KissMeData/205100/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	204300	713143614	1881	1881	1881	1881	5032
3	20241128	204200	713143614	1881	1881	1881	1881	0
4	20241128	204100	713143614	1881	1881	1881	1881	0
5	20241128	204000	713143614	1881	1881	1881	1881	0
6	20241128	203900	713143614	1881	1881	1881	1881	0
7	20241128	203800	713143614	1881	1881	1881	1881	0
8	20241128	203700	713143614	1881	1881	1881	1881	0
9	20241128	203600	713143614	1881	1881	1881	1881	0
10	20241128	203500	713143614	1881	1881	1881	1881	0
11	20241128	203400	713143614	1881	1881	1881	1881	0
12	20241128	203300	713143614	1881	1881	1881	1881	0
13	20241128	203200	713143614	1881	1881	1881	1881	0
14	20241128	203100	713143614	1881	1881	1881	1881	0
15	20241128	203000	713143614	1881	1881	1881	1881	0
16	20241128	202900	713143614	1881	1881	1881	1881	0
17	20241128	202800	713143614	1881	1881	1881	1881	0
18	20241128	202700	713143614	1881	1881	1881	1881	0
19	20241128	202600	713143614	1881	1881	1881	1881	0
20	20241128	202500	713143614	1881	1881	1881	1881	0
21	20241128	202400	713143614	1881	1881	1881	1881	0
22	20241128	202300	713143614	1881	1881	1881	1881	0
23	20241128	202200	713143614	1881	1881	1881	1881	0
24	20241128	202100	713143614	1881	1881	1881	1881	0
25	20241128	202000	713143614	1881	1881	1881	1881	0
26	20241128	201900	713143614	1881	1881	1881	1881	0
27	20241128	201800	713143614	1881	1881	1881	1881	0
28	20241128	201700	713143614	1881	1881	1881	1881	0
29	20241128	201600	713143614	1881	1881	1881	1881	0
30	20241128	201500	713143614	1881	1881	1881	1881	0
31	20241128	201400	713143614	1881	1881	1881	1881	0
32	20241128	201300	713143614	1881	1881	1881	1881	5032
33	20241128	201200	713143614	1881	1881	1881	1881	0
34	20241128	201100	713143614	1881	1881	1881	1881	0
35	20241128	201000	713143614	1881	1881	1881	1881	0
36	20241128	200900	713143614	1881	1881	1881	1881	0
37	20241128	200800	713143614	1881	1881	1881	1881	0
38	20241128	200700	713143614	1881	1881	1881	1881	0
39	20241128	200600	713143614	1881	1881	1881	1881	0
40	20241128	200500	713143614	1881	1881	1881	1881	0
41	20241128	200400	713143614	1881	1881	1881	1881	0
42	20241128	200300	713143614	1881	1881	1881	1881	0
43	20241128	200200	713143614	1881	1881	1881	1881	0
44	20241128	200100	713143614	1881	1881	1881	1881	0
45	20241128	200000	713143614	1881	1881	1881	1881	0
46	20241128	195900	713143614	1881	1881	1881	1881	0
47	20241128	195800	713143614	1881	1881	1881	1881	0
48	20241128	195700	713143614	1881	1881	1881	1881	0
49	20241128	195600	713143614	1881	1881	1881	1881	0
50	20241128	195500	713143614	1881	1881	1881	1881	0
51	20241128	195400	713143614	1881	1881	1881	1881	0
52	20241128	195300	713143614	1881	1881	1881	1881	0
53	20241128	195200	713143614	1881	1881	1881	1881	0
54	20241128	195100	713143614	1881	1881	1881	1881	0
55	20241128	195000	713143614	1881	1881	1881	1881	0
56	20241128	194900	713143614	1881	1881	1881	1881	0
57	20241128	194800	713143614	1881	1881	1881	1881	0
58	20241128	194700	713143614	1881	1881	1881	1881	0
59	20241128	194600	713143614	1881	1881	1881	1881	0
60	20241128	194500	713143614	1881	1881	1881	1881	0
61	20241128	194400	713143614	1881	1881	1881	1881	0
62	20241128	194300	713143614	1881	1881	1881	1881	5032
63	20241128	194200	713143614	1881	1881	1881	1881	0
64	20241128	194100	713143614	1881	1881	1881	1881	0
65	20241128	194000	713143614	1881	1881	1881	1881	0
66	20241128	193900	713143614	1881	1881	1881	1881	0
67	20241128	193800	713143614	1881	1881	1881	1881	0
68	20241128	193700	713143614	1881	1881	1881	1881	0
69	20241128	193600	713143614	1881	1881	1881	1881	0
70	20241128	193500	713143614	1881	1881	1881	1881	0
71	20241128	193400	713143614	1881	1881	1881	1881	0
72	20241128	193300	713143614	1881	1881	1881	1881	0
73	20241128	193200	713143614	1881	1881	1881	1881	0
74	20241128	193100	713143614	1881	1881	1881	1881	0
75	20241128	193000	713143614	1881	1881	1881	1881	0
76	20241128	192900	713143614	1881	1881	1881	1881	0
77	20241128	192800	713143614	1881	1881	1881	1881	0
78	20241128	192700	713143614	1881	1881	1881	1881	0
79	20241128	192600	713143614	1881	1881	1881	1881	0
80	20241128	192500	713143614	1881	1881	1881	1881	0
81	20241128	192400	713143614	1881	1881	1881	1881	0
82	20241128	192300	713143614	1881	1881	1881	1881	0
83	20241128	192200	713143614	1881	1881	1881	1881	0
84	20241128	192100	713143614	1881	1881	1881	1881	0
85	20241128	192000	713143614	1881	1881	1881	1881	0
86	20241128	191900	713143614	1881	1881	1881	1881	0
87	20241128	191800	713143614	1881	1881	1881	1881	0
88	20241128	191700	713143614	1881	1881	1881	1881	0
89	20241128	191600	713143614	1881	1881	1881	1881	0
90	20241128	191500	713143614	1881	1881	1881	1881	0
91	20241128	191400	713143614	1881	1881	1881	1881	0
92	20241128	191300	713143614	1881	1881	1881	1881	5032
93	20241128	191200	713143614	1881	1881	1881	1881	0
94	20241128	191100	713143614	1881	1881	1881	1881	0
95	20241128	191000	713143614	1881	1881	1881	1881	0
96	20241128	190900	713143614	1881	1881	1881	1881	0
97	20241128	190800	713143614	1881	1881	1881	1881	0
98	20241128	190700	713143614	1881	1881	1881	1881	0
99	20241128	190600	713143614	1881	1881	1881	1881	0
100	20241128	190500	713143614	1881	1881	1881	1881	0
101	20241128	190400	713143614	1881	1881	1881	1881	0
102	20241128	190300	713143614	1881	1881	1881	1881	0
103	20241128	190200	713143614	1881	1881	1881	1881	0
104	20241128	190100	713143614	1881	1881	1881	1881	0
105	20241128	190000	713143614	1881	1881	1881	1881	0
106	20241128	185900	713143614	1881	1881	1881	1881	0
107	20241128	185800	713143614	1881	1881	1881	1881	0
108	20241128	185700	713143614	1881	1881	1881	1881	0
109	20241128	185600	713143614	1881	1881	1881	1881	0
110	20241128	185500	713143614	1881	1881	1881	1881	0
111	20241128	185400	713143614	1881	1881	1881	1881	0
112	20241128	185300	713143614	1881	1881	1881	1881	0
113	20241128	185200	713143614	1881	1881	1881	1881	0
114	20241128	185100	713143614	1881	1881	1881	1881	0
115	20241128	185000	713143614	1881	1881	1881	1881	0
116	20241128	184900	713143614	1881	1881	1881	1881	0
117	20241128	184800	713143614	1881	1881	1881	1881	0
118	20241128	184700	713143614	1881	1881	1881	1881	0
119	20241128	184600	713143614	1881	1881	1881	1881	0
120	20241128	184500	713143614	1881	1881	1881	1881	0
121	20241128	184400	713143614	1881	1881	1881	1881	0
122	20241128	184300	713143614	1881	1881	1881	1881	5032
123	20241128	184200	713143614	1881	1881	1881	1881	0
124	20241128	184100	713143614	1881	1881	1881	1881	0
125	20241128	184000	713143614	1881	1881	1881	1881	0
126	20241128	183900	713143614	1881	1881	1881	1881	0
127	20241128	183800	713143614	1881	1881	1881	1881	0
128	20241128	183700	713143614	1881	1881	1881	1881	0
129	20241128	183600	713143614	1881	1881	1881	1881	0
130	20241128	183500	713143614	1881	1881	1881	1881	0
131	20241128	183400	713143614	1881	1881	1881	1881	0
132	20241128	183300	713143614	1881	1881	1881	1881	0
133	20241128	183200	713143614	1881	1881	1881	1881	0
134	20241128	183100	713143614	1881	1881	1881	1881	0
135	20241128	183000	713143614	1881	1881	1881	1881	0
136	20241128	182900	713143614	1881	1881	1881	1881	0
137	20241128	182800	713143614	1881	1881	1881	1881	0
138	20241128	182700	713143614	1881	1881	1881	1881	0
139	20241128	182600	713143614	1881	1881	1881	1881	0
140	20241128	182500	713143614	1881	1881	1881	1881	0
141	20241128	182400	713143614	1881	1881	1881	1881	0
142	20241128	182300	713143614	1881	1881	1881	1881	0
143	20241128	182200	713143614	1881	1881	1881	1881	0
144	20241128	182100	713143614	1881	1881	1881	1881	0
145	20241128	182000	713143614	1881	1881	1881	1881	0
146	20241128	181900	713143614	1881	1881	1881	1881	0
147	20241128	181800	713143614	1881	1881	1881	1881	0
148	20241128	181700	713143614	1881	1881	1881	1881	0
149	20241128	181600	713143614	1881	1881	1881	1881	0
150	20241128	181500	713143614	1881	1881	1881	1881	0
151	20241128	181400	713143614	1881	1881	1881	1881	0
152	20241128	181300	713143614	1881	1881	1881	1881	5032
153	20241128	181200	713143614	1881	1881	1881	1881	0
154	20241128	181100	713143614	1881	1881	1881	1881	0
155	20241128	181000	713143614	1881	1881	1881	1881	0
156	20241128	180900	713143614	1881	1881	1881	1881	0
157	20241128	180800	713143614	1881	1881	1881	1881	0
158	20241128	180700	713143614	1881	1881	1881	1881	0
159	20241128	180600	713143614	1881	1881	1881	1881	0
160	20241128	180500	713143614	1881	1881	1881	1881	0
161	20241128	180400	713143614	1881	1881	1881	1881	0
162	20241128	180300	713143614	1881	1881	1881	1881	0
163	20241128	180200	713143614	1881	1881	1881	1881	0
164	20241128	180100	713143614	1881	1881	1881	1881	0
165	20241128	180000	713143614	1881	1881	1881	1881	0
166	20241128	175900	713143614	1881	1881	1881	1881	0
167	20241128	175800	713143614	1881	1881	1881	1881	0
168	20241128	175700	713143614	1881	1881	1881	1881	0
169	20241128	175600	713143614	1881	1881	1881	1881	0
170	20241128	175500	713143614	1881	1881	1881	1881	0
171	20241128	175400	713143614	1881	1881	1881	1881	0
172	20241128	175300	713143614	1881	1881	1881	1881	0
173	20241128	175200	713143614	1881	1881	1881	1881	0
174	20241128	175100	713143614	1881	1881	1881	1881	0
175	20241128	175000	713143614	1881	1881	1881	1881	0
176	20241128	174900	713143614	1881	1881	1881	1881	0
177	20241128	174800	713143614	1881	1881	1881	1881	0
178	20241128	174700	713143614	1881	1881	1881	1881	0
179	20241128	174600	713143614	1881	1881	1881	1881	0
180	20241128	174500	713143614	1881	1881	1881	1881	0
181	20241128	174400	713143614	1881	1881	1881	1881	0
182	20241128	174300	713143614	1881	1881	1881	1881	5032
183	20241128	174200	713143614	1881	1881	1881	1881	0
184	20241128	174100	713143614	1881	1881	1881	1881	0
185	20241128	174000	713143614	1881	1881	1881	1881	0
186	20241128	173900	713143614	1881	1881	1881	1881	0
187	20241128	173800	713143614	1881	1881	1881	1881	0
188	20241128	173700	713143614	1881	1881	1881	1881	0
189	20241128	173600	713143614	1881	1881	1881	1881	0
190	20241128	173500	713143614	1881	1881	1881	1881	0
191	20241128	173400	713143614	1881	1881	1881	1881	0
192	20241128	173300	713143614	1881	1881	1881	1881	0
193	20241128	173200	713143614	1881	1881	1881	1881	0
194	20241128	173100	713143614	1881	1881	1881	1881	0
195	20241128	173000	713143614	1881	1881	1881	1881	0
196	20241128	172900	713143614	1881	1881	1881	1881	0
197	20241128	172800	713143614	1881	1881	1881	1881	0
198	20241128	172700	713143614	1881	1881	1881	1881	0
199	20241128	172600	713143614	1881	1881	1881	1881	0
200	20241128	172500	713143614	1881	1881	1881	1881	0
201	20241128	172400	713143614	1881	1881	1881	1881	0
202	20241128	172300	713143614	1881	1881	1881	1881	0
203	20241128	172200	713143614	1881	1881	1881	1881	0
204	20241128	172100	713143614	1881	1881	1881	1881	0
205	20241128	172000	713143614	1881	1881	1881	1881	0
206	20241128	171900	713143614	1881	1881	1881	1881	0
207	20241128	171800	713143614	1881	1881	1881	1881	0
208	20241128	171700	713143614	1881	1881	1881	1881	0
209	20241128	171600	713143614	1881	1881	1881	1881	0
210	20241128	171500	713143614	1881	1881	1881	1881	0
211	20241128	171400	713143614	1881	1881	1881	1881	0
212	20241128	171300	713143614	1881	1881	1881	1881	5032
213	20241128	171200	713143614	1881	1881	1881	1881	0
214	20241128	171100	713143614	1881	1881	1881	1881	0
215	20241128	171000	713143614	1881	1881	1881	1881	0
216	20241128	170900	713143614	1881	1881	1881	1881	0
217	20241128	170800	713143614	1881	1881	1881	1881	0
218	20241128	170700	713143614	1881	1881	1881	1881	0
219	20241128	170600	713143614	1881	1881	1881	1881	0
220	20241128	170500	713143614	1881	1881	1881	1881	0
221	20241128	170400	713143614	1881	1881	1881	1881	0
222	20241128	170300	713143614	1881	1881	1881	1881	0
223	20241128	170200	713143614	1881	1881	1881	1881	0
224	20241128	170100	713143614	1881	1881	1881	1881	0
225	20241128	170000	713143614	1881	1881	1881	1881	0
226	20241128	165900	713143614	1881	1881	1881	1881	0
227	20241128	165800	713143614	1881	1881	1881	1881	0
228	20241128	165700	713143614	1881	1881	1881	1881	0
229	20241128	165600	713143614	1881	1881	1881	1881	0
230	20241128	165500	713143614	1881	1881	1881	1881	0
231	20241128	165400	713143614	1881	1881	1881	1881	0
232	20241128	165300	713143614	1881	1881	1881	1881	0
233	20241128	165200	713143614	1881	1881	1881	1881	0
234	20241128	165100	713143614	1881	1881	1881	1881	0
235	20241128	165000	713143614	1881	1881	1881	1881	0
236	20241128	164900	713143614	1881	1881	1881	1881	0
237	20241128	164800	713143614	1881	1881	1881	1881	0
238	20241128	164700	713143614	1881	1881	1881	1881	0
239	20241128	164600	713143614	1881	1881	1881	1881	0
240	20241128	164500	713143614	1881	1881	1881	1881	0
241	20241128	164400	713143614	1881	1881	1881	1881	0
242	20241128	164300	713143614	1881	1881	1881	1881	5032
243	20241128	164200	713143614	1881	1881	1881	1881	0
244	20241128	164100	713143614	1881	1881	1881	1881	0
245	20241128	164000	713143614	1881	1881	1881	1881	0
246	20241128	163900	713143614	1881	1881	1881	1881	0
247	20241128	163800	713143614	1881	1881	1881	1881	0
248	20241128	163700	713143614	1881	1881	1881	1881	0
249	20241128	163600	713143614	1881	1881	1881	1881	0
250	20241128	163500	713143614	1881	1881	1881	1881	0
251	20241128	163400	713143614	1881	1881	1881	1881	0
252	20241128	163300	713143614	1881	1881	1881	1881	0
253	20241128	163200	713143614	1881	1881	1881	1881	0
254	20241128	163100	713143614	1881	1881	1881	1881	0
255	20241128	163000	713143614	1881	1881	1881	1881	0
256	20241128	162900	713143614	1881	1881	1881	1881	0
257	20241128	162800	713143614	1881	1881	1881	1881	0
258	20241128	162700	713143614	1881	1881	1881	1881	0
259	20241128	162600	713143614	1881	1881	1881	1881	0
260	20241128	162500	713143614	1881	1881	1881	1881	0
261	20241128	162400	713143614	1881	1881	1881	1881	0
262	20241128	162300	713143614	1881	1881	1881	1881	0
263	20241128	162200	713143614	1881	1881	1881	1881	0
264	20241128	162100	713143614	1881	1881	1881	1881	0
265	20241128	162000	713143614	1881	1881	1881	1881	0
266	20241128	161900	713143614	1881	1881	1881	1881	0
267	20241128	161800	713143614	1881	1881	1881	1881	0
268	20241128	161700	713143614	1881	1881	1881	1881	0
269	20241128	161600	713143614	1881	1881	1881	1881	0
270	20241128	161500	713143614	1881	1881	1881	1881	0
271	20241128	161400	713143614	1881	1881	1881	1881	0
272	20241128	161300	713143614	1881	1881	1881	1881	5032
273	20241128	161200	713143614	1881	1881	1881	1881	0
274	20241128	161100	713143614	1881	1881	1881	1881	0
275	20241128	161000	713143614	1881	1881	1881	1881	0
276	20241128	160900	713143614	1881	1881	1881	1881	0
277	20241128	160800	713143614	1881	1881	1881	1881	0
278	20241128	160700	713143614	1881	1881	1881	1881	0
279	20241128	160600	713143614	1881	1881	1881	1881	0
280	20241128	160500	713143614	1881	1881	1881	1881	0
281	20241128	160400	713143614	1881	1881	1881	1881	0
282	20241128	160300	713143614	1881	1881	1881	1881	0
283	20241128	160200	713143614	1881	1881	1881	1881	0
284	20241128	160100	713143614	1881	1881	1881	1881	0
285	20241128	160000	713143614	1881	1881	1881	1881	0
286	20241128	155900	713143614	1881	1881	1881	1881	0
287	20241128	155800	713143614	1881	1881	1881	1881	0
288	20241128	155700	713143614	1881	1881	1881	1881	0
289	20241128	155600	713143614	1881	1881	1881	1881	0
290	20241128	155500	713143614	1881	1881	1881	1881	0
291	20241128	155400	713143614	1881	1881	1881	1881	0
292	20241128	155300	713143614	1881	1881	1881	1881	0
293	20241128	155200	713143614	1881	1881	1881	1881	0
294	20241128	155100	713143614	1881	1881	1881	1881	0
295	20241128	155000	713143614	1881	1881	1881	1881	0
296	20241128	154900	713143614	1881	1881	1881	1881	0
297	20241128	154800	713143614	1881	1881	1881	1881	0
298	20241128	154700	713143614	1881	1881	1881	1881	0
299	20241128	154600	713143614	1881	1881	1881	1881	0
300	20241128	154500	713143614	1881	1881	1881	1881	0
301	20241128	154400	713143614	1881	1881	1881	1881	0
302	20241128	154300	713143614	1881	1881	1881	1881	5032
303	20241128	154200	713143614	1881	1881	1881	1881	0
304	20241128	154100	713143614	1881	1881	1881	1881	0
305	20241128	154000	713143614	1881	1881	1881	1881	0
306	20241128	153900	713143614	1881	1881	1881	1881	0
307	20241128	153800	713143614	1881	1881	1881	1881	0
308	20241128	153700	713143614	1881	1881	1881	1881	0
309	20241128	153600	713143614	1881	1881	1881	1881	0
310	20241128	153500	713143614	1881	1881	1881	1881	0
311	20241128	153400	713143614	1881	1881	1881	1881	0
312	20241128	153300	713143614	1881	1881	1881	1881	0
313	20241128	153200	713143614	1881	1881	1881	1881	0
314	20241128	153100	713143614	1881	1881	1881	1881	0
315	20241128	153000	713143614	1881	1881	1881	1881	5032
316	20241128	152900	703678422	1881	1881	1881	1881	0
317	20241128	152800	703678422	1881	1881	1881	1881	0
318	20241128	152700	703678422	1881	1881	1881	1881	0
319	20241128	152600	703678422	1881	1881	1881	1881	0
320	20241128	152500	703678422	1881	1881	1881	1881	0
321	20241128	152400	703678422	1881	1881	1881	1881	0
322	20241128	152300	703678422	1881	1881	1881	1881	0
323	20241128	152200	703678422	1881	1881	1881	1881	0
324	20241128	152100	703678422	1881	1881	1881	1881	0
325	20241128	152000	703678422	1881	1881	1881	1881	0
326	20241128	151900	703678422	1881	1882	1882	1870	3047
327	20241128	151800	697976241	1879	1882	1882	1879	19
328	20241128	151700	697940522	1879	1879	1879	1879	200
329	20241128	151600	697564722	1879	1879	1879	1879	12
330	20241128	151500	697542174	1879	1879	1879	1879	222
331	20241128	151400	697125036	1880	1880	1880	1880	1
332	20241128	151300	697123156	1871	1873	1873	1871	1759
333	20241128	151200	693830510	1881	1881	1881	1881	0
334	20241128	151100	693830510	1881	1881	1881	1881	0
335	20241128	151000	693830510	1881	1881	1881	1881	0
336	20241128	150900	693830510	1881	1873	1881	1872	1697
337	20241128	150800	690651126	1873	1873	1873	1873	500
338	20241128	150700	689714626	1871	1871	1871	1871	0
339	20241128	150600	689714626	1871	1882	1882	1871	2048
340	20241128	150500	685861236	1882	1881	1882	1881	7265
341	20241128	150400	672192791	1881	1881	1881	1881	3
342	20241128	150300	672187148	1881	1874	1881	1874	60
343	20241128	150200	672074694	1874	1874	1874	1874	0
344	20241128	150100	672074694	1874	1874	1874	1874	0
345	20241128	150000	672074694	1874	1871	1874	1871	42
346	20241128	145900	671996091	1874	1872	1874	1872	142
347	20241128	145800	671730259	1879	1879	1879	1870	24435
348	20241128	145700	626006798	1874	1874	1874	1874	498
349	20241128	145600	625073546	1879	1879	1879	1874	14
350	20241128	145500	625047266	1874	1874	1874	1874	0
351	20241128	145400	625047266	1874	1874	1874	1874	500
352	20241128	145300	624110266	1881	1880	1881	1874	1397
353	20241128	145200	621490559	1880	1879	1880	1876	2429
354	20241128	145100	616929470	1876	1878	1878	1876	4500
355	20241128	145000	608484962	1878	1878	1878	1878	0
356	20241128	144900	608484962	1878	1879	1879	1878	200
357	20241128	144800	608109262	1879	1878	1879	1878	201
358	20241128	144700	607731695	1878	1878	1878	1877	486
359	20241128	144600	606819187	1878	1879	1879	1878	1715
360	20241128	144500	603598016	1880	1880	1880	1880	62
361	20241128	144400	603481456	1881	1879	1882	1879	515
362	20241128	144300	602513739	1879	1884	1884	1879	1680
363	20241128	144200	599353696	1884	1885	1885	1884	14
364	20241128	144100	599327308	1887	1888	1888	1886	228
365	20241128	144000	598897177	1889	1889	1889	1889	1
366	20241128	143900	598895288	1890	1882	1890	1882	2
367	20241128	143800	598891516	1890	1882	1890	1882	75
368	20241128	143700	598750342	1883	1888	1888	1883	268
369	20241128	143600	598244368	1887	1882	1887	1879	294
370	20241128	143500	597691840	1879	1880	1880	1879	300
371	20241128	143400	597128130	1879	1879	1879	1879	1
372	20241128	143300	597126251	1878	1878	1878	1878	0
373	20241128	143200	597126251	1878	1878	1878	1878	0
374	20241128	143100	597126251	1878	1878	1878	1878	0
375	20241128	143000	597126251	1878	1878	1878	1878	0
376	20241128	142900	597126251	1878	1881	1881	1878	512
377	20241128	142800	596163905	1888	1888	1888	1888	10
378	20241128	142700	596145025	1888	1888	1888	1888	1
379	20241128	142600	596143137	1890	1890	1890	1890	0
380	20241128	142500	596143137	1890	1890	1890	1890	0
381	20241128	142400	596143137	1890	1890	1890	1890	0
382	20241128	142300	596143137	1890	1890	1890	1890	0
383	20241128	142200	596143137	1890	1890	1890	1890	2
384	20241128	142100	596139357	1890	1890	1890	1878	27
385	20241128	142000	596088459	1890	1890	1890	1890	4
386	20241128	141900	596080899	1890	1890	1890	1890	809
387	20241128	141800	594551889	1890	1882	1890	1882	2022
388	20241128	141700	590742834	1882	1882	1882	1882	0
389	20241128	141600	590742834	1882	1878	1882	1876	11892
390	20241128	141500	568403210	1879	1879	1879	1879	0
391	20241128	141400	568403210	1879	1879	1879	1879	298
392	20241128	141300	567843268	1880	1880	1880	1880	4
393	20241128	141200	567835748	1879	1880	1880	1879	73
394	20241128	141100	567698580	1880	1880	1880	1880	1002
395	20241128	141000	565814820	1880	1880	1880	1880	0
396	20241128	140900	565814820	1880	1879	1880	1879	278
397	20241128	140800	565292451	1879	1879	1879	1879	11
398	20241128	140700	565271782	1880	1880	1880	1880	972
399	20241128	140600	563444422	1882	1881	1882	1880	234
400	20241128	140500	563004285	1881	1881	1881	1881	367
401	20241128	140400	562313958	1882	1883	1883	1882	414
402	20241128	140300	561534698	1884	1884	1884	1881	66
403	20241128	140200	561410522	1884	1884	1884	1884	17
404	20241128	140100	561378494	1884	1884	1884	1879	3402
405	20241128	140000	554985091	1880	1882	1885	1880	417
406	20241128	135900	554201046	1885	1885	1885	1885	200
407	20241128	135800	553824046	1885	1885	1885	1885	0
408	20241128	135700	553824046	1885	1885	1885	1885	0
409	20241128	135600	553824046	1885	1885	1885	1885	0
410	20241128	135500	553824046	1885	1885	1885	1885	202
411	20241128	135400	553443276	1885	1880	1885	1880	326
412	20241128	135300	552830253	1880	1881	1882	1880	3
413	20241128	135200	552824610	1882	1882	1882	1882	951
414	20241128	135100	551034828	1883	1883	1883	1883	0
415	20241128	135000	551034828	1883	1880	1883	1879	2178
416	20241128	134900	546939659	1880	1880	1880	1880	418
417	20241128	134800	546153819	1880	1880	1880	1880	1
418	20241128	134700	546151939	1880	1881	1883	1880	390
419	20241128	134600	545418364	1881	1882	1882	1881	1592
420	20241128	134500	542423787	1882	1882	1882	1882	1
421	20241128	134400	542421905	1883	1883	1883	1883	0
422	20241128	134300	542421905	1883	1884	1884	1882	138
423	20241128	134200	542162104	1884	1884	1884	1884	20
424	20241128	134100	542124424	1884	1884	1884	1883	12
425	20241128	134000	542101817	1884	1884	1884	1883	612
426	20241128	133900	540949409	1882	1882	1884	1882	167
427	20241128	133800	540635105	1885	1885	1885	1885	17
428	20241128	133700	540603060	1885	1881	1885	1881	3
429	20241128	133600	540597409	1885	1882	1885	1881	359
430	20241128	133500	539921470	1883	1883	1883	1883	35
431	20241128	133400	539855565	1884	1884	1884	1884	0
432	20241128	133300	539855565	1884	1884	1884	1884	2
433	20241128	133200	539851797	1885	1885	1885	1885	0
434	20241128	133100	539851797	1885	1885	1885	1885	0
435	20241128	133000	539851797	1885	1885	1885	1885	28
436	20241128	132900	539799017	1885	1884	1885	1882	398
437	20241128	132800	539049133	1884	1884	1884	1884	2
438	20241128	132700	539045365	1884	1882	1884	1882	5821
439	20241128	132600	528090023	1884	1883	1884	1882	3887
440	20241128	132500	520771144	1884	1884	1884	1884	5
441	20241128	132400	520761724	1885	1885	1885	1885	5
442	20241128	132300	520752299	1884	1885	1885	1884	7924
443	20241128	132200	505820960	1887	1887	1887	1887	7
444	20241128	132100	505807751	1887	1885	1887	1885	21
445	20241128	132000	505768126	1887	1887	1887	1887	0
446	20241128	131900	505768126	1887	1887	1887	1887	30
447	20241128	131800	505711516	1889	1889	1889	1889	0
448	20241128	131700	505711516	1889	1889	1889	1889	0
449	20241128	131600	505711516	1889	1889	1889	1889	0
450	20241128	131500	505711516	1889	1889	1889	1889	0
451	20241128	131400	505711516	1889	1889	1889	1889	0
452	20241128	131300	505711516	1889	1889	1889	1889	2
453	20241128	131200	505707738	1889	1889	1889	1889	3
454	20241128	131100	505702071	1889	1889	1889	1889	0
455	20241128	131000	505702071	1889	1890	1890	1886	590
456	20241128	130900	504589311	1891	1891	1891	1891	5
457	20241128	130800	504579856	1891	1891	1891	1891	114
458	20241128	130700	504364282	1891	1891	1891	1891	0
459	20241128	130600	504364282	1891	1891	1891	1891	0
460	20241128	130500	504364282	1891	1891	1891	1891	23
461	20241128	130400	504320789	1886	1886	1886	1886	0
462	20241128	130300	504320789	1886	1891	1891	1886	71
463	20241128	130200	504186618	1891	1892	1892	1886	333
464	20241128	130100	503558314	1892	1892	1893	1892	7189
465	20241128	130000	489956722	1892	1892	1892	1891	77
466	20241128	125900	489811039	1892	1894	1894	1892	66
467	20241128	125800	489686148	1893	1893	1894	1893	4
468	20241128	125700	489678574	1894	1894	1894	1894	0
469	20241128	125600	489678574	1894	1894	1894	1894	0
470	20241128	125500	489678574	1894	1894	1894	1894	0
471	20241128	125400	489678574	1894	1894	1894	1894	0
472	20241128	125300	489678574	1894	1885	1894	1885	6
473	20241128	125200	489667219	1885	1885	1885	1885	99
474	20241128	125100	489480604	1885	1886	1886	1885	103
475	20241128	125000	489286418	1896	1896	1896	1896	1000
476	20241128	124900	487390418	1896	1896	1896	1896	50
477	20241128	124800	487295618	1896	1896	1896	1896	0
478	20241128	124700	487295618	1896	1896	1896	1896	18
479	20241128	124600	487261490	1896	1896	1896	1896	21
480	20241128	124500	487221674	1896	1895	1896	1895	652
481	20241128	124400	485985982	1895	1895	1895	1895	100
482	20241128	124300	485796482	1895	1895	1895	1895	0
483	20241128	124200	485796482	1895	1895	1895	1895	0
484	20241128	124100	485796482	1895	1895	1895	1895	0
485	20241128	124000	485796482	1895	1895	1895	1895	0
486	20241128	123900	485796482	1895	1895	1895	1895	0
487	20241128	123800	485796482	1895	1895	1895	1895	0
488	20241128	123700	485796482	1895	1895	1895	1895	0
489	20241128	123600	485796482	1895	1895	1895	1895	2
490	20241128	123500	485792692	1895	1895	1895	1895	15
491	20241128	123400	485764267	1895	1894	1895	1894	14
492	20241128	123300	485737749	1895	1895	1895	1895	1
493	20241128	123200	485735854	1896	1884	1896	1883	2814
494	20241128	123100	480432275	1894	1894	1894	1894	50
495	20241128	123000	480337575	1894	1894	1894	1894	1
496	20241128	122900	480335681	1895	1891	1896	1891	642
497	20241128	122800	479119322	1891	1893	1894	1883	1215
498	20241128	122700	476823656	1893	1892	1894	1892	304
499	20241128	122600	476248275	1892	1883	1892	1882	747
500	20241128	122500	474840631	1883	1883	1883	1883	1027
501	20241128	122400	472906790	1893	1893	1893	1893	0
502	20241128	122300	472906790	1893	1893	1893	1893	100
503	20241128	122200	472717490	1896	1896	1896	1896	0
504	20241128	122100	472717490	1896	1895	1896	1883	262
505	20241128	122000	472221460	1895	1896	1896	1883	48
506	20241128	121900	472130884	1896	1897	1897	1880	11617
507	20241128	121800	450226891	1897	1893	1897	1893	1284
508	20241128	121700	447793048	1893	1893	1893	1893	0
509	20241128	121600	447793048	1893	1893	1893	1893	806
510	20241128	121500	446267290	1893	1890	1893	1888	31
511	20241128	121400	446208703	1893	1888	1893	1888	31
512	20241128	121300	446150158	1894	1894	1894	1894	0
513	20241128	121200	446150158	1894	1894	1894	1894	89
514	20241128	121100	445981592	1895	1895	1895	1895	0
515	20241128	121000	445981592	1895	1895	1895	1895	0
516	20241128	120900	445981592	1895	1895	1895	1895	0
517	20241128	120800	445981592	1895	1887	1895	1887	77
518	20241128	120700	445836253	1896	1896	1896	1896	2
519	20241128	120600	445832461	1896	1894	1896	1894	51
520	20241128	120500	445735855	1894	1894	1894	1887	105
521	20241128	120400	445537685	1887	1889	1889	1887	3381
522	20241128	120300	439155476	1894	1894	1894	1894	16
523	20241128	120200	439125172	1897	1897	1897	1897	0
524	20241128	120100	439125172	1897	1897	1897	1897	2
525	20241128	120000	439121378	1897	1897	1897	1897	0
526	20241128	115900	439121378	1897	1897	1897	1897	1
527	20241128	115800	439119481	1897	1897	1897	1897	0
528	20241128	115700	439119481	1897	1897	1897	1897	0
529	20241128	115600	439119481	1897	1897	1897	1897	0
530	20241128	115500	439119481	1897	1890	1897	1889	498
531	20241128	115400	438178731	1899	1899	1899	1899	0
532	20241128	115300	438178731	1899	1899	1899	1899	8
533	20241128	115200	438163539	1899	1899	1899	1899	0
534	20241128	115100	438163539	1899	1899	1899	1899	300
535	20241128	115000	437593839	1899	1899	1899	1899	0
536	20241128	114900	437593839	1899	1899	1899	1899	0
537	20241128	114800	437593839	1899	1899	1899	1899	0
538	20241128	114700	437593839	1899	1899	1899	1899	1
539	20241128	114600	437591940	1899	1899	1899	1899	0
540	20241128	114500	437591940	1899	1898	1899	1898	2
541	20241128	114400	437588143	1903	1903	1903	1903	0
542	20241128	114300	437588143	1903	1903	1903	1903	0
543	20241128	114200	437588143	1903	1903	1903	1903	0
544	20241128	114100	437588143	1903	1903	1903	1903	0
545	20241128	114000	437588143	1903	1903	1903	1903	0
546	20241128	113900	437588143	1903	1903	1903	1903	0
547	20241128	113800	437588143	1903	1900	1903	1900	351
548	20241128	113700	436921231	1903	1901	1903	1901	1313
549	20241128	113600	434425160	1903	1903	1903	1903	0
550	20241128	113500	434425160	1903	1900	1903	1900	1005
551	20241128	113400	432515649	1900	1897	1900	1897	335
552	20241128	113300	431880049	1900	1900	1900	1900	4
553	20241128	113200	431872449	1900	1891	1900	1891	5007
554	20241128	113100	422363977	1891	1890	1891	1888	2053
555	20241128	113000	418486758	1891	1892	1894	1891	290
556	20241128	112900	417938335	1894	1894	1894	1894	10
557	20241128	112800	417919395	1894	1894	1894	1894	10
558	20241128	112700	417900455	1891	1891	1891	1891	20
559	20241128	112600	417862635	1891	1891	1891	1891	0
560	20241128	112500	417862635	1891	1891	1891	1891	921
561	20241128	112400	416121024	1895	1895	1895	1895	0
562	20241128	112300	416121024	1895	1895	1895	1895	13
563	20241128	112200	416096389	1891	1890	1891	1890	2081
564	20241128	112100	412161507	1891	1890	1891	1890	9
565	20241128	112000	412144490	1890	1890	1890	1890	1472
566	20241128	111900	409362410	1891	1895	1895	1891	4089
567	20241128	111800	401630097	1896	1896	1896	1896	0
568	20241128	111700	401630097	1896	1896	1896	1896	1
569	20241128	111600	401628201	1896	1896	1896	1896	51
570	20241128	111500	401531505	1896	1893	1896	1890	6966
571	20241128	111400	388361114	1896	1892	1896	1892	128
572	20241128	111300	388118844	1892	1896	1896	1892	8882
573	20241128	111200	371297298	1896	1896	1896	1896	20
574	20241128	111100	371259378	1896	1903	1903	1896	122
575	20241128	111000	371027716	1903	1903	1903	1903	0
576	20241128	110900	371027716	1903	1903	1903	1903	10
577	20241128	110800	371008686	1903	1903	1903	1903	2
578	20241128	110700	371004880	1905	1905	1905	1905	0
579	20241128	110600	371004880	1905	1905	1905	1905	0
580	20241128	110500	371004880	1905	1905	1905	1905	0
581	20241128	110400	371004880	1905	1894	1905	1893	1797
582	20241128	110300	367602125	1894	1904	1905	1894	4953
583	20241128	110200	358213335	1895	1898	1898	1895	290
584	20241128	110100	357663765	1899	1904	1904	1899	13
585	20241128	110000	357639062	1904	1895	1904	1895	39
586	20241128	105900	357564851	1904	1904	1904	1904	1
587	20241128	105800	357562947	1904	1899	1904	1895	100
588	20241128	105700	357373434	1899	1897	1899	1895	4222
589	20241128	105600	349366824	1897	1897	1905	1897	150
590	20241128	105500	349082250	1897	1897	1897	1897	100
591	20241128	105400	348892550	1905	1897	1905	1897	19
592	20241128	105300	348856375	1905	1905	1905	1898	480
593	20241128	105200	347945181	1905	1905	1905	1905	39
594	20241128	105100	347870886	1905	1905	1905	1905	15
595	20241128	105000	347842311	1905	1900	1905	1898	5614
596	20241128	104900	337181340	1905	1905	1905	1905	2
597	20241128	104800	337177530	1905	1900	1905	1900	1024
598	20241128	104700	335231860	1905	1905	1905	1905	0
599	20241128	104600	335231860	1905	1905	1905	1905	4
600	20241128	104500	335224240	1905	1905	1905	1905	6
601	20241128	104400	335212810	1905	1900	1905	1897	4646
602	20241128	104300	326394858	1899	1903	1906	1899	5206
603	20241128	104200	316502740	1903	1904	1904	1903	1018
604	20241128	104100	314564658	1905	1905	1905	1905	0
605	20241128	104000	314564658	1905	1904	1905	1904	19
606	20241128	103900	314528478	1905	1906	1906	1905	978
607	20241128	103800	312665385	1906	1906	1906	1906	10
608	20241128	103700	312646325	1906	1914	1914	1906	24
609	20241128	103600	312600473	1914	1910	1914	1910	623
610	20241128	103500	311410262	1910	1910	1910	1910	246
611	20241128	103400	310940402	1910	1905	1910	1905	536
612	20241128	103300	309919302	1910	1906	1910	1906	1357
613	20241128	103200	307328832	1910	1905	1910	1905	13
614	20241128	103100	307304052	1905	1905	1905	1905	55
615	20241128	103000	307199277	1915	1905	1915	1905	23
616	20241128	102900	307155362	1915	1915	1915	1915	0
617	20241128	102800	307155362	1915	1905	1915	1905	78
618	20241128	102700	307006402	1905	1906	1906	1904	873
619	20241128	102600	305342886	1915	1915	1915	1915	0
620	20241128	102500	305342886	1915	1911	1916	1906	12708
621	20241128	102400	281073306	1918	1918	1918	1918	0
622	20241128	102300	281073306	1918	1918	1918	1911	70
623	20241128	102200	280939482	1918	1919	1920	1915	263
624	20241128	102100	280435359	1919	1918	1919	1918	53
625	20241128	102000	280333653	1919	1919	1919	1919	524
626	20241128	101900	279328097	1919	1914	1919	1914	836
627	20241128	101800	277727014	1915	1915	1915	1915	11
628	20241128	101700	277705949	1915	1915	1915	1915	6
629	20241128	101600	277694459	1915	1915	1915	1915	0
630	20241128	101500	277694459	1915	1919	1919	1915	59
631	20241128	101400	277581466	1915	1915	1915	1915	1
632	20241128	101300	277579551	1920	1920	1920	1911	3475
633	20241128	101200	270937856	1913	1913	1922	1913	44
634	20241128	101100	270853561	1912	1921	1925	1912	1006
635	20241128	101000	268929493	1920	1920	1925	1914	159
636	20241128	100900	268624753	1920	1920	1920	1920	1
637	20241128	100800	268622833	1925	1914	1925	1913	503
638	20241128	100700	267660472	1914	1925	1925	1914	4
639	20241128	100600	267652794	1925	1916	1925	1916	138
640	20241128	100500	267388341	1916	1925	1925	1916	272
641	20241128	100400	266865389	1925	1912	1925	1912	4
642	20241128	100300	266857715	1914	1926	1926	1914	155
643	20241128	100200	266559810	1926	1926	1926	1926	51
644	20241128	100100	266461584	1926	1922	1927	1913	1103
645	20241128	100000	264348594	1927	1916	1927	1916	534
646	20241128	095900	263325318	1926	1926	1926	1920	8089
647	20241128	095800	247746184	1926	1926	1926	1926	284
648	20241128	095700	247199200	1926	1920	1926	1920	71
649	20241128	095600	247062868	1928	1928	1928	1928	0
650	20241128	095500	247062868	1928	1928	1928	1920	569
651	20241128	095400	245966060	1928	1935	1935	1920	149
652	20241128	095300	245678492	1935	1929	1935	1929	5099
653	20241128	095200	235837227	1929	1929	1929	1920	2627
654	20241128	095100	230772496	1929	1925	1929	1925	162
655	20241128	095000	230460131	1925	1901	1925	1901	5149
656	20241128	094900	220631887	1901	1901	1901	1901	158
657	20241128	094800	220331529	1906	1906	1906	1901	164
658	20241128	094700	220018950	1901	1901	1901	1901	73
659	20241128	094600	219880177	1901	1905	1906	1901	910
660	20241128	094500	218149769	1901	1906	1906	1901	19
661	20241128	094400	218113572	1902	1906	1906	1902	6
662	20241128	094300	218102140	1906	1906	1906	1906	12
663	20241128	094200	218079268	1907	1907	1907	1907	80
664	20241128	094100	217926708	1906	1906	1909	1906	3498
665	20241128	094000	211256066	1907	1906	1907	1906	1500
666	20241128	093900	208396066	1898	1897	1906	1897	1715
667	20241128	093800	205136018	1897	1896	1905	1896	4
668	20241128	093700	205128415	1906	1901	1906	1901	2875
669	20241128	093600	199656390	1896	1896	1903	1896	1559
670	20241128	093500	196699383	1900	1903	1903	1900	641
671	20241128	093400	195479857	1903	1898	1903	1896	370
672	20241128	093300	194777558	1899	1899	1899	1899	21
673	20241128	093200	194737679	1899	1899	1899	1899	20
674	20241128	093100	194699699	1899	1904	1904	1891	8993
675	20241128	093000	177677188	1904	1904	1904	1904	0
676	20241128	092900	177677188	1904	1904	1904	1904	501
677	20241128	092800	176723284	1904	1904	1904	1904	1
678	20241128	092700	176721380	1899	1899	1899	1899	1103
679	20241128	092600	174626783	1895	1899	1899	1895	1152
680	20241128	092500	172443387	1895	1895	1895	1895	405
681	20241128	092400	171675912	1907	1896	1907	1895	209
682	20241128	092300	171279753	1896	1897	1897	1896	458
683	20241128	092200	170411382	1907	1899	1907	1895	4020
684	20241128	092100	162786266	1898	1898	1898	1898	0
685	20241128	092000	162786266	1898	1900	1900	1898	568
686	20241128	091900	161707810	1900	1907	1907	1900	2
687	20241128	091800	161704003	1907	1898	1907	1898	10
688	20241128	091700	161684978	1899	1900	1908	1899	4051
689	20241128	091600	153991470	1899	1899	1899	1899	22
690	20241128	091500	153949692	1908	1908	1910	1908	1685
691	20241128	091400	150732447	1908	1908	1910	1908	2100
692	20241128	091300	146723487	1908	1900	1908	1893	1406
693	20241128	091200	144050438	1900	1894	1900	1893	3413
694	20241128	091100	137589231	1893	1892	1900	1892	5888
695	20241128	091000	126437282	1890	1894	1894	1889	376
696	20241128	090900	125726956	1889	1896	1896	1889	8
697	20241128	090800	125711809	1888	1891	1891	1888	4127
698	20241128	090700	117918020	1887	1888	1890	1887	5202
699	20241128	090600	108097675	1889	1909	1909	1889	6394
700	20241128	090500	95984704	1895	1901	1913	1895	5934
701	20241128	090400	84706658	1913	1904	1913	1899	15772
702	20241128	090300	54705155	1903	1914	1914	1903	1589
703	20241128	090200	51677784	1914	1910	1914	1907	1928
704	20241128	090100	47997258	1911	1928	1928	1911	10874
705	20241128	090000	27196872	1923	1929	1929	1900	14118