241122	141700	376474749	1913	1913	1913	1913	500
322	20241122	141600	375518249	1913	1915	1915	1913	81
323	20241122	141500	375363294	1914	1914	1914	1914	1
324	20241122	141400	375361380	1915	1915	1915	1915	0
325	20241122	141300	375361380	1915	1913	1915	1913	13
326	20241122	141200	375336506	1915	1913	1915	1912	604
327	20241122	141100	374181610	1913	1913	1913	1913	1000
328	20241122	141000	372268610	1915	1913	1915	1913	206
329	20241122	140900	371874522	1915	1914	1915	1914	541
330	20241122	140800	370839047	1914	1914	1914	1914	1
331	20241122	140700	370837133	1914	1914	1914	1914	5
332	20241122	140600	370827563	1914	1915	1915	1914	18
333	20241122	140500	370793109	1914	1914	1915	1914	11
334	20241122	140400	370772051	1915	1914	1915	1913	76
335	20241122	140300	370626640	1915	1915	1915	1915	0
336	20241122	140200	370626640	1915	1915	1915	1915	0
337	20241122	140100	370626640	1915	1915	1915	1915	14
338	20241122	140000	370599830	1914	1914	1914	1914	610
339	20241122	135900	369432290	1914	1914	1914	1914	5
340	20241122	135800	369422720	1914	1914	1914	1914	1
341	20241122	135700	369420806	1914	1914	1914	1914	50
342	20241122	135600	369325106	1914	1914	1916	1914	11
343	20241122	135500	369304046	1915	1914	1915	1914	2
344	20241122	135400	369300217	1915	1915	1915	1915	0
345	20241122	135300	369300217	1915	1914	1915	1914	6
346	20241122	135200	369288730	1915	1912	1915	1912	971
347	20241122	135100	367431202	1913	1913	1913	1913	0
348	20241122	135000	367431202	1913	1912	1913	1912	1580
349	20241122	134900	364408812	1913	1912	1913	1912	2
350	20241122	134800	364404987	1912	1911	1912	1911	42
351	20241122	134700	364324722	1911	1918	1918	1910	13005
352	20241122	134600	339462499	1917	1916	1918	1916	17
353	20241122	134500	339429911	1918	1918	1918	1916	4
354	20241122	134400	339422241	1916	1916	1918	1916	7
355	20241122	134300	339408823	1918	1917	1918	1915	3346
356	20241122	134200	333001196	1920	1918	1920	1918	2196
357	20241122	134100	328789258	1920	1921	1921	1917	11
358	20241122	134000	328768155	1918	1918	1921	1918	7
359	20241122	133900	328754720	1921	1918	1921	1918	14
360	20241122	133800	328727853	1919	1917	1921	1917	20
361	20241122	133700	328689470	1919	1917	1919	1917	2
362	20241122	133600	328685634	1919	1917	1919	1917	4
363	20241122	133500	328677963	1918	1917	1919	1917	9
364	20241122	133400	328660702	1920	1917	1920	1915	23
365	20241122	133300	328616610	1915	1914	1918	1914	259
366	20241122	133200	328120861	1916	1915	1916	1914	8349
367	20241122	133100	312132526	1915	1914	1915	1914	501
368	20241122	133000	311173611	1914	1913	1914	1913	3
369	20241122	132900	311167871	1913	1913	1913	1913	0
370	20241122	132800	311167871	1913	1913	1913	1913	5
371	20241122	132700	311158306	1913	1913	1913	1913	0
372	20241122	132600	311158306	1913	1913	1913	1913	0
373	20241122	132500	311158306	1913	1915	1915	1911	13093
374	20241122	132400	286111678	1917	1917	1917	1915	9954
375	20241122	132300	267046621	1919	1921	1921	1917	10648
376	20241122	132200	246625466	1922	1920	1922	1920	440
377	20241122	132100	245780226	1921	1921	1921	1921	0
378	20241122	132000	245780226	1921	1920	1921	1920	596
379	20241122	131900	244635311	1921	1921	1921	1921	0
380	20241122	131800	244635311	1921	1920	1921	1920	5
381	20241122	131700	244625710	1921	1921	1921	1921	0
382	20241122	131600	244625710	1921	1920	1921	1920	2
383	20241122	131500	244621869	1921	1920	1921	1920	42
384	20241122	131400	244541195	1920	1920	1920	1920	11
385	20241122	131300	244520075	1920	1920	1920	1920	101
386	20241122	131200	244326155	1920	1919	1920	1919	148
387	20241122	131100	244042142	1919	1919	1919	1919	5
388	20241122	131000	244032547	1919	1919	1919	1919	7
389	20241122	130900	244019114	1919	1919	1919	1919	0
390	20241122	130800	244019114	1919	1919	1919	1919	1
391	20241122	130700	244017195	1918	1918	1918	1918	100
392	20241122	130600	243825395	1919	1919	1919	1919	0
393	20241122	130500	243825395	1919	1919	1919	1919	1
394	20241122	130400	243823476	1918	1919	1919	1918	109
395	20241122	130300	243614405	1919	1919	1919	1919	75
396	20241122	130200	243470480	1919	1919	1919	1919	0
397	20241122	130100	243470480	1919	1919	1919	1919	0
398	20241122	130000	243470480	1919	1919	1919	1919	0
399	20241122	125900	243470480	1919	1919	1919	1919	300
400	20241122	125800	242894780	1919	1919	1919	1919	0
401	20241122	125700	242894780	1919	1919	1919	1919	0
402	20241122	125600	242894780	1919	1919	1919	1919	0
403	20241122	125500	242894780	1919	1919	1919	1919	1
404	20241122	125400	242892861	1919	1919	1919	1919	1
405	20241122	125300	242890942	1918	1919	1919	1918	1005
406	20241122	125200	240963351	1919	1919	1919	1919	0
407	20241122	125100	240963351	1919	1919	1919	1919	52
408	20241122	125000	240863563	1919	1919	1920	1919	1015
409	20241122	124900	238915749	1919	1919	1919	1919	16
410	20241122	124800	238885045	1919	1919	1919	1919	2
411	20241122	124700	238881207	1919	1918	1919	1918	109
412	20241122	124600	238672144	1918	1918	1918	1918	10
413	20241122	124500	238652964	1918	1918	1918	1918	0
414	20241122	124400	238652964	1918	1918	1918	1918	0
415	20241122	124300	238652964	1918	1918	1918	1918	0
416	20241122	124200	238652964	1918	1918	1918	1918	1
417	20241122	124100	238651046	1918	1917	1918	1917	84
418	20241122	124000	238490017	1918	1917	1918	1917	72
419	20241122	123900	238351991	1919	1919	1919	1919	0
420	20241122	123800	238351991	1919	1919	1919	1919	0
421	20241122	123700	238351991	1919	1917	1919	1917	11
422	20241122	123600	238330892	1917	1916	1917	1916	6
423	20241122	123500	238319395	1916	1917	1917	1916	258
424	20241122	123400	237825066	1919	1918	1919	1917	6
425	20241122	123300	237813558	1918	1918	1918	1918	1500
426	20241122	123200	234936558	1918	1918	1918	1918	0
427	20241122	123100	234936558	1918	1917	1918	1917	2
428	20241122	123000	234932723	1917	1917	1917	1917	20
429	20241122	122900	234894383	1917	1917	1917	1917	599
430	20241122	122800	233746100	1919	1919	1919	1919	0
431	20241122	122700	233746100	1919	1918	1919	1918	1001
432	20241122	122600	231825182	1919	1919	1919	1919	0
433	20241122	122500	231825182	1919	1916	1919	1916	18
434	20241122	122400	231790690	1919	1919	1919	1916	9238
435	20241122	122300	214079175	1920	1920	1920	1920	0
436	20241122	122200	214079175	1920	1920	1920	1920	10
437	20241122	122100	214059975	1920	1920	1920	1920	3
438	20241122	122000	214054215	1920	1920	1920	1920	0
439	20241122	121900	214054215	1920	1920	1920	1920	4000
440	20241122	121800	206374215	1920	1920	1920	1920	100
441	20241122	121700	206182215	1920	1920	1920	1920	1
442	20241122	121600	206180295	1920	1920	1920	1920	0
443	20241122	121500	206180295	1920	1917	1920	1917	1993
444	20241122	121400	202359691	1917	1916	1917	1916	601
445	20241122	121300	201208074	1917	1917	1917	1917	52
446	20241122	121200	201108390	1917	1916	1917	1916	729
447	20241122	121100	199711625	1917	1921	1922	1917	15979
448	20241122	121000	169071247	1920	1920	1920	1920	0
449	20241122	120900	169071247	1920	1920	1920	1920	395
450	20241122	120800	168312847	1922	1922	1922	1922	0
451	20241122	120700	168312847	1922	1921	1922	1921	111
452	20241122	120600	168099506	1923	1923	1923	1923	0
453	20241122	120500	168099506	1923	1923	1923	1923	0
454	20241122	120400	168099506	1923	1921	1923	1921	6
455	20241122	120300	168087973	1920	1921	1923	1920	2607
456	20241122	120200	163082528	1923	1923	1923	1923	0
457	20241122	120100	163082528	1923	1923	1923	1923	0
458	20241122	120000	163082528	1923	1923	1923	1923	0
459	20241122	115900	163082528	1923	1920	1923	1920	2
460	20241122	115800	163078685	1923	1923	1923	1923	0
461	20241122	115700	163078685	1923	1923	1923	1923	0
462	20241122	115600	163078685	1923	1920	1923	1920	3
463	20241122	115500	163072919	1923	1918	1923	1918	10
464	20241122	115400	163053703	1923	1919	1923	1919	406
465	20241122	115300	162274585	1919	1919	1919	1919	500
466	20241122	115200	161315085	1919	1919	1919	1919	10
467	20241122	115100	161295895	1918	1919	1923	1918	5493
468	20241122	115000	150758364	1923	1920	1923	1920	266
469	20241122	114900	150246851	1923	1921	1923	1919	206
470	20241122	114800	149851518	1923	1919	1923	1919	406
471	20241122	114700	149072384	1923	1920	1923	1920	15
472	20241122	114600	149043569	1920	1920	1920	1920	0
473	20241122	114500	149043569	1920	1920	1920	1920	0
474	20241122	114400	149043569	1920	1920	1920	1920	5
475	20241122	114300	149033969	1920	1920	1920	1920	1000
476	20241122	114200	147113969	1920	1920	1920	1920	6
477	20241122	114100	147102449	1920	1920	1920	1920	0
478	20241122	114000	147102449	1920	1920	1920	1920	12
479	20241122	113900	147079409	1920	1920	1920	1920	1
480	20241122	113800	147077489	1920	1920	1920	1920	0
481	20241122	113700	147077489	1920	1920	1920	1920	0
482	20241122	113600	147077489	1920	1920	1920	1920	0
483	20241122	113500	147077489	1920	1920	1920	1920	1
484	20241122	113400	147075569	1919	1919	1919	1919	194
485	20241122	113300	146703283	1919	1919	1919	1919	10
486	20241122	113200	146684093	1919	1919	1919	1919	50
487	20241122	113100	146588143	1919	1919	1919	1919	1501
488	20241122	113000	143707724	1919	1919	1919	1919	420
489	20241122	112900	142901744	1920	1920	1920	1920	0
490	20241122	112800	142901744	1920	1920	1920	1920	0
491	20241122	112700	142901744	1920	1919	1920	1919	845
492	20241122	112600	141280187	1920	1920	1920	1920	101
493	20241122	112500	141086267	1919	1919	1919	1919	585
494	20241122	112400	139963652	1920	1920	1920	1920	0
495	20241122	112300	139963652	1920	1920	1920	1920	0
496	20241122	112200	139963652	1920	1920	1920	1920	90
497	20241122	112100	139790852	1920	1919	1920	1919	545
498	20241122	112000	138744995	1920	1920	1920	1920	10
499	20241122	111900	138725795	1920	1920	1920	1920	0
500	20241122	111800	138725795	1920	1920	1920	1920	10
501	20241122	111700	138706595	1920	1920	1920	1920	0
502	20241122	111600	138706595	1920	1920	1920	1920	6
503	20241122	111500	138695075	1920	1920	1920	1920	0
504	20241122	111400	138695075	1920	1920	1920	1920	12
505	20241122	111300	138672035	1920	1920	1920	1920	503
506	20241122	111200	137706275	1920	1920	1920	1920	0
507	20241122	111100	137706275	1920	1920	1920	1920	79
508	20241122	111000	137554595	1920	1920	1920	1920	48
509	20241122	110900	137462435	1920	1920	1920	1920	400
510	20241122	110800	136694435	1920	1920	1920	1920	100
511	20241122	110700	136502435	1920	1920	1920	1920	0
512	20241122	110600	136502435	1920	1920	1920	1920	0
513	20241122	110500	136502435	1920	1920	1920	1920	0
514	20241122	110400	136502435	1920	1920	1920	1920	19
515	20241122	110300	136465955	1920	1920	1920	1920	55
516	20241122	110200	136360355	1920	1920	1920	1920	380
517	20241122	110100	135630755	1920	1921	1921	1920	1487
518	20241122	110000	132775499	1923	1923	1923	1923	0
519	20241122	105900	132775499	1923	1923	1923	1923	0
520	20241122	105800	132775499	1923	1923	1923	1923	0
521	20241122	105700	132775499	1923	1923	1923	1923	0
522	20241122	105600	132775499	1923	1923	1923	1923	0
523	20241122	105500	132775499	1923	1922	1923	1922	2
524	20241122	105400	132771654	1923	1923	1923	1923	0
525	20241122	105300	132771654	1923	1922	1923	1922	11
526	20241122	105200	132750502	1923	1923	1923	1923	0
527	20241122	105100	132750502	1923	1922	1923	1922	51
528	20241122	105000	132652430	1923	1922	1923	1921	14
529	20241122	104900	132625525	1922	1922	1922	1922	0
530	20241122	104800	132625525	1922	1922	1922	1922	0
531	20241122	104700	132625525	1922	1922	1922	1922	1
532	20241122	104600	132623603	1923	1923	1923	1923	0
533	20241122	104500	132623603	1923	1923	1923	1923	0
534	20241122	104400	132623603	1923	1923	1923	1923	0
535	20241122	104300	132623603	1923	1922	1923	1922	5
536	20241122	104200	132613989	1923	1921	1923	1921	13
537	20241122	104100	132588993	1923	1920	1923	1920	302
538	20241122	104000	132009149	1923	1921	1923	1921	2
539	20241122	103900	132005305	1923	1923	1923	1923	0
540	20241122	103800	132005305	1923	1921	1923	1921	6
541	20241122	103700	131993773	1923	1922	1923	1922	173
542	20241122	103600	131661264	1921	1921	1921	1921	300
543	20241122	103500	131084964	1921	1921	1922	1921	3
544	20241122	103400	131079200	1922	1921	1922	1921	7
545	20241122	103300	131065747	1922	1921	1922	1921	2
546	20241122	103200	131061904	1922	1921	1922	1921	10
547	20241122	103100	131042689	1922	1922	1922	1921	12
548	20241122	103000	131019626	1920	1920	1922	1920	3
549	20241122	102900	131013864	1919	1919	1919	1919	0
550	20241122	102800	131013864	1919	1919	1919	1919	0
551	20241122	102700	131013864	1919	1921	1921	1919	712
552	20241122	102600	129647526	1922	1922	1922	1922	0
553	20241122	102500	129647526	1922	1922	1922	1922	0
554	20241122	102400	129647526	1922	1922	1922	1922	2
555	20241122	102300	129643682	1922	1921	1922	1921	5
556	20241122	102200	129634073	1922	1920	1922	1920	2
557	20241122	102100	129630231	1923	1923	1923	1923	0
558	20241122	102000	129630231	1923	1923	1923	1923	0
559	20241122	101900	129630231	1923	1921	1923	1920	2605
560	20241122	101800	124627627	1923	1923	1923	1923	0
561	20241122	101700	124627627	1923	1923	1923	1923	0
562	20241122	101600	124627627	1923	1923	1923	1923	0
563	20241122	101500	124627627	1923	1923	1923	1923	1
564	20241122	101400	124625704	1921	1923	1923	1920	4
565	20241122	101300	124618017	1923	1920	1923	1920	5
566	20241122	101200	124608408	1922	1921	1922	1920	2217
567	20241122	101100	120350966	1920	1921	1923	1920	4186
568	20241122	101000	112312691	1921	1922	1922	1921	81
569	20241122	100900	112157038	1923	1921	1923	1921	99
570	20241122	100800	111966857	1922	1921	1923	1921	22
571	20241122	100700	111924573	1923	1921	1923	1921	8
572	20241122	100600	111909197	1921	1922	1923	1921	1638
573	20241122	100500	108762486	1923	1923	1923	1923	51
574	20241122	100400	108664413	1923	1924	1924	1923	642
575	20241122	100300	107429230	1924	1924	1924	1924	303
576	20241122	100200	106846258	1924	1924	1924	1924	63
577	20241122	100100	106725046	1925	1924	1926	1924	101
578	20241122	100000	106530523	1926	1926	1926	1926	0
579	20241122	095900	106530523	1926	1926	1926	1926	0
580	20241122	095800	106530523	1926	1924	1926	1924	1582
581	20241122	095700	103485170	1926	1924	1926	1924	2
582	20241122	095600	103481320	1926	1923	1926	1923	2
583	20241122	095500	103477471	1926	1922	1926	1922	5
584	20241122	095400	103467852	1926	1922	1926	1922	4
585	20241122	095300	103460157	1926	1921	1926	1921	38
586	20241122	095200	103386986	1926	1921	1926	1921	3
587	20241122	095100	103381213	1926	1921	1926	1921	28
588	20241122	095000	103327328	1924	1922	1924	1921	556
589	20241122	094900	102259229	1925	1925	1925	1925	0
590	20241122	094800	102259229	1925	1925	1925	1925	0
591	20241122	094700	102259229	1925	1922	1925	1922	2
592	20241122	094600	102255382	1925	1921	1925	1921	2
593	20241122	094500	102251536	1924	1923	1924	1919	1939
594	20241122	094400	98530080	1923	1923	1923	1922	92
595	20241122	094300	98353227	1925	1923	1925	1923	13
596	20241122	094200	98328204	1925	1922	1925	1921	212
597	20241122	094100	97920900	1922	1925	1925	1922	626
598	20241122	094000	96717142	1927	1926	1927	1924	312
599	20241122	093900	96116503	1927	1928	1928	1927	70
600	20241122	093800	95981558	1928	1928	1928	1928	12
601	20241122	093700	95958422	1928	1928	1928	1928	0
602	20241122	093600	95958422	1928	1927	1928	1927	486
603	20241122	093500	95021899	1927	1927	1927	1927	2
604	20241122	093400	95018045	1927	1926	1927	1926	2
605	20241122	093300	95014192	1927	1926	1927	1925	2424
606	20241122	093200	90347983	1927	1927	1927	1927	0
607	20241122	093100	90347983	1927	1926	1927	1926	602
608	20241122	093000	89188528	1926	1926	1926	1926	1
609	20241122	092900	89186602	1926	1925	1927	1925	5050
610	20241122	092800	79465300	1926	1924	1926	1924	6653
611	20241122	092700	66657951	1925	1924	1925	1924	175
612	20241122	092600	66321245	1925	1925	1925	1925	0
613	20241122	092500	66321245	1925	1925	1925	1925	10
614	20241122	092400	66301995	1925	1925	1925	1925	0
615	20241122	092300	66301995	1925	1925	1925	1925	55
616	20241122	092200	66196120	1925	1925	1925	1925	1802
617	20241122	092100	62727270	1925	1925	1925	1925	55
618	20241122	092000	62621395	1924	1924	1924	1924	57
619	20241122	091900	62511727	1925	1925	1925	1925	1923
620	20241122	091800	58809952	1925	1925	1926	1925	751
621	20241122	091700	57364276	1927	1924	1927	1924	2702
622	20241122	091600	52162478	1924	1922	1925	1922	131
623	20241122	091500	51910562	1923	1925	1925	1920	124
624	20241122	091400	51672227	1921	1921	1925	1921	6130
625	20241122	091300	39896489	1920	1925	1925	1919	2158
626	20241122	091200	35755040	1925	1925	1925	1921	8
627	20241122	091100	35739650	1926	1926	1926	1926	20
628	20241122	091000	35701130	1926	1921	1926	1919	13005
629	20241122	090900	10734006	1921	1921	1921	1921	2197
630	20241122	090800	6513569	1928	1928	1928	1928	1
631	20241122	090700	6511641	1920	1924	1924	1920	1200
632	20241122	090600	4203005	1928	1928	1928	1928	0
633	20241122	090500	4203005	1928	1928	1928	1928	0
634	20241122	090400	4203005	1928	1928	1928	1928	9
635	20241122	090300	4185653	1928	1929	1929	1928	10
636	20241122	090200	4166365	1929	1929	1930	1929	54
637	20241122	090100	4062198	1930	1930	1930	1930	0
638	20241122	090000	4062198	1930	1916	1930	1916	2119