KissMeData/145210/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203400	371853124	1898	1898	1898	1898	6305
3	20241127	203300	371853124	1898	1898	1898	1898	0
4	20241127	203200	371853124	1898	1898	1898	1898	0
5	20241127	203100	371853124	1898	1898	1898	1898	0
6	20241127	203000	371853124	1898	1898	1898	1898	0
7	20241127	202900	371853124	1898	1898	1898	1898	0
8	20241127	202800	371853124	1898	1898	1898	1898	0
9	20241127	202700	371853124	1898	1898	1898	1898	0
10	20241127	202600	371853124	1898	1898	1898	1898	0
11	20241127	202500	371853124	1898	1898	1898	1898	0
12	20241127	202400	371853124	1898	1898	1898	1898	0
13	20241127	202300	371853124	1898	1898	1898	1898	0
14	20241127	202200	371853124	1898	1898	1898	1898	0
15	20241127	202100	371853124	1898	1898	1898	1898	0
16	20241127	202000	371853124	1898	1898	1898	1898	0
17	20241127	201900	371853124	1898	1898	1898	1898	0
18	20241127	201800	371853124	1898	1898	1898	1898	0
19	20241127	201700	371853124	1898	1898	1898	1898	0
20	20241127	201600	371853124	1898	1898	1898	1898	0
21	20241127	201500	371853124	1898	1898	1898	1898	0
22	20241127	201400	371853124	1898	1898	1898	1898	0
23	20241127	201300	371853124	1898	1898	1898	1898	0
24	20241127	201200	371853124	1898	1898	1898	1898	0
25	20241127	201100	371853124	1898	1898	1898	1898	0
26	20241127	201000	371853124	1898	1898	1898	1898	0
27	20241127	200900	371853124	1898	1898	1898	1898	0
28	20241127	200800	371853124	1898	1898	1898	1898	0
29	20241127	200700	371853124	1898	1898	1898	1898	0
30	20241127	200600	371853124	1898	1898	1898	1898	0
31	20241127	200500	371853124	1898	1898	1898	1898	0
32	20241127	200400	371853124	1898	1898	1898	1898	6305
33	20241127	200300	371853124	1898	1898	1898	1898	0
34	20241127	200200	371853124	1898	1898	1898	1898	0
35	20241127	200100	371853124	1898	1898	1898	1898	0
36	20241127	200000	371853124	1898	1898	1898	1898	0
37	20241127	195900	371853124	1898	1898	1898	1898	0
38	20241127	195800	371853124	1898	1898	1898	1898	0
39	20241127	195700	371853124	1898	1898	1898	1898	0
40	20241127	195600	371853124	1898	1898	1898	1898	0
41	20241127	195500	371853124	1898	1898	1898	1898	0
42	20241127	195400	371853124	1898	1898	1898	1898	0
43	20241127	195300	371853124	1898	1898	1898	1898	0
44	20241127	195200	371853124	1898	1898	1898	1898	0
45	20241127	195100	371853124	1898	1898	1898	1898	0
46	20241127	195000	371853124	1898	1898	1898	1898	0
47	20241127	194900	371853124	1898	1898	1898	1898	0
48	20241127	194800	371853124	1898	1898	1898	1898	0
49	20241127	194700	371853124	1898	1898	1898	1898	0
50	20241127	194600	371853124	1898	1898	1898	1898	0
51	20241127	194500	371853124	1898	1898	1898	1898	0
52	20241127	194400	371853124	1898	1898	1898	1898	0
53	20241127	194300	371853124	1898	1898	1898	1898	0
54	20241127	194200	371853124	1898	1898	1898	1898	0
55	20241127	194100	371853124	1898	1898	1898	1898	0
56	20241127	194000	371853124	1898	1898	1898	1898	0
57	20241127	193900	371853124	1898	1898	1898	1898	0
58	20241127	193800	371853124	1898	1898	1898	1898	0
59	20241127	193700	371853124	1898	1898	1898	1898	0
60	20241127	193600	371853124	1898	1898	1898	1898	0
61	20241127	193500	371853124	1898	1898	1898	1898	0
62	20241127	193400	371853124	1898	1898	1898	1898	6305
63	20241127	193300	371853124	1898	1898	1898	1898	0
64	20241127	193200	371853124	1898	1898	1898	1898	0
65	20241127	193100	371853124	1898	1898	1898	1898	0
66	20241127	193000	371853124	1898	1898	1898	1898	0
67	20241127	192900	371853124	1898	1898	1898	1898	0
68	20241127	192800	371853124	1898	1898	1898	1898	0
69	20241127	192700	371853124	1898	1898	1898	1898	0
70	20241127	192600	371853124	1898	1898	1898	1898	0
71	20241127	192500	371853124	1898	1898	1898	1898	0
72	20241127	192400	371853124	1898	1898	1898	1898	0
73	20241127	192300	371853124	1898	1898	1898	1898	0
74	20241127	192200	371853124	1898	1898	1898	1898	0
75	20241127	192100	371853124	1898	1898	1898	1898	0
76	20241127	192000	371853124	1898	1898	1898	1898	0
77	20241127	191900	371853124	1898	1898	1898	1898	0
78	20241127	191800	371853124	1898	1898	1898	1898	0
79	20241127	191700	371853124	1898	1898	1898	1898	0
80	20241127	191600	371853124	1898	1898	1898	1898	0
81	20241127	191500	371853124	1898	1898	1898	1898	0
82	20241127	191400	371853124	1898	1898	1898	1898	0
83	20241127	191300	371853124	1898	1898	1898	1898	0
84	20241127	191200	371853124	1898	1898	1898	1898	0
85	20241127	191100	371853124	1898	1898	1898	1898	0
86	20241127	191000	371853124	1898	1898	1898	1898	0
87	20241127	190900	371853124	1898	1898	1898	1898	0
88	20241127	190800	371853124	1898	1898	1898	1898	0
89	20241127	190700	371853124	1898	1898	1898	1898	0
90	20241127	190600	371853124	1898	1898	1898	1898	0
91	20241127	190500	371853124	1898	1898	1898	1898	0
92	20241127	190400	371853124	1898	1898	1898	1898	6305
93	20241127	190300	371853124	1898	1898	1898	1898	0
94	20241127	190200	371853124	1898	1898	1898	1898	0
95	20241127	190100	371853124	1898	1898	1898	1898	0
96	20241127	190000	371853124	1898	1898	1898	1898	0
97	20241127	185900	371853124	1898	1898	1898	1898	0
98	20241127	185800	371853124	1898	1898	1898	1898	0
99	20241127	185700	371853124	1898	1898	1898	1898	0
100	20241127	185600	371853124	1898	1898	1898	1898	0
101	20241127	185500	371853124	1898	1898	1898	1898	0
102	20241127	185400	371853124	1898	1898	1898	1898	0
103	20241127	185300	371853124	1898	1898	1898	1898	0
104	20241127	185200	371853124	1898	1898	1898	1898	0
105	20241127	185100	371853124	1898	1898	1898	1898	0
106	20241127	185000	371853124	1898	1898	1898	1898	0
107	20241127	184900	371853124	1898	1898	1898	1898	0
108	20241127	184800	371853124	1898	1898	1898	1898	0
109	20241127	184700	371853124	1898	1898	1898	1898	0
110	20241127	184600	371853124	1898	1898	1898	1898	0
111	20241127	184500	371853124	1898	1898	1898	1898	0
112	20241127	184400	371853124	1898	1898	1898	1898	0
113	20241127	184300	371853124	1898	1898	1898	1898	0
114	20241127	184200	371853124	1898	1898	1898	1898	0
115	20241127	184100	371853124	1898	1898	1898	1898	0
116	20241127	184000	371853124	1898	1898	1898	1898	0
117	20241127	183900	371853124	1898	1898	1898	1898	0
118	20241127	183800	371853124	1898	1898	1898	1898	0
119	20241127	183700	371853124	1898	1898	1898	1898	0
120	20241127	183600	371853124	1898	1898	1898	1898	0
121	20241127	183500	371853124	1898	1898	1898	1898	0
122	20241127	183400	371853124	1898	1898	1898	1898	6305
123	20241127	183300	371853124	1898	1898	1898	1898	0
124	20241127	183200	371853124	1898	1898	1898	1898	0
125	20241127	183100	371853124	1898	1898	1898	1898	0
126	20241127	183000	371853124	1898	1898	1898	1898	0
127	20241127	182900	371853124	1898	1898	1898	1898	0
128	20241127	182800	371853124	1898	1898	1898	1898	0
129	20241127	182700	371853124	1898	1898	1898	1898	0
130	20241127	182600	371853124	1898	1898	1898	1898	0
131	20241127	182500	371853124	1898	1898	1898	1898	0
132	20241127	182400	371853124	1898	1898	1898	1898	0
133	20241127	182300	371853124	1898	1898	1898	1898	0
134	20241127	182200	371853124	1898	1898	1898	1898	0
135	20241127	182100	371853124	1898	1898	1898	1898	0
136	20241127	182000	371853124	1898	1898	1898	1898	0
137	20241127	181900	371853124	1898	1898	1898	1898	0
138	20241127	181800	371853124	1898	1898	1898	1898	0
139	20241127	181700	371853124	1898	1898	1898	1898	0
140	20241127	181600	371853124	1898	1898	1898	1898	0
141	20241127	181500	371853124	1898	1898	1898	1898	0
142	20241127	181400	371853124	1898	1898	1898	1898	0
143	20241127	181300	371853124	1898	1898	1898	1898	0
144	20241127	181200	371853124	1898	1898	1898	1898	0
145	20241127	181100	371853124	1898	1898	1898	1898	0
146	20241127	181000	371853124	1898	1898	1898	1898	0
147	20241127	180900	371853124	1898	1898	1898	1898	0
148	20241127	180800	371853124	1898	1898	1898	1898	0
149	20241127	180700	371853124	1898	1898	1898	1898	0
150	20241127	180600	371853124	1898	1898	1898	1898	0
151	20241127	180500	371853124	1898	1898	1898	1898	0
152	20241127	180400	371853124	1898	1898	1898	1898	6305
153	20241127	180300	371853124	1898	1898	1898	1898	0
154	20241127	180200	371853124	1898	1898	1898	1898	0
155	20241127	180100	371853124	1898	1898	1898	1898	0
156	20241127	180000	371853124	1898	1898	1898	1898	0
157	20241127	175900	371853124	1898	1898	1898	1898	0
158	20241127	175800	371853124	1898	1898	1898	1898	0
159	20241127	175700	371853124	1898	1898	1898	1898	0
160	20241127	175600	371853124	1898	1898	1898	1898	0
161	20241127	175500	371853124	1898	1898	1898	1898	0
162	20241127	175400	371853124	1898	1898	1898	1898	0
163	20241127	175300	371853124	1898	1898	1898	1898	0
164	20241127	175200	371853124	1898	1898	1898	1898	0
165	20241127	175100	371853124	1898	1898	1898	1898	0
166	20241127	175000	371853124	1898	1898	1898	1898	0
167	20241127	174900	371853124	1898	1898	1898	1898	0
168	20241127	174800	371853124	1898	1898	1898	1898	0
169	20241127	174700	371853124	1898	1898	1898	1898	0
170	20241127	174600	371853124	1898	1898	1898	1898	0
171	20241127	174500	371853124	1898	1898	1898	1898	0
172	20241127	174400	371853124	1898	1898	1898	1898	0
173	20241127	174300	371853124	1898	1898	1898	1898	0
174	20241127	174200	371853124	1898	1898	1898	1898	0
175	20241127	174100	371853124	1898	1898	1898	1898	0
176	20241127	174000	371853124	1898	1898	1898	1898	0
177	20241127	173900	371853124	1898	1898	1898	1898	0
178	20241127	173800	371853124	1898	1898	1898	1898	0
179	20241127	173700	371853124	1898	1898	1898	1898	0
180	20241127	173600	371853124	1898	1898	1898	1898	0
181	20241127	173500	371853124	1898	1898	1898	1898	0
182	20241127	173400	371853124	1898	1898	1898	1898	6305
183	20241127	173300	371853124	1898	1898	1898	1898	0
184	20241127	173200	371853124	1898	1898	1898	1898	0
185	20241127	173100	371853124	1898	1898	1898	1898	0
186	20241127	173000	371853124	1898	1898	1898	1898	0
187	20241127	172900	371853124	1898	1898	1898	1898	0
188	20241127	172800	371853124	1898	1898	1898	1898	0
189	20241127	172700	371853124	1898	1898	1898	1898	0
190	20241127	172600	371853124	1898	1898	1898	1898	0
191	20241127	172500	371853124	1898	1898	1898	1898	0
192	20241127	172400	371853124	1898	1898	1898	1898	0
193	20241127	172300	371853124	1898	1898	1898	1898	0
194	20241127	172200	371853124	1898	1898	1898	1898	0
195	20241127	172100	371853124	1898	1898	1898	1898	0
196	20241127	172000	371853124	1898	1898	1898	1898	0
197	20241127	171900	371853124	1898	1898	1898	1898	0
198	20241127	171800	371853124	1898	1898	1898	1898	0
199	20241127	171700	371853124	1898	1898	1898	1898	0
200	20241127	171600	371853124	1898	1898	1898	1898	0
201	20241127	171500	371853124	1898	1898	1898	1898	0
202	20241127	171400	371853124	1898	1898	1898	1898	0
203	20241127	171300	371853124	1898	1898	1898	1898	0
204	20241127	171200	371853124	1898	1898	1898	1898	0
205	20241127	171100	371853124	1898	1898	1898	1898	0
206	20241127	171000	371853124	1898	1898	1898	1898	0
207	20241127	170900	371853124	1898	1898	1898	1898	0
208	20241127	170800	371853124	1898	1898	1898	1898	0
209	20241127	170700	371853124	1898	1898	1898	1898	0
210	20241127	170600	371853124	1898	1898	1898	1898	0
211	20241127	170500	371853124	1898	1898	1898	1898	0
212	20241127	170400	371853124	1898	1898	1898	1898	6305
213	20241127	170300	371853124	1898	1898	1898	1898	0
214	20241127	170200	371853124	1898	1898	1898	1898	0
215	20241127	170100	371853124	1898	1898	1898	1898	0
216	20241127	170000	371853124	1898	1898	1898	1898	0
217	20241127	165900	371853124	1898	1898	1898	1898	0
218	20241127	165800	371853124	1898	1898	1898	1898	0
219	20241127	165700	371853124	1898	1898	1898	1898	0
220	20241127	165600	371853124	1898	1898	1898	1898	0
221	20241127	165500	371853124	1898	1898	1898	1898	0
222	20241127	165400	371853124	1898	1898	1898	1898	0
223	20241127	165300	371853124	1898	1898	1898	1898	0
224	20241127	165200	371853124	1898	1898	1898	1898	0
225	20241127	165100	371853124	1898	1898	1898	1898	0
226	20241127	165000	371853124	1898	1898	1898	1898	0
227	20241127	164900	371853124	1898	1898	1898	1898	0
228	20241127	164800	371853124	1898	1898	1898	1898	0
229	20241127	164700	371853124	1898	1898	1898	1898	0
230	20241127	164600	371853124	1898	1898	1898	1898	0
231	20241127	164500	371853124	1898	1898	1898	1898	0
232	20241127	164400	371853124	1898	1898	1898	1898	0
233	20241127	164300	371853124	1898	1898	1898	1898	0
234	20241127	164200	371853124	1898	1898	1898	1898	0
235	20241127	164100	371853124	1898	1898	1898	1898	0
236	20241127	164000	371853124	1898	1898	1898	1898	0
237	20241127	163900	371853124	1898	1898	1898	1898	0
238	20241127	163800	371853124	1898	1898	1898	1898	0
239	20241127	163700	371853124	1898	1898	1898	1898	0
240	20241127	163600	371853124	1898	1898	1898	1898	0
241	20241127	163500	371853124	1898	1898	1898	1898	0
242	20241127	163400	371853124	1898	1898	1898	1898	6305
243	20241127	163300	371853124	1898	1898	1898	1898	0
244	20241127	163200	371853124	1898	1898	1898	1898	0
245	20241127	163100	371853124	1898	1898	1898	1898	0
246	20241127	163000	371853124	1898	1898	1898	1898	0
247	20241127	162900	371853124	1898	1898	1898	1898	0
248	20241127	162800	371853124	1898	1898	1898	1898	0
249	20241127	162700	371853124	1898	1898	1898	1898	0
250	20241127	162600	371853124	1898	1898	1898	1898	0
251	20241127	162500	371853124	1898	1898	1898	1898	0
252	20241127	162400	371853124	1898	1898	1898	1898	0
253	20241127	162300	371853124	1898	1898	1898	1898	0
254	20241127	162200	371853124	1898	1898	1898	1898	0
255	20241127	162100	371853124	1898	1898	1898	1898	0
256	20241127	162000	371853124	1898	1898	1898	1898	0
257	20241127	161900	371853124	1898	1898	1898	1898	0
258	20241127	161800	371853124	1898	1898	1898	1898	0
259	20241127	161700	371853124	1898	1898	1898	1898	0
260	20241127	161600	371853124	1898	1898	1898	1898	0
261	20241127	161500	371853124	1898	1898	1898	1898	0
262	20241127	161400	371853124	1898	1898	1898	1898	0
263	20241127	161300	371853124	1898	1898	1898	1898	0
264	20241127	161200	371853124	1898	1898	1898	1898	0
265	20241127	161100	371853124	1898	1898	1898	1898	0
266	20241127	161000	371853124	1898	1898	1898	1898	0
267	20241127	160900	371853124	1898	1898	1898	1898	0
268	20241127	160800	371853124	1898	1898	1898	1898	0
269	20241127	160700	371853124	1898	1898	1898	1898	0
270	20241127	160600	371853124	1898	1898	1898	1898	0
271	20241127	160500	371853124	1898	1898	1898	1898	0
272	20241127	160400	371853124	1898	1898	1898	1898	6305
273	20241127	160300	371853124	1898	1898	1898	1898	0
274	20241127	160200	371853124	1898	1898	1898	1898	0
275	20241127	160100	371853124	1898	1898	1898	1898	0
276	20241127	160000	371853124	1898	1898	1898	1898	0
277	20241127	155900	371853124	1898	1898	1898	1898	0
278	20241127	155800	371853124	1898	1898	1898	1898	0
279	20241127	155700	371853124	1898	1898	1898	1898	0
280	20241127	155600	371853124	1898	1898	1898	1898	0
281	20241127	155500	371853124	1898	1898	1898	1898	0
282	20241127	155400	371853124	1898	1898	1898	1898	0
283	20241127	155300	371853124	1898	1898	1898	1898	0
284	20241127	155200	371853124	1898	1898	1898	1898	0
285	20241127	155100	371853124	1898	1898	1898	1898	0
286	20241127	155000	371853124	1898	1898	1898	1898	0
287	20241127	154900	371853124	1898	1898	1898	1898	0
288	20241127	154800	371853124	1898	1898	1898	1898	0
289	20241127	154700	371853124	1898	1898	1898	1898	0
290	20241127	154600	371853124	1898	1898	1898	1898	0
291	20241127	154500	371853124	1898	1898	1898	1898	0
292	20241127	154400	371853124	1898	1898	1898	1898	0
293	20241127	154300	371853124	1898	1898	1898	1898	0
294	20241127	154200	371853124	1898	1898	1898	1898	0
295	20241127	154100	371853124	1898	1898	1898	1898	0
296	20241127	154000	371853124	1898	1898	1898	1898	0
297	20241127	153900	371853124	1898	1898	1898	1898	0
298	20241127	153800	371853124	1898	1898	1898	1898	0
299	20241127	153700	371853124	1898	1898	1898	1898	0
300	20241127	153600	371853124	1898	1898	1898	1898	0
301	20241127	153500	371853124	1898	1898	1898	1898	0
302	20241127	153400	371853124	1898	1898	1898	1898	6305
303	20241127	153300	371853124	1898	1898	1898	1898	0
304	20241127	153200	371853124	1898	1898	1898	1898	0
305	20241127	153100	371853124	1898	1898	1898	1898	0
306	20241127	153000	371853124	1898	1898	1898	1898	6305
307	20241127	152900	359886234	1883	1883	1883	1883	0
308	20241127	152800	359886234	1883	1883	1883	1883	0
309	20241127	152700	359886234	1883	1883	1883	1883	0
310	20241127	152600	359886234	1883	1883	1883	1883	0
311	20241127	152500	359886234	1883	1883	1883	1883	0
312	20241127	152400	359886234	1883	1883	1883	1883	0
313	20241127	152300	359886234	1883	1883	1883	1883	0
314	20241127	152200	359886234	1883	1883	1883	1883	0
315	20241127	152100	359886234	1883	1883	1883	1883	0
316	20241127	152000	359886234	1883	1883	1883	1883	0
317	20241127	151900	359886234	1883	1883	1883	1882	2242
318	20241127	151800	355666280	1883	1887	1888	1883	474
319	20241127	151700	354771917	1883	1883	1883	1883	0
320	20241127	151600	354771917	1883	1883	1883	1883	180
321	20241127	151500	354432977	1890	1886	1890	1883	104
322	20241127	151400	354237132	1890	1890	1890	1890	2
323	20241127	151300	354233352	1889	1889	1889	1889	0
324	20241127	151200	354233352	1889	1898	1898	1889	4423
325	20241127	151100	345867438	1898	1898	1898	1898	18
326	20241127	151000	345833274	1898	1893	1898	1893	334
327	20241127	150900	345201002	1893	1899	1899	1893	314
328	20241127	150800	344606594	1894	1894	1899	1894	103
329	20241127	150700	344411502	1899	1899	1899	1899	11
330	20241127	150600	344390613	1899	1899	1899	1899	1
331	20241127	150500	344388714	1899	1893	1899	1893	151
332	20241127	150400	344102247	1897	1897	1897	1897	3
333	20241127	150300	344096556	1899	1899	1899	1899	0
334	20241127	150200	344096556	1899	1899	1899	1899	1
335	20241127	150100	344094657	1899	1899	1899	1899	3
336	20241127	150000	344088960	1899	1899	1899	1899	19
337	20241127	145900	344052879	1894	1896	1896	1894	1434
338	20241127	145800	341335450	1896	1896	1896	1896	0
339	20241127	145700	341335450	1896	1896	1902	1896	3
340	20241127	145600	341329756	1906	1896	1906	1896	1921
341	20241127	145500	337687530	1908	1908	1908	1908	0
342	20241127	145400	337687530	1908	1908	1908	1908	6
343	20241127	145300	337676082	1908	1908	1908	1908	2
344	20241127	145200	337672266	1909	1909	1909	1909	0
345	20241127	145100	337672266	1909	1909	1909	1909	0
346	20241127	145000	337672266	1909	1909	1909	1909	0
347	20241127	144900	337672266	1909	1907	1909	1900	2284
348	20241127	144800	333316834	1908	1909	1909	1908	433
349	20241127	144700	332490370	1912	1912	1912	1912	0
350	20241127	144600	332490370	1912	1915	1915	1912	850
351	20241127	144500	330863970	1914	1914	1914	1914	85
352	20241127	144400	330701280	1915	1915	1915	1915	0
353	20241127	144300	330701280	1915	1915	1915	1915	600
354	20241127	144200	329552280	1916	1916	1916	1916	487
355	20241127	144100	328619188	1916	1919	1919	1916	341
356	20241127	144000	327965118	1922	1922	1922	1922	12
357	20241127	143900	327942054	1922	1921	1922	1921	1988
358	20241127	143800	324121218	1919	1919	1919	1919	0
359	20241127	143700	324121218	1919	1920	1920	1919	632
360	20241127	143600	322907825	1922	1922	1922	1922	0
361	20241127	143500	322907825	1922	1922	1922	1916	1980
362	20241127	143400	319102305	1921	1922	1922	1921	31
363	20241127	143300	319042724	1922	1922	1922	1922	6
364	20241127	143200	319031192	1930	1933	1933	1930	2920
365	20241127	143100	313395433	1933	1934	1934	1933	1069
366	20241127	143000	311328500	1934	1938	1938	1934	1078
367	20241127	142900	309240560	1937	1936	1938	1936	851
368	20241127	142800	307591943	1933	1934	1934	1933	48
369	20241127	142700	307499143	1934	1927	1937	1927	5805
370	20241127	142600	296276483	1925	1923	1925	1923	637
371	20241127	142500	295050338	1922	1922	1922	1922	5
372	20241127	142400	295040728	1922	1922	1922	1922	215
373	20241127	142300	294627498	1921	1920	1921	1920	183
374	20241127	142200	294276096	1911	1911	1911	1911	198
375	20241127	142100	293897718	1908	1908	1908	1908	0
376	20241127	142000	293897718	1908	1920	1920	1908	1000
377	20241127	141900	291986451	1920	1922	1922	1920	337
378	20241127	141800	291339167	1920	1920	1923	1920	155
379	20241127	141700	291041564	1920	1920	1920	1920	81
380	20241127	141600	290886044	1920	1920	1920	1920	700
381	20241127	141500	289542044	1929	1932	1933	1916	61
382	20241127	141400	289424878	1933	1932	1933	1932	91
383	20241127	141300	289249027	1932	1931	1932	1931	3210
384	20241127	141200	283050307	1931	1931	1931	1931	14
385	20241127	141100	283023273	1931	1932	1934	1912	636
386	20241127	141000	281794684	1932	1917	1932	1917	1940
387	20241127	140900	278064696	1916	1915	1916	1915	66
388	20241127	140800	277938273	1910	1910	1910	1910	250
389	20241127	140700	277460773	1922	1922	1923	1922	6851
390	20241127	140600	264293048	1922	1922	1922	1922	1842
391	20241127	140500	260752724	1908	1904	1922	1904	13286
392	20241127	140400	235380018	1903	1903	1903	1903	0
393	20241127	140300	235380018	1903	1895	1903	1883	8179
394	20241127	140200	219846485	1894	1893	1894	1893	1744
395	20241127	140100	216543350	1893	1891	1893	1891	980
396	20241127	140000	214689175	1879	1879	1879	1879	20
397	20241127	135900	214651595	1879	1879	1879	1879	0
398	20241127	135800	214651595	1879	1879	1879	1879	0
399	20241127	135700	214651595	1879	1880	1880	1879	30
400	20241127	135600	214595203	1892	1890	1892	1890	100
401	20241127	135500	214406166	1880	1880	1880	1880	0
402	20241127	135400	214406166	1880	1880	1880	1880	500
403	20241127	135300	213466166	1887	1884	1887	1884	8071
404	20241127	135200	198253611	1879	1882	1882	1879	2126
405	20241127	135100	194256626	1884	1885	1885	1884	110
406	20241127	135000	194049286	1886	1886	1886	1886	0
407	20241127	134900	194049286	1886	1886	1886	1886	0
408	20241127	134800	194049286	1886	1886	1886	1886	0
409	20241127	134700	194049286	1886	1886	1886	1886	0
410	20241127	134600	194049286	1886	1885	1886	1885	100
411	20241127	134500	193860746	1881	1881	1881	1881	0
412	20241127	134400	193860746	1881	1881	1881	1881	123
413	20241127	134300	193629383	1885	1885	1885	1885	111
414	20241127	134200	193420148	1885	1885	1885	1885	0
415	20241127	134100	193420148	1885	1885	1885	1885	0
416	20241127	134000	193420148	1885	1885	1885	1885	200
417	20241127	133900	193043148	1885	1885	1885	1885	0
418	20241127	133800	193043148	1885	1885	1885	1885	0
419	20241127	133700	193043148	1885	1885	1885	1885	0
420	20241127	133600	193043148	1885	1885	1885	1885	0
421	20241127	133500	193043148	1885	1885	1885	1885	0
422	20241127	133400	193043148	1885	1885	1885	1885	1
423	20241127	133300	193041263	1886	1886	1886	1886	0
424	20241127	133200	193041263	1886	1881	1886	1881	2001
425	20241127	133100	189268987	1881	1882	1882	1881	78
426	20241127	133000	189122249	1881	1882	1882	1881	585
427	20241127	132900	188021514	1883	1883	1883	1883	0
428	20241127	132800	188021514	1883	1883	1887	1883	200
429	20241127	132700	187644910	1887	1887	1887	1887	0
430	20241127	132600	187644910	1887	1884	1887	1884	49
431	20241127	132500	187552591	1884	1884	1884	1884	0
432	20241127	132400	187552591	1884	1884	1884	1884	8
433	20241127	132300	187537519	1884	1886	1886	1884	624
434	20241127	132200	186360781	1886	1886	1886	1886	0
435	20241127	132100	186360781	1886	1886	1886	1886	0
436	20241127	132000	186360781	1886	1886	1886	1886	8
437	20241127	131900	186345693	1886	1886	1886	1886	0
438	20241127	131800	186345693	1886	1887	1887	1886	14
439	20241127	131700	186319279	1885	1885	1885	1885	0
440	20241127	131600	186319279	1885	1888	1888	1885	1492
441	20241127	131500	183504038	1892	1892	1892	1892	1
442	20241127	131400	183502146	1893	1893	1893	1893	1
443	20241127	131300	183500253	1887	1887	1887	1887	0
444	20241127	131200	183500253	1887	1890	1890	1887	1341
445	20241127	131100	180968569	1890	1890	1890	1890	0
446	20241127	131000	180968569	1890	1890	1890	1890	1
447	20241127	130900	180966679	1890	1890	1890	1890	0
448	20241127	130800	180966679	1890	1891	1891	1890	689
449	20241127	130700	179663794	1891	1891	1891	1891	0
450	20241127	130600	179663794	1891	1894	1894	1891	596
451	20241127	130500	178535258	1894	1894	1894	1894	0
452	20241127	130400	178535258	1894	1894	1894	1894	0
453	20241127	130300	178535258	1894	1894	1894	1894	0
454	20241127	130200	178535258	1894	1894	1894	1894	0
455	20241127	130100	178535258	1894	1894	1894	1894	1
456	20241127	130000	178533364	1890	1890	1890	1890	0
457	20241127	125900	178533364	1890	1890	1890	1890	0
458	20241127	125800	178533364	1890	1890	1890	1890	0
459	20241127	125700	178533364	1890	1890	1890	1890	0
460	20241127	125600	178533364	1890	1890	1890	1890	0
461	20241127	125500	178533364	1890	1890	1890	1890	0
462	20241127	125400	178533364	1890	1890	1890	1890	0
463	20241127	125300	178533364	1890	1890	1890	1890	26
464	20241127	125200	178484224	1888	1888	1888	1888	5
465	20241127	125100	178474784	1887	1887	1887	1887	0
466	20241127	125000	178474784	1887	1887	1887	1887	0
467	20241127	124900	178474784	1887	1887	1887	1887	50
468	20241127	124800	178380434	1887	1887	1887	1887	0
469	20241127	124700	178380434	1887	1887	1887	1887	6
470	20241127	124600	178369112	1895	1895	1895	1895	1
471	20241127	124500	178367217	1895	1895	1895	1895	1
472	20241127	124400	178365322	1895	1895	1895	1895	1
473	20241127	124300	178363427	1887	1887	1887	1887	2
474	20241127	124200	178359653	1895	1895	1895	1895	12
475	20241127	124100	178336913	1895	1895	1895	1895	1
476	20241127	124000	178335018	1895	1895	1895	1895	0
477	20241127	123900	178335018	1895	1890	1895	1890	8
478	20241127	123800	178319888	1890	1890	1890	1890	0
479	20241127	123700	178319888	1890	1890	1890	1890	0
480	20241127	123600	178319888	1890	1890	1890	1890	0
481	20241127	123500	178319888	1890	1890	1890	1890	4
482	20241127	123400	178312328	1888	1888	1888	1888	0
483	20241127	123300	178312328	1888	1888	1888	1888	0
484	20241127	123200	178312328	1888	1888	1888	1888	0
485	20241127	123100	178312328	1888	1888	1888	1888	0
486	20241127	123000	178312328	1888	1888	1888	1888	42
487	20241127	122900	178233032	1895	1887	1895	1887	71
488	20241127	122800	178099047	1887	1890	1890	1887	4
489	20241127	122700	178091496	1890	1890	1890	1890	0
490	20241127	122600	178091496	1890	1890	1890	1890	41
491	20241127	122500	178014006	1890	1890	1890	1890	335
492	20241127	122400	177380856	1890	1888	1890	1888	1608
493	20241127	122300	174344182	1886	1886	1886	1886	0
494	20241127	122200	174344182	1886	1883	1886	1883	2391
495	20241127	122100	169837598	1880	1880	1880	1880	349
496	20241127	122000	169181478	1880	1877	1880	1877	48
497	20241127	121900	169091379	1877	1877	1877	1877	2
498	20241127	121800	169087625	1876	1876	1876	1876	0
499	20241127	121700	169087625	1876	1877	1877	1876	102
500	20241127	121600	168896272	1884	1884	1884	1884	1
501	20241127	121500	168894388	1884	1884	1884	1884	0
502	20241127	121400	168894388	1884	1884	1884	1884	0
503	20241127	121300	168894388	1884	1884	1884	1884	7
504	20241127	121200	168881200	1884	1883	1884	1883	52
505	20241127	121100	168783283	1877	1875	1877	1875	14956
506	20241127	121000	140711046	1875	1877	1877	1875	1168
507	20241127	120900	138519046	1877	1877	1877	1877	0
508	20241127	120800	138519046	1877	1877	1877	1877	0
509	20241127	120700	138519046	1877	1878	1878	1877	591
510	20241127	120600	137409638	1878	1878	1878	1878	0
511	20241127	120500	137409638	1878	1878	1878	1878	0
512	20241127	120400	137409638	1878	1878	1878	1878	0
513	20241127	120300	137409638	1878	1878	1878	1878	100
514	20241127	120200	137221838	1877	1877	1877	1877	0
515	20241127	120100	137221838	1877	1877	1877	1877	10
516	20241127	120000	137203068	1876	1876	1876	1876	100
517	20241127	115900	137015468	1875	1875	1875	1875	0
518	20241127	115800	137015468	1875	1875	1875	1875	1450
519	20241127	115700	134296718	1871	1871	1871	1871	0
520	20241127	115600	134296718	1871	1872	1872	1871	200
521	20241127	115500	133922511	1873	1873	1873	1873	0
522	20241127	115400	133922511	1873	1872	1873	1872	43
523	20241127	115300	133841996	1872	1872	1872	1872	236
524	20241127	115200	133400204	1871	1871	1871	1871	0
525	20241127	115100	133400204	1871	1871	1871	1871	0
526	20241127	115000	133400204	1871	1871	1871	1871	0
527	20241127	114900	133400204	1871	1871	1871	1871	0
528	20241127	114800	133400204	1871	1871	1871	1871	10
529	20241127	114700	133381494	1871	1871	1871	1871	115
530	20241127	114600	133166329	1871	1871	1871	1871	0
531	20241127	114500	133166329	1871	1871	1871	1871	0
532	20241127	114400	133166329	1871	1871	1871	1871	0
533	20241127	114300	133166329	1871	1871	1871	1871	13
534	20241127	114200	133142006	1870	1875	1876	1870	1937
535	20241127	114100	129512507	1875	1875	1875	1875	0
536	20241127	114000	129512507	1875	1875	1875	1875	0
537	20241127	113900	129512507	1875	1875	1875	1875	0
538	20241127	113800	129512507	1875	1875	1875	1875	0
539	20241127	113700	129512507	1875	1875	1875	1875	0
540	20241127	113600	129512507	1875	1875	1875	1875	351
541	20241127	113500	128854382	1875	1875	1875	1875	443
542	20241127	113400	128023757	1875	1877	1877	1875	5911
543	20241127	113300	116940597	1877	1877	1877	1877	5
544	20241127	113200	116931212	1875	1875	1875	1875	0
545	20241127	113100	116931212	1875	1875	1875	1875	0
546	20241127	113000	116931212	1875	1876	1876	1875	246
547	20241127	112900	116469762	1877	1877	1877	1877	2
548	20241127	112800	116466008	1877	1877	1877	1877	0
549	20241127	112700	116466008	1877	1876	1877	1875	1082
550	20241127	112600	114436286	1876	1876	1876	1876	171
551	20241127	112500	114115490	1875	1877	1877	1875	150
552	20241127	112400	113834155	1877	1884	1884	1877	1690
553	20241127	112300	110653357	1883	1883	1883	1883	0
554	20241127	112200	110653357	1883	1889	1889	1883	54
555	20241127	112100	110551357	1889	1889	1889	1889	0
556	20241127	112000	110551357	1889	1889	1889	1889	0
557	20241127	111900	110551357	1889	1889	1889	1889	52
558	20241127	111800	110453129	1889	1889	1889	1889	0
559	20241127	111700	110453129	1889	1889	1889	1889	0
560	20241127	111600	110453129	1889	1889	1889	1889	0
561	20241127	111500	110453129	1889	1889	1889	1889	0
562	20241127	111400	110453129	1889	1889	1889	1889	0
563	20241127	111300	110453129	1889	1889	1889	1889	1
564	20241127	111200	110451240	1882	1882	1882	1882	0
565	20241127	111100	110451240	1882	1882	1882	1882	0
566	20241127	111000	110451240	1882	1882	1882	1882	500
567	20241127	110900	109510240	1882	1882	1882	1882	0
568	20241127	110800	109510240	1882	1884	1884	1882	1435
569	20241127	110700	106809056	1884	1884	1884	1884	600
570	20241127	110600	105678656	1883	1883	1883	1883	1250
571	20241127	110500	103324906	1883	1888	1888	1883	750
572	20241127	110400	101912576	1890	1890	1890	1890	0
573	20241127	110300	101912576	1890	1890	1890	1890	0
574	20241127	110200	101912576	1890	1890	1890	1890	0
575	20241127	110100	101912576	1890	1890	1890	1890	4
576	20241127	110000	101905016	1890	1889	1890	1889	470
577	20241127	105900	101016916	1889	1890	1890	1889	418
578	20241127	105800	100226909	1892	1892	1892	1892	0
579	20241127	105700	100226909	1892	1892	1892	1892	0
580	20241127	105600	100226909	1892	1892	1892	1892	100
581	20241127	105500	100037709	1896	1896	1896	1896	0
582	20241127	105400	100037709	1896	1896	1896	1896	30
583	20241127	105300	99980829	1890	1890	1890	1890	0
584	20241127	105200	99980829	1890	1890	1890	1890	0
585	20241127	105100	99980829	1890	1890	1890	1890	10
586	20241127	105000	99961929	1896	1896	1896	1896	0
587	20241127	104900	99961929	1896	1897	1897	1896	1134
588	20241127	104800	97810739	1898	1900	1901	1898	23
589	20241127	104700	97767039	1898	1898	1898	1898	5
590	20241127	104600	97757549	1900	1900	1900	1900	220
591	20241127	104500	97339549	1900	1903	1903	1900	1594
592	20241127	104400	94310911	1904	1900	1904	1900	747
593	20241127	104300	92890201	1900	1897	1900	1897	1431
594	20241127	104200	90172810	1900	1899	1900	1899	543
595	20241127	104100	89141190	1899	1890	1899	1890	1148
596	20241127	104000	86969573	1890	1887	1890	1887	431
597	20241127	103900	86155498	1887	1887	1887	1887	108
598	20241127	103800	85951702	1886	1886	1886	1886	0
599	20241127	103700	85951702	1886	1886	1886	1886	0
600	20241127	103600	85951702	1886	1886	1886	1886	0
601	20241127	103500	85951702	1886	1886	1886	1886	0
602	20241127	103400	85951702	1886	1886	1886	1886	0
603	20241127	103300	85951702	1886	1886	1886	1886	0
604	20241127	103200	85951702	1886	1886	1886	1886	0
605	20241127	103100	85951702	1886	1885	1886	1885	570
606	20241127	103000	84877052	1885	1885	1885	1885	0
607	20241127	102900	84877052	1885	1885	1885	1885	0
608	20241127	102800	84877052	1885	1885	1885	1885	418
609	20241127	102700	84089122	1885	1885	1885	1885	0
610	20241127	102600	84089122	1885	1885	1885	1885	289
611	20241127	102500	83544357	1884	1884	1884	1884	0
612	20241127	102400	83544357	1884	1884	1884	1884	0
613	20241127	102300	83544357	1884	1884	1884	1884	0
614	20241127	102200	83544357	1884	1884	1884	1884	100
615	20241127	102100	83355957	1884	1884	1884	1884	0
616	20241127	102000	83355957	1884	1884	1884	1884	0
617	20241127	101900	83355957	1884	1884	1884	1884	0
618	20241127	101800	83355957	1884	1884	1884	1884	0
619	20241127	101700	83355957	1884	1878	1884	1878	250
620	20241127	101600	82885503	1884	1884	1884	1884	0
621	20241127	101500	82885503	1884	1884	1884	1884	386
622	20241127	101400	82158279	1886	1886	1886	1886	0
623	20241127	101300	82158279	1886	1886	1886	1886	1
624	20241127	101200	82156393	1886	1886	1886	1886	0
625	20241127	101100	82156393	1886	1886	1886	1886	1
626	20241127	101000	82154507	1886	1886	1886	1886	1
627	20241127	100900	82152621	1886	1884	1886	1884	540
628	20241127	100800	81135251	1886	1885	1886	1885	502
629	20241127	100700	80188933	1884	1885	1885	1884	47
630	20241127	100600	80100339	1885	1884	1885	1884	469
631	20241127	100500	79216527	1884	1884	1884	1884	0
632	20241127	100400	79216527	1884	1884	1884	1884	43
633	20241127	100300	79135515	1877	1880	1880	1877	416
634	20241127	100200	78354059	1880	1880	1880	1880	0
635	20241127	100100	78354059	1880	1885	1885	1880	383
636	20241127	100000	77633572	1885	1885	1885	1885	22
637	20241127	095900	77592102	1885	1885	1885	1885	10
638	20241127	095800	77573252	1885	1885	1885	1885	310
639	20241127	095700	76988902	1885	1885	1885	1885	15
640	20241127	095600	76960627	1886	1886	1886	1886	18
641	20241127	095500	76926679	1886	1886	1886	1886	9
642	20241127	095400	76909705	1886	1886	1886	1886	531
643	20241127	095300	75908239	1886	1883	1886	1877	472
644	20241127	095200	75018990	1883	1882	1883	1882	17
645	20241127	095100	74986995	1883	1883	1883	1883	0
646	20241127	095000	74986995	1883	1883	1883	1883	0
647	20241127	094900	74986995	1883	1883	1883	1883	2
648	20241127	094800	74983229	1874	1874	1874	1874	68
649	20241127	094700	74855797	1874	1875	1875	1874	22
650	20241127	094600	74814568	1885	1885	1885	1885	0
651	20241127	094500	74814568	1885	1885	1885	1885	20
652	20241127	094400	74776868	1886	1886	1886	1886	1
653	20241127	094300	74774982	1874	1874	1874	1874	0
654	20241127	094200	74774982	1874	1874	1874	1874	124
655	20241127	094100	74542606	1887	1887	1887	1887	47
656	20241127	094000	74453917	1887	1887	1887	1887	3
657	20241127	093900	74448256	1877	1877	1877	1877	0
658	20241127	093800	74448256	1877	1877	1877	1877	11
659	20241127	093700	74427609	1882	1882	1882	1882	0
660	20241127	093600	74427609	1882	1886	1888	1882	695
661	20241127	093500	73115514	1888	1888	1888	1887	101
662	20241127	093400	72924857	1888	1872	1888	1870	2649
663	20241127	093300	67961454	1872	1875	1875	1872	358
664	20241127	093200	67290986	1876	1888	1891	1876	43
665	20241127	093100	67209853	1892	1882	1892	1880	8
666	20241127	093000	67194795	1884	1885	1885	1884	81
667	20241127	092900	67042114	1895	1871	1895	1871	10
668	20241127	092800	67023380	1871	1881	1900	1871	2510
669	20241127	092700	62290334	1881	1880	1882	1880	131
670	20241127	092600	62043971	1864	1864	1864	1864	5
671	20241127	092500	62034651	1860	1880	1880	1860	12
672	20241127	092400	62012291	1860	1860	1860	1854	600
673	20241127	092300	60896777	1852	1870	1870	1852	3528
674	20241127	092200	54338494	1871	1879	1879	1871	7376
675	20241127	092100	40492608	1880	1882	1882	1880	2185
676	20241127	092000	36382973	1883	1884	1884	1883	810
677	20241127	091900	34857179	1884	1899	1899	1884	1909
678	20241127	091800	31259059	1886	1899	1899	1886	90
679	20241127	091700	31088214	1884	1884	1884	1884	0
680	20241127	091600	31088214	1884	1885	1885	1884	1000
681	20241127	091500	29204205	1885	1884	1885	1884	1921
682	20241127	091400	25583377	1884	1884	1885	1884	1350
683	20241127	091300	23039377	1884	1888	1888	1884	734
684	20241127	091200	21655795	1890	1892	1892	1890	1192
685	20241127	091100	19402865	1900	1900	1900	1900	27
686	20241127	091000	19351565	1905	1900	1905	1900	259
687	20241127	090900	18859445	1905	1900	1905	1900	1440
688	20241127	090800	16122440	1884	1900	1900	1884	6
689	20241127	090700	16111104	1883	1883	1883	1883	0
690	20241127	090600	16111104	1883	1900	1900	1883	1001
691	20241127	090500	14213295	1908	1890	1908	1890	1204
692	20241127	090400	11935485	1890	1883	1890	1880	2550
693	20241127	090300	7138053	1883	1883	1883	1883	0
694	20241127	090200	7138053	1883	1910	1910	1883	806
695	20241127	090100	5618629	1912	1915	1915	1882	2505
696	20241127	090000	821631	1915	1880	1915	1880	437