KissMeData/205100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204400	787521927	1884	1884	1884	1884	14751
3	20241129	204300	787521927	1884	1884	1884	1884	0
4	20241129	204200	787521927	1884	1884	1884	1884	0
5	20241129	204100	787521927	1884	1884	1884	1884	0
6	20241129	204000	787521927	1884	1884	1884	1884	0
7	20241129	203900	787521927	1884	1884	1884	1884	0
8	20241129	203800	787521927	1884	1884	1884	1884	0
9	20241129	203700	787521927	1884	1884	1884	1884	0
10	20241129	203600	787521927	1884	1884	1884	1884	0
11	20241129	203500	787521927	1884	1884	1884	1884	0
12	20241129	203400	787521927	1884	1884	1884	1884	0
13	20241129	203300	787521927	1884	1884	1884	1884	0
14	20241129	203200	787521927	1884	1884	1884	1884	0
15	20241129	203100	787521927	1884	1884	1884	1884	0
16	20241129	203000	787521927	1884	1884	1884	1884	0
17	20241129	202900	787521927	1884	1884	1884	1884	0
18	20241129	202800	787521927	1884	1884	1884	1884	0
19	20241129	202700	787521927	1884	1884	1884	1884	0
20	20241129	202600	787521927	1884	1884	1884	1884	0
21	20241129	202500	787521927	1884	1884	1884	1884	0
22	20241129	202400	787521927	1884	1884	1884	1884	0
23	20241129	202300	787521927	1884	1884	1884	1884	0
24	20241129	202200	787521927	1884	1884	1884	1884	0
25	20241129	202100	787521927	1884	1884	1884	1884	0
26	20241129	202000	787521927	1884	1884	1884	1884	0
27	20241129	201900	787521927	1884	1884	1884	1884	0
28	20241129	201800	787521927	1884	1884	1884	1884	0
29	20241129	201700	787521927	1884	1884	1884	1884	0
30	20241129	201600	787521927	1884	1884	1884	1884	0
31	20241129	201500	787521927	1884	1884	1884	1884	0
32	20241129	201400	787521927	1884	1884	1884	1884	14751
33	20241129	201300	787521927	1884	1884	1884	1884	0
34	20241129	201200	787521927	1884	1884	1884	1884	0
35	20241129	201100	787521927	1884	1884	1884	1884	0
36	20241129	201000	787521927	1884	1884	1884	1884	0
37	20241129	200900	787521927	1884	1884	1884	1884	0
38	20241129	200800	787521927	1884	1884	1884	1884	0
39	20241129	200700	787521927	1884	1884	1884	1884	0
40	20241129	200600	787521927	1884	1884	1884	1884	0
41	20241129	200500	787521927	1884	1884	1884	1884	0
42	20241129	200400	787521927	1884	1884	1884	1884	0
43	20241129	200300	787521927	1884	1884	1884	1884	0
44	20241129	200200	787521927	1884	1884	1884	1884	0
45	20241129	200100	787521927	1884	1884	1884	1884	0
46	20241129	200000	787521927	1884	1884	1884	1884	0
47	20241129	195900	787521927	1884	1884	1884	1884	0
48	20241129	195800	787521927	1884	1884	1884	1884	0
49	20241129	195700	787521927	1884	1884	1884	1884	0
50	20241129	195600	787521927	1884	1884	1884	1884	0
51	20241129	195500	787521927	1884	1884	1884	1884	0
52	20241129	195400	787521927	1884	1884	1884	1884	0
53	20241129	195300	787521927	1884	1884	1884	1884	0
54	20241129	195200	787521927	1884	1884	1884	1884	0
55	20241129	195100	787521927	1884	1884	1884	1884	0
56	20241129	195000	787521927	1884	1884	1884	1884	0
57	20241129	194900	787521927	1884	1884	1884	1884	0
58	20241129	194800	787521927	1884	1884	1884	1884	0
59	20241129	194700	787521927	1884	1884	1884	1884	0
60	20241129	194600	787521927	1884	1884	1884	1884	0
61	20241129	194500	787521927	1884	1884	1884	1884	0
62	20241129	194400	787521927	1884	1884	1884	1884	14751
63	20241129	194300	787521927	1884	1884	1884	1884	0
64	20241129	194200	787521927	1884	1884	1884	1884	0
65	20241129	194100	787521927	1884	1884	1884	1884	0
66	20241129	194000	787521927	1884	1884	1884	1884	0
67	20241129	193900	787521927	1884	1884	1884	1884	0
68	20241129	193800	787521927	1884	1884	1884	1884	0
69	20241129	193700	787521927	1884	1884	1884	1884	0
70	20241129	193600	787521927	1884	1884	1884	1884	0
71	20241129	193500	787521927	1884	1884	1884	1884	0
72	20241129	193400	787521927	1884	1884	1884	1884	0
73	20241129	193300	787521927	1884	1884	1884	1884	0
74	20241129	193200	787521927	1884	1884	1884	1884	0
75	20241129	193100	787521927	1884	1884	1884	1884	0
76	20241129	193000	787521927	1884	1884	1884	1884	0
77	20241129	192900	787521927	1884	1884	1884	1884	0
78	20241129	192800	787521927	1884	1884	1884	1884	0
79	20241129	192700	787521927	1884	1884	1884	1884	0
80	20241129	192600	787521927	1884	1884	1884	1884	0
81	20241129	192500	787521927	1884	1884	1884	1884	0
82	20241129	192400	787521927	1884	1884	1884	1884	0
83	20241129	192300	787521927	1884	1884	1884	1884	0
84	20241129	192200	787521927	1884	1884	1884	1884	0
85	20241129	192100	787521927	1884	1884	1884	1884	0
86	20241129	192000	787521927	1884	1884	1884	1884	0
87	20241129	191900	787521927	1884	1884	1884	1884	0
88	20241129	191800	787521927	1884	1884	1884	1884	0
89	20241129	191700	787521927	1884	1884	1884	1884	0
90	20241129	191600	787521927	1884	1884	1884	1884	0
91	20241129	191500	787521927	1884	1884	1884	1884	0
92	20241129	191400	787521927	1884	1884	1884	1884	14751
93	20241129	191300	787521927	1884	1884	1884	1884	0
94	20241129	191200	787521927	1884	1884	1884	1884	0
95	20241129	191100	787521927	1884	1884	1884	1884	0
96	20241129	191000	787521927	1884	1884	1884	1884	0
97	20241129	190900	787521927	1884	1884	1884	1884	0
98	20241129	190800	787521927	1884	1884	1884	1884	0
99	20241129	190700	787521927	1884	1884	1884	1884	0
100	20241129	190600	787521927	1884	1884	1884	1884	0
101	20241129	190500	787521927	1884	1884	1884	1884	0
102	20241129	190400	787521927	1884	1884	1884	1884	0
103	20241129	190300	787521927	1884	1884	1884	1884	0
104	20241129	190200	787521927	1884	1884	1884	1884	0
105	20241129	190100	787521927	1884	1884	1884	1884	0
106	20241129	190000	787521927	1884	1884	1884	1884	0
107	20241129	185900	787521927	1884	1884	1884	1884	0
108	20241129	185800	787521927	1884	1884	1884	1884	0
109	20241129	185700	787521927	1884	1884	1884	1884	0
110	20241129	185600	787521927	1884	1884	1884	1884	0
111	20241129	185500	787521927	1884	1884	1884	1884	0
112	20241129	185400	787521927	1884	1884	1884	1884	0
113	20241129	185300	787521927	1884	1884	1884	1884	0
114	20241129	185200	787521927	1884	1884	1884	1884	0
115	20241129	185100	787521927	1884	1884	1884	1884	0
116	20241129	185000	787521927	1884	1884	1884	1884	0
117	20241129	184900	787521927	1884	1884	1884	1884	0
118	20241129	184800	787521927	1884	1884	1884	1884	0
119	20241129	184700	787521927	1884	1884	1884	1884	0
120	20241129	184600	787521927	1884	1884	1884	1884	0
121	20241129	184500	787521927	1884	1884	1884	1884	0
122	20241129	184400	787521927	1884	1884	1884	1884	14751
123	20241129	184300	787521927	1884	1884	1884	1884	0
124	20241129	184200	787521927	1884	1884	1884	1884	0
125	20241129	184100	787521927	1884	1884	1884	1884	0
126	20241129	184000	787521927	1884	1884	1884	1884	0
127	20241129	183900	787521927	1884	1884	1884	1884	0
128	20241129	183800	787521927	1884	1884	1884	1884	0
129	20241129	183700	787521927	1884	1884	1884	1884	0
130	20241129	183600	787521927	1884	1884	1884	1884	0
131	20241129	183500	787521927	1884	1884	1884	1884	0
132	20241129	183400	787521927	1884	1884	1884	1884	0
133	20241129	183300	787521927	1884	1884	1884	1884	0
134	20241129	183200	787521927	1884	1884	1884	1884	0
135	20241129	183100	787521927	1884	1884	1884	1884	0
136	20241129	183000	787521927	1884	1884	1884	1884	0
137	20241129	182900	787521927	1884	1884	1884	1884	0
138	20241129	182800	787521927	1884	1884	1884	1884	0
139	20241129	182700	787521927	1884	1884	1884	1884	0
140	20241129	182600	787521927	1884	1884	1884	1884	0
141	20241129	182500	787521927	1884	1884	1884	1884	0
142	20241129	182400	787521927	1884	1884	1884	1884	0
143	20241129	182300	787521927	1884	1884	1884	1884	0
144	20241129	182200	787521927	1884	1884	1884	1884	0
145	20241129	182100	787521927	1884	1884	1884	1884	0
146	20241129	182000	787521927	1884	1884	1884	1884	0
147	20241129	181900	787521927	1884	1884	1884	1884	0
148	20241129	181800	787521927	1884	1884	1884	1884	0
149	20241129	181700	787521927	1884	1884	1884	1884	0
150	20241129	181600	787521927	1884	1884	1884	1884	0
151	20241129	181500	787521927	1884	1884	1884	1884	0
152	20241129	181400	787521927	1884	1884	1884	1884	14751
153	20241129	181300	787521927	1884	1884	1884	1884	0
154	20241129	181200	787521927	1884	1884	1884	1884	0
155	20241129	181100	787521927	1884	1884	1884	1884	0
156	20241129	181000	787521927	1884	1884	1884	1884	0
157	20241129	180900	787521927	1884	1884	1884	1884	0
158	20241129	180800	787521927	1884	1884	1884	1884	0
159	20241129	180700	787521927	1884	1884	1884	1884	0
160	20241129	180600	787521927	1884	1884	1884	1884	0
161	20241129	180500	787521927	1884	1884	1884	1884	0
162	20241129	180400	787521927	1884	1884	1884	1884	0
163	20241129	180300	787521927	1884	1884	1884	1884	0
164	20241129	180200	787521927	1884	1884	1884	1884	0
165	20241129	180100	787521927	1884	1884	1884	1884	0
166	20241129	180000	787521927	1884	1884	1884	1884	0
167	20241129	175900	787521927	1884	1884	1884	1884	0
168	20241129	175800	787521927	1884	1884	1884	1884	0
169	20241129	175700	787521927	1884	1884	1884	1884	0
170	20241129	175600	787521927	1884	1884	1884	1884	0
171	20241129	175500	787521927	1884	1884	1884	1884	0
172	20241129	175400	787521927	1884	1884	1884	1884	0
173	20241129	175300	787521927	1884	1884	1884	1884	0
174	20241129	175200	787521927	1884	1884	1884	1884	0
175	20241129	175100	787521927	1884	1884	1884	1884	0
176	20241129	175000	787521927	1884	1884	1884	1884	0
177	20241129	174900	787521927	1884	1884	1884	1884	0
178	20241129	174800	787521927	1884	1884	1884	1884	0
179	20241129	174700	787521927	1884	1884	1884	1884	0
180	20241129	174600	787521927	1884	1884	1884	1884	0
181	20241129	174500	787521927	1884	1884	1884	1884	0
182	20241129	174400	787521927	1884	1884	1884	1884	14751
183	20241129	174300	787521927	1884	1884	1884	1884	0
184	20241129	174200	787521927	1884	1884	1884	1884	0
185	20241129	174100	787521927	1884	1884	1884	1884	0
186	20241129	174000	787521927	1884	1884	1884	1884	0
187	20241129	173900	787521927	1884	1884	1884	1884	0
188	20241129	173800	787521927	1884	1884	1884	1884	0
189	20241129	173700	787521927	1884	1884	1884	1884	0
190	20241129	173600	787521927	1884	1884	1884	1884	0
191	20241129	173500	787521927	1884	1884	1884	1884	0
192	20241129	173400	787521927	1884	1884	1884	1884	0
193	20241129	173300	787521927	1884	1884	1884	1884	0
194	20241129	173200	787521927	1884	1884	1884	1884	0
195	20241129	173100	787521927	1884	1884	1884	1884	0
196	20241129	173000	787521927	1884	1884	1884	1884	0
197	20241129	172900	787521927	1884	1884	1884	1884	0
198	20241129	172800	787521927	1884	1884	1884	1884	0
199	20241129	172700	787521927	1884	1884	1884	1884	0
200	20241129	172600	787521927	1884	1884	1884	1884	0
201	20241129	172500	787521927	1884	1884	1884	1884	0
202	20241129	172400	787521927	1884	1884	1884	1884	0
203	20241129	172300	787521927	1884	1884	1884	1884	0
204	20241129	172200	787521927	1884	1884	1884	1884	0
205	20241129	172100	787521927	1884	1884	1884	1884	0
206	20241129	172000	787521927	1884	1884	1884	1884	0
207	20241129	171900	787521927	1884	1884	1884	1884	0
208	20241129	171800	787521927	1884	1884	1884	1884	0
209	20241129	171700	787521927	1884	1884	1884	1884	0
210	20241129	171600	787521927	1884	1884	1884	1884	0
211	20241129	171500	787521927	1884	1884	1884	1884	0
212	20241129	171400	787521927	1884	1884	1884	1884	14751
213	20241129	171300	787521927	1884	1884	1884	1884	0
214	20241129	171200	787521927	1884	1884	1884	1884	0
215	20241129	171100	787521927	1884	1884	1884	1884	0
216	20241129	171000	787521927	1884	1884	1884	1884	0
217	20241129	170900	787521927	1884	1884	1884	1884	0
218	20241129	170800	787521927	1884	1884	1884	1884	0
219	20241129	170700	787521927	1884	1884	1884	1884	0
220	20241129	170600	787521927	1884	1884	1884	1884	0
221	20241129	170500	787521927	1884	1884	1884	1884	0
222	20241129	170400	787521927	1884	1884	1884	1884	0
223	20241129	170300	787521927	1884	1884	1884	1884	0
224	20241129	170200	787521927	1884	1884	1884	1884	0
225	20241129	170100	787521927	1884	1884	1884	1884	0
226	20241129	170000	787521927	1884	1884	1884	1884	0
227	20241129	165900	787521927	1884	1884	1884	1884	0
228	20241129	165800	787521927	1884	1884	1884	1884	0
229	20241129	165700	787521927	1884	1884	1884	1884	0
230	20241129	165600	787521927	1884	1884	1884	1884	0
231	20241129	165500	787521927	1884	1884	1884	1884	0
232	20241129	165400	787521927	1884	1884	1884	1884	0
233	20241129	165300	787521927	1884	1884	1884	1884	0
234	20241129	165200	787521927	1884	1884	1884	1884	0
235	20241129	165100	787521927	1884	1884	1884	1884	0
236	20241129	165000	787521927	1884	1884	1884	1884	0
237	20241129	164900	787521927	1884	1884	1884	1884	0
238	20241129	164800	787521927	1884	1884	1884	1884	0
239	20241129	164700	787521927	1884	1884	1884	1884	0
240	20241129	164600	787521927	1884	1884	1884	1884	0
241	20241129	164500	787521927	1884	1884	1884	1884	0
242	20241129	164400	787521927	1884	1884	1884	1884	14751
243	20241129	164300	787521927	1884	1884	1884	1884	0
244	20241129	164200	787521927	1884	1884	1884	1884	0
245	20241129	164100	787521927	1884	1884	1884	1884	0
246	20241129	164000	787521927	1884	1884	1884	1884	0
247	20241129	163900	787521927	1884	1884	1884	1884	0
248	20241129	163800	787521927	1884	1884	1884	1884	0
249	20241129	163700	787521927	1884	1884	1884	1884	0
250	20241129	163600	787521927	1884	1884	1884	1884	0
251	20241129	163500	787521927	1884	1884	1884	1884	0
252	20241129	163400	787521927	1884	1884	1884	1884	0
253	20241129	163300	787521927	1884	1884	1884	1884	0
254	20241129	163200	787521927	1884	1884	1884	1884	0
255	20241129	163100	787521927	1884	1884	1884	1884	0
256	20241129	163000	787521927	1884	1884	1884	1884	0
257	20241129	162900	787521927	1884	1884	1884	1884	0
258	20241129	162800	787521927	1884	1884	1884	1884	0
259	20241129	162700	787521927	1884	1884	1884	1884	0
260	20241129	162600	787521927	1884	1884	1884	1884	0
261	20241129	162500	787521927	1884	1884	1884	1884	0
262	20241129	162400	787521927	1884	1884	1884	1884	0
263	20241129	162300	787521927	1884	1884	1884	1884	0
264	20241129	162200	787521927	1884	1884	1884	1884	0
265	20241129	162100	787521927	1884	1884	1884	1884	0
266	20241129	162000	787521927	1884	1884	1884	1884	0
267	20241129	161900	787521927	1884	1884	1884	1884	0
268	20241129	161800	787521927	1884	1884	1884	1884	0
269	20241129	161700	787521927	1884	1884	1884	1884	0
270	20241129	161600	787521927	1884	1884	1884	1884	0
271	20241129	161500	787521927	1884	1884	1884	1884	0
272	20241129	161400	787521927	1884	1884	1884	1884	14751
273	20241129	161300	787521927	1884	1884	1884	1884	0
274	20241129	161200	787521927	1884	1884	1884	1884	0
275	20241129	161100	787521927	1884	1884	1884	1884	0
276	20241129	161000	787521927	1884	1884	1884	1884	0
277	20241129	160900	787521927	1884	1884	1884	1884	0
278	20241129	160800	787521927	1884	1884	1884	1884	0
279	20241129	160700	787521927	1884	1884	1884	1884	0
280	20241129	160600	787521927	1884	1884	1884	1884	0
281	20241129	160500	787521927	1884	1884	1884	1884	0
282	20241129	160400	787521927	1884	1884	1884	1884	0
283	20241129	160300	787521927	1884	1884	1884	1884	0
284	20241129	160200	787521927	1884	1884	1884	1884	0
285	20241129	160100	787521927	1884	1884	1884	1884	0
286	20241129	160000	787521927	1884	1884	1884	1884	0
287	20241129	155900	787521927	1884	1884	1884	1884	0
288	20241129	155800	787521927	1884	1884	1884	1884	0
289	20241129	155700	787521927	1884	1884	1884	1884	0
290	20241129	155600	787521927	1884	1884	1884	1884	0
291	20241129	155500	787521927	1884	1884	1884	1884	0
292	20241129	155400	787521927	1884	1884	1884	1884	0
293	20241129	155300	787521927	1884	1884	1884	1884	0
294	20241129	155200	787521927	1884	1884	1884	1884	0
295	20241129	155100	787521927	1884	1884	1884	1884	0
296	20241129	155000	787521927	1884	1884	1884	1884	0
297	20241129	154900	787521927	1884	1884	1884	1884	0
298	20241129	154800	787521927	1884	1884	1884	1884	0
299	20241129	154700	787521927	1884	1884	1884	1884	0
300	20241129	154600	787521927	1884	1884	1884	1884	0
301	20241129	154500	787521927	1884	1884	1884	1884	0
302	20241129	154400	787521927	1884	1884	1884	1884	14751
303	20241129	154300	787521927	1884	1884	1884	1884	0
304	20241129	154200	787521927	1884	1884	1884	1884	0
305	20241129	154100	787521927	1884	1884	1884	1884	0
306	20241129	154000	787521927	1884	1884	1884	1884	0
307	20241129	153900	787521927	1884	1884	1884	1884	0
308	20241129	153800	787521927	1884	1884	1884	1884	0
309	20241129	153700	787521927	1884	1884	1884	1884	0
310	20241129	153600	787521927	1884	1884	1884	1884	0
311	20241129	153500	787521927	1884	1884	1884	1884	0
312	20241129	153400	787521927	1884	1884	1884	1884	0
313	20241129	153300	787521927	1884	1884	1884	1884	0
314	20241129	153200	787521927	1884	1884	1884	1884	0
315	20241129	153100	787521927	1884	1884	1884	1884	0
316	20241129	153000	787521927	1884	1884	1884	1884	14751
317	20241129	152900	759731043	1878	1878	1878	1878	0
318	20241129	152800	759731043	1878	1878	1878	1878	0
319	20241129	152700	759731043	1878	1878	1878	1878	0
320	20241129	152600	759731043	1878	1878	1878	1878	0
321	20241129	152500	759731043	1878	1878	1878	1878	0
322	20241129	152400	759731043	1878	1878	1878	1878	0
323	20241129	152300	759731043	1878	1878	1878	1878	0
324	20241129	152200	759731043	1878	1878	1878	1878	0
325	20241129	152100	759731043	1878	1878	1878	1878	0
326	20241129	152000	759731043	1878	1878	1878	1878	0
327	20241129	151900	759731043	1878	1877	1878	1877	86
328	20241129	151800	759569555	1878	1878	1878	1878	176
329	20241129	151700	759239027	1878	1878	1878	1878	14
330	20241129	151600	759212735	1884	1884	1884	1884	1
331	20241129	151500	759210851	1877	1877	1877	1877	20
332	20241129	151400	759173311	1877	1884	1884	1877	116
333	20241129	151300	758955439	1878	1884	1884	1878	410
334	20241129	151200	758183425	1879	1878	1879	1878	181
335	20241129	151100	757843327	1884	1884	1884	1884	30
336	20241129	151000	757786807	1884	1884	1884	1884	14
337	20241129	150900	757760431	1885	1885	1885	1885	32
338	20241129	150800	757700111	1885	1885	1885	1885	0
339	20241129	150700	757700111	1885	1885	1885	1885	1
340	20241129	150600	757698226	1877	1877	1877	1877	0
341	20241129	150500	757698226	1877	1877	1877	1877	0
342	20241129	150400	757698226	1877	1877	1877	1877	70
343	20241129	150300	757566836	1880	1880	1886	1877	2413
344	20241129	150200	753023855	1880	1880	1880	1880	127
345	20241129	150100	752785095	1880	1880	1880	1880	500
346	20241129	150000	751845095	1885	1882	1886	1876	5110
347	20241129	145900	742214963	1876	1876	1876	1876	262
348	20241129	145800	741723451	1876	1882	1882	1876	329
349	20241129	145700	741105431	1882	1882	1882	1882	50
350	20241129	145600	741011331	1880	1880	1880	1880	0
351	20241129	145500	741011331	1880	1880	1880	1880	0
352	20241129	145400	741011331	1880	1880	1880	1880	27
353	20241129	145300	740960571	1880	1880	1880	1880	0
354	20241129	145200	740960571	1880	1880	1880	1880	3
355	20241129	145100	740954931	1880	1880	1880	1880	0
356	20241129	145000	740954931	1880	1880	1880	1880	0
357	20241129	144900	740954931	1880	1873	1880	1873	251
358	20241129	144800	740483401	1873	1873	1873	1873	129
359	20241129	144700	740241784	1873	1873	1873	1873	0
360	20241129	144600	740241784	1873	1873	1873	1873	0
361	20241129	144500	740241784	1873	1873	1873	1873	9
362	20241129	144400	740224927	1872	1872	1872	1872	10
363	20241129	144300	740206207	1872	1872	1872	1872	20
364	20241129	144200	740168767	1872	1873	1873	1872	601
365	20241129	144100	739043095	1873	1874	1874	1873	705
366	20241129	144000	737722352	1874	1875	1875	1874	2246
367	20241129	143900	733513330	1874	1876	1876	1874	328
368	20241129	143800	732898118	1877	1877	1877	1877	142
369	20241129	143700	732631584	1877	1880	1880	1877	702
370	20241129	143600	731312135	1880	1885	1885	1879	46
371	20241129	143500	731225652	1877	1877	1877	1877	104
372	20241129	143400	731030444	1878	1879	1879	1877	240
373	20241129	143300	730579525	1879	1885	1885	1879	307
374	20241129	143200	730000842	1885	1880	1885	1880	261
375	20241129	143100	729510112	1886	1886	1886	1886	0
376	20241129	143000	729510112	1886	1883	1886	1883	4000
377	20241129	142900	721968032	1883	1883	1883	1883	9
378	20241129	142800	721951085	1880	1881	1881	1880	400
379	20241129	142700	721199084	1880	1880	1880	1880	0
380	20241129	142600	721199084	1880	1881	1881	1880	630
381	20241129	142500	720014538	1881	1881	1881	1881	200
382	20241129	142400	719638338	1881	1881	1881	1881	113
383	20241129	142300	719425785	1881	1882	1882	1881	963
384	20241129	142200	717613914	1882	1882	1882	1882	2
385	20241129	142100	717610150	1882	1882	1882	1882	1
386	20241129	142000	717608268	1882	1882	1882	1882	0
387	20241129	141900	717608268	1882	1885	1885	1882	102
388	20241129	141800	717416301	1882	1882	1882	1882	50
389	20241129	141700	717322201	1882	1885	1885	1882	2588
390	20241129	141600	712446330	1885	1884	1885	1884	87
391	20241129	141500	712282372	1885	1885	1885	1884	559
392	20241129	141400	711228936	1885	1886	1886	1885	402
393	20241129	141300	710471066	1885	1886	1886	1885	41
394	20241129	141200	710393741	1884	1886	1886	1884	3473
395	20241129	141100	703847335	1886	1886	1886	1886	462
396	20241129	141000	702976003	1886	1888	1888	1886	1912
397	20241129	140900	699366155	1888	1888	1888	1888	0
398	20241129	140800	699366155	1888	1888	1888	1888	1
399	20241129	140700	699364267	1891	1891	1891	1891	26
400	20241129	140600	699315101	1891	1891	1891	1891	74
401	20241129	140500	699175167	1891	1891	1891	1891	0
402	20241129	140400	699175167	1891	1891	1891	1891	277
403	20241129	140300	698651360	1887	1887	1887	1887	0
404	20241129	140200	698651360	1887	1895	1895	1887	784
405	20241129	140100	697169552	1894	1894	1894	1894	0
406	20241129	140000	697169552	1894	1894	1894	1894	98
407	20241129	135900	696983940	1894	1894	1894	1894	581
408	20241129	135800	695883526	1887	1887	1887	1887	49
409	20241129	135700	695791063	1887	1887	1887	1887	59
410	20241129	135600	695679730	1887	1887	1887	1887	0
411	20241129	135500	695679730	1887	1887	1887	1887	0
412	20241129	135400	695679730	1887	1887	1887	1887	58
413	20241129	135300	695570284	1887	1887	1887	1887	0
414	20241129	135200	695570284	1887	1887	1887	1887	1033
415	20241129	135100	693621013	1886	1886	1886	1886	0
416	20241129	135000	693621013	1886	1886	1886	1886	0
417	20241129	134900	693621013	1886	1888	1888	1886	393
418	20241129	134800	692879043	1888	1890	1890	1888	1394
419	20241129	134700	690246732	1890	1892	1892	1890	1333
420	20241129	134600	687724906	1893	1893	1893	1893	878
421	20241129	134500	686062852	1894	1894	1894	1894	0
422	20241129	134400	686062852	1894	1894	1894	1894	501
423	20241129	134300	685113958	1902	1902	1902	1902	0
424	20241129	134200	685113958	1902	1902	1902	1902	0
425	20241129	134100	685113958	1902	1902	1902	1902	2
426	20241129	134000	685110154	1902	1902	1902	1902	2
427	20241129	133900	685106350	1895	1895	1895	1895	805
428	20241129	133800	683580875	1896	1897	1897	1896	2189
429	20241129	133700	679428943	1898	1898	1898	1898	96
430	20241129	133600	679246735	1898	1898	1898	1898	178
431	20241129	133500	678908891	1899	1899	1899	1899	0
432	20241129	133400	678908891	1899	1899	1899	1899	72
433	20241129	133300	678772163	1899	1899	1899	1899	300
434	20241129	133200	678202463	1899	1899	1899	1899	0
435	20241129	133100	678202463	1899	1897	1899	1897	530
436	20241129	133000	677196993	1894	1894	1894	1894	0
437	20241129	132900	677196993	1894	1894	1894	1894	0
438	20241129	132800	677196993	1894	1896	1896	1894	418
439	20241129	132700	676404881	1894	1894	1894	1894	0
440	20241129	132600	676404881	1894	1901	1901	1894	2200
441	20241129	132500	672231317	1905	1901	1905	1901	3310
442	20241129	132400	665930072	1899	1902	1902	1899	380
443	20241129	132300	665208152	1899	1900	1900	1899	550
444	20241129	132200	664163652	1901	1902	1902	1901	1645
445	20241129	132100	661035345	1902	1901	1902	1901	467
446	20241129	132000	660147528	1900	1900	1900	1900	3315
447	20241129	131900	653849028	1895	1895	1895	1895	0
448	20241129	131800	653849028	1895	1895	1895	1895	0
449	20241129	131700	653849028	1895	1895	1895	1895	122
450	20241129	131600	653617838	1895	1895	1895	1895	1
451	20241129	131500	653615943	1900	1900	1900	1900	700
452	20241129	131400	652285943	1900	1895	1900	1895	1100
453	20241129	131300	650196343	1892	1892	1892	1892	1
454	20241129	131200	650194451	1892	1892	1892	1892	0
455	20241129	131100	650194451	1892	1895	1895	1892	202
456	20241129	131000	649812262	1891	1891	1892	1890	323
457	20241129	130900	649201298	1890	1890	1890	1890	51
458	20241129	130800	649104908	1885	1885	1885	1885	1100
459	20241129	130700	647031408	1885	1885	1885	1885	1237
460	20241129	130600	644699663	1885	1884	1885	1884	21
461	20241129	130500	644660089	1884	1884	1884	1884	204
462	20241129	130400	644275753	1885	1886	1886	1885	1157
463	20241129	130300	642094804	1885	1891	1891	1885	1628
464	20241129	130200	639023956	1892	1892	1892	1892	100
465	20241129	130100	638834756	1891	1891	1891	1891	1011
466	20241129	130000	636922955	1892	1892	1901	1892	4382
467	20241129	125900	628608306	1902	1902	1902	1902	0
468	20241129	125800	628608306	1902	1901	1902	1901	1001
469	20241129	125700	626704984	1892	1892	1892	1892	0
470	20241129	125600	626704984	1892	1892	1892	1892	0
471	20241129	125500	626704984	1892	1895	1895	1892	5049
472	20241129	125400	617144778	1896	1895	1900	1895	2434
473	20241129	125300	612531658	1902	1901	1902	1901	5976
474	20241129	125200	601165662	1901	1902	1902	1893	6078
475	20241129	125100	589606783	1902	1889	1902	1889	9009
476	20241129	125000	572472604	1889	1889	1889	1889	104
477	20241129	124900	572276148	1900	1898	1901	1898	3056
478	20241129	124800	566470113	1896	1896	1896	1896	1023
479	20241129	124700	564530505	1889	1889	1889	1889	500
480	20241129	124600	563586005	1900	1895	1900	1887	5771
481	20241129	124500	552663909	1902	1902	1902	1895	6
482	20241129	124400	552652525	1895	1895	1902	1895	2238
483	20241129	124300	548411508	1903	1895	1903	1894	1189
484	20241129	124200	546159288	1895	1903	1903	1895	385
485	20241129	124100	545427302	1903	1902	1903	1902	2
486	20241129	124000	545423497	1902	1902	1902	1902	160
487	20241129	123900	545119177	1902	1902	1902	1902	1
488	20241129	123800	545117275	1902	1902	1902	1902	0
489	20241129	123700	545117275	1902	1902	1902	1902	160
490	20241129	123600	544812955	1902	1902	1902	1902	991
491	20241129	123500	542928073	1902	1900	1902	1900	1000
492	20241129	123400	541027097	1902	1899	1902	1899	3010
493	20241129	123300	535305766	1899	1900	1900	1899	36
494	20241129	123200	535237368	1900	1900	1900	1890	1776
495	20241129	123100	531879884	1891	1902	1902	1891	1892
496	20241129	123000	528301804	1902	1903	1903	1902	16
497	20241129	122900	528271367	1903	1903	1903	1903	362
498	20241129	122800	527582481	1903	1902	1903	1902	729
499	20241129	122700	526195906	1903	1900	1903	1900	1708
500	20241129	122600	522947997	1887	1896	1896	1887	74
501	20241129	122500	522807999	1902	1900	1904	1900	1902
502	20241129	122400	519189607	1900	1899	1900	1894	4108
503	20241129	122300	511384979	1899	1890	1900	1890	3679
504	20241129	122200	504414562	1893	1892	1894	1890	1026
505	20241129	122100	502475350	1894	1894	1894	1893	104
506	20241129	122000	502278376	1894	1885	1894	1885	515
507	20241129	121900	501305725	1885	1884	1885	1883	2368
508	20241129	121800	496842735	1876	1884	1884	1876	308
509	20241129	121700	496262471	1873	1884	1884	1873	9
510	20241129	121600	496245537	1885	1880	1885	1880	200
511	20241129	121500	495868542	1885	1876	1885	1876	268
512	20241129	121400	495363598	1868	1873	1873	1868	25169
513	20241129	121300	448222068	1869	1870	1870	1869	1481
514	20241129	121200	445454077	1873	1873	1873	1873	0
515	20241129	121100	445454077	1873	1873	1873	1873	0
516	20241129	121000	445454077	1873	1873	1873	1873	2073
517	20241129	120900	441571348	1873	1873	1873	1873	418
518	20241129	120800	440788434	1873	1873	1873	1873	450
519	20241129	120700	439945584	1873	1871	1873	1871	6000
520	20241129	120600	428709764	1866	1866	1866	1866	1
521	20241129	120500	428707898	1866	1866	1866	1866	2017
522	20241129	120400	424944176	1871	1871	1871	1871	0
523	20241129	120300	424944176	1871	1871	1871	1871	568
524	20241129	120200	423881448	1870	1870	1870	1870	0
525	20241129	120100	423881448	1870	1870	1870	1870	1000
526	20241129	120000	422011448	1871	1870	1871	1870	350
527	20241129	115900	421356610	1869	1869	1869	1869	0
528	20241129	115800	421356610	1869	1869	1869	1869	0
529	20241129	115700	421356610	1869	1869	1869	1869	0
530	20241129	115600	421356610	1869	1869	1869	1869	1
531	20241129	115500	421354741	1862	1862	1862	1862	0
532	20241129	115400	421354741	1862	1862	1862	1862	500
533	20241129	115300	420423741	1865	1865	1865	1865	0
534	20241129	115200	420423741	1865	1862	1865	1862	11
535	20241129	115100	420403231	1862	1862	1862	1862	100
536	20241129	115000	420217031	1861	1861	1861	1861	0
537	20241129	114900	420217031	1861	1864	1864	1861	13
538	20241129	114800	420192805	1861	1861	1864	1861	641
539	20241129	114700	418999460	1861	1861	1861	1861	4
540	20241129	114600	418992016	1861	1864	1864	1861	2560
541	20241129	114500	414225234	1865	1869	1869	1865	1182
542	20241129	114400	412020716	1870	1873	1873	1870	17909
543	20241129	114300	378510207	1873	1873	1873	1873	50
544	20241129	114200	378416557	1873	1877	1877	1873	10432
545	20241129	114100	358841753	1877	1877	1877	1877	0
546	20241129	114000	358841753	1877	1877	1877	1877	1084
547	20241129	113900	356807085	1877	1877	1877	1877	0
548	20241129	113800	356807085	1877	1878	1882	1877	610
549	20241129	113700	355661280	1879	1879	1879	1879	0
550	20241129	113600	355661280	1879	1879	1879	1879	687
551	20241129	113500	354370407	1879	1879	1879	1879	0
552	20241129	113400	354370407	1879	1879	1879	1879	0
553	20241129	113300	354370407	1879	1879	1879	1879	0
554	20241129	113200	354370407	1879	1879	1879	1879	0
555	20241129	113100	354370407	1879	1879	1879	1879	0
556	20241129	113000	354370407	1879	1879	1879	1879	0
557	20241129	112900	354370407	1879	1880	1880	1879	2
558	20241129	112800	354366648	1879	1879	1879	1879	3
559	20241129	112700	354361011	1879	1879	1879	1879	0
560	20241129	112600	354361011	1879	1879	1879	1879	0
561	20241129	112500	354361011	1879	1879	1879	1879	1
562	20241129	112400	354359132	1886	1886	1886	1886	0
563	20241129	112300	354359132	1886	1886	1886	1886	0
564	20241129	112200	354359132	1886	1881	1886	1878	5
565	20241129	112100	354349727	1877	1877	1878	1877	214
566	20241129	112000	353948039	1877	1877	1877	1877	1574
567	20241129	111900	350993641	1877	1881	1886	1877	4
568	20241129	111800	350986120	1877	1877	1877	1877	11
569	20241129	111700	350965473	1877	1878	1878	1877	733
570	20241129	111600	349588910	1878	1878	1878	1878	2
571	20241129	111500	349585154	1878	1881	1886	1878	1054
572	20241129	111400	347602556	1881	1881	1881	1881	1
573	20241129	111300	347600675	1878	1878	1878	1878	74
574	20241129	111200	347461703	1878	1879	1879	1878	986
575	20241129	111100	345609010	1879	1881	1881	1879	1039
576	20241129	111000	343656683	1881	1881	1881	1881	0
577	20241129	110900	343656683	1881	1882	1882	1881	75
578	20241129	110800	343515607	1882	1887	1896	1882	10942
579	20241129	110700	322891616	1887	1886	1887	1886	4413
580	20241129	110600	314566107	1886	1898	1898	1886	503
581	20241129	110500	313617413	1886	1899	1899	1886	2352
582	20241129	110400	309176486	1890	1888	1899	1888	2700
583	20241129	110300	304072958	1880	1884	1887	1880	5951
584	20241129	110200	292878790	1883	1883	1883	1878	34
585	20241129	110100	292814773	1883	1871	1883	1871	11979
586	20241129	110000	270297687	1870	1876	1877	1870	8614
587	20241129	105900	254162744	1875	1874	1875	1874	2217
588	20241129	105800	250006228	1874	1870	1874	1870	1664
589	20241129	105700	246890520	1874	1873	1874	1873	88
590	20241129	105600	246725694	1873	1873	1873	1873	350
591	20241129	105500	246070144	1873	1866	1873	1866	1296
592	20241129	105400	243651486	1873	1866	1873	1866	220
593	20241129	105300	243240224	1872	1866	1872	1866	3837
594	20241129	105200	236071202	1858	1858	1858	1858	0
595	20241129	105100	236071202	1858	1858	1858	1858	1890
596	20241129	105000	232559582	1859	1859	1859	1859	10
597	20241129	104900	232540992	1859	1861	1861	1859	3442
598	20241129	104800	226138874	1867	1867	1867	1867	0
599	20241129	104700	226138874	1867	1860	1867	1860	21
600	20241129	104600	226099807	1867	1866	1867	1866	24
601	20241129	104500	226055022	1866	1866	1866	1866	0
602	20241129	104400	226055022	1866	1860	1866	1860	5
603	20241129	104300	226045716	1866	1866	1866	1866	0
604	20241129	104200	226045716	1866	1866	1866	1866	1
605	20241129	104100	226043850	1859	1866	1866	1859	39
606	20241129	104000	225971286	1866	1866	1866	1866	1
607	20241129	103900	225969420	1859	1861	1861	1859	247
608	20241129	103800	225510194	1867	1862	1867	1862	101
609	20241129	103700	225322127	1867	1867	1867	1867	0
610	20241129	103600	225322127	1867	1862	1867	1862	597
611	20241129	103500	224208003	1862	1862	1862	1862	0
612	20241129	103400	224208003	1862	1862	1862	1862	5
613	20241129	103300	224198693	1867	1867	1867	1867	10
614	20241129	103200	224180023	1867	1862	1867	1862	144
615	20241129	103100	223911795	1867	1862	1867	1862	1242
616	20241129	103000	221597314	1862	1862	1862	1862	1
617	20241129	102900	221595452	1862	1862	1862	1857	114
618	20241129	102800	221383189	1862	1862	1862	1862	0
619	20241129	102700	221383189	1862	1862	1862	1862	17
620	20241129	102600	221351535	1862	1861	1862	1861	2604
621	20241129	102500	216505487	1855	1855	1855	1855	0
622	20241129	102400	216505487	1855	1855	1855	1855	0
623	20241129	102300	216505487	1855	1855	1855	1855	300
624	20241129	102200	215948987	1856	1856	1856	1856	0
625	20241129	102100	215948987	1856	1855	1856	1853	1001
626	20241129	102000	214092342	1856	1856	1856	1856	0
627	20241129	101900	214092342	1856	1856	1856	1856	0
628	20241129	101800	214092342	1856	1856	1856	1856	0
629	20241129	101700	214092342	1856	1856	1856	1856	556
630	20241129	101600	213060406	1856	1856	1856	1856	3
631	20241129	101500	213054838	1861	1861	1861	1861	0
632	20241129	101400	213054838	1861	1861	1861	1861	2
633	20241129	101300	213051116	1861	1855	1861	1855	2559
634	20241129	101200	208302947	1855	1858	1862	1852	4063
635	20241129	101100	200765392	1858	1858	1858	1858	1000
636	20241129	101000	198907392	1859	1859	1859	1859	1
637	20241129	100900	198905533	1860	1860	1860	1860	1
638	20241129	100800	198903673	1863	1863	1863	1863	0
639	20241129	100700	198903673	1863	1855	1863	1853	3003
640	20241129	100600	193337102	1865	1867	1867	1865	14
641	20241129	100500	193310976	1867	1856	1869	1855	5068
642	20241129	100400	183904631	1856	1860	1860	1855	257
643	20241129	100300	183427835	1860	1860	1864	1858	22
644	20241129	100200	183386931	1870	1866	1871	1861	2220
645	20241129	100100	179248159	1867	1864	1867	1863	95
646	20241129	100000	179070862	1866	1854	1866	1854	172
647	20241129	095900	178750557	1866	1867	1867	1853	952
648	20241129	095800	176981488	1867	1861	1867	1859	1240
649	20241129	095700	174670204	1859	1858	1860	1858	756
650	20241129	095600	173264783	1858	1856	1859	1856	175
651	20241129	095500	172939677	1861	1861	1861	1861	2
652	20241129	095400	172935955	1863	1863	1863	1863	14
653	20241129	095300	172909873	1856	1863	1863	1856	39
654	20241129	095200	172837293	1864	1865	1865	1854	4298
655	20241129	095100	164864011	1865	1860	1865	1859	1153
656	20241129	095000	162720515	1865	1865	1865	1865	4
657	20241129	094900	162713055	1861	1865	1865	1861	120
658	20241129	094800	162489605	1866	1866	1866	1866	0
659	20241129	094700	162489605	1866	1866	1866	1866	50
660	20241129	094600	162396305	1867	1867	1867	1867	0
661	20241129	094500	162396305	1867	1867	1867	1867	180
662	20241129	094400	162060245	1868	1868	1868	1868	26
663	20241129	094300	162011677	1868	1874	1874	1868	21
664	20241129	094200	161972373	1874	1874	1874	1874	36
665	20241129	094100	161904909	1859	1859	1859	1859	0
666	20241129	094000	161904909	1859	1859	1859	1859	702
667	20241129	093900	160599891	1857	1857	1857	1857	0
668	20241129	093800	160599891	1857	1870	1870	1857	1731
669	20241129	093700	157384469	1880	1880	1880	1880	21
670	20241129	093600	157344989	1880	1870	1880	1870	540
671	20241129	093500	156335109	1870	1874	1874	1870	129
672	20241129	093400	156093659	1874	1874	1880	1874	393
673	20241129	093300	155356808	1876	1882	1888	1876	10655
674	20241129	093200	135303604	1882	1870	1882	1870	289
675	20241129	093100	134761271	1869	1867	1869	1867	414
676	20241129	093000	133987979	1865	1855	1865	1855	1116
677	20241129	092900	131908419	1855	1855	1855	1855	191
678	20241129	092800	131554114	1855	1855	1858	1855	601
679	20241129	092700	130439256	1854	1855	1855	1854	11640
680	20241129	092600	108848590	1855	1855	1855	1855	105
681	20241129	092500	108653815	1854	1854	1854	1854	0
682	20241129	092400	108653815	1854	1855	1855	1854	89
683	20241129	092300	108488721	1854	1854	1854	1854	2
684	20241129	092200	108485013	1854	1857	1857	1854	3669
685	20241129	092100	101675512	1857	1857	1857	1857	100
686	20241129	092000	101489812	1857	1857	1864	1857	429
687	20241129	091900	100693138	1857	1865	1865	1857	1523
688	20241129	091800	97864789	1865	1865	1865	1857	319
689	20241129	091700	97272314	1857	1868	1868	1857	1037
690	20241129	091600	95345585	1858	1861	1861	1858	1379
691	20241129	091500	92780402	1869	1869	1869	1869	7
692	20241129	091400	92767319	1858	1855	1869	1855	1709
693	20241129	091300	89578810	1854	1865	1865	1853	556
694	20241129	091200	88543852	1854	1865	1865	1853	5
695	20241129	091100	88534550	1853	1854	1865	1851	8178
696	20241129	091000	73386497	1854	1853	1867	1851	12309
697	20241129	090900	50493496	1854	1860	1860	1853	785
698	20241129	090800	49035307	1859	1866	1866	1859	1788
699	20241129	090700	45707063	1867	1871	1871	1867	1621
700	20241129	090600	42674373	1871	1874	1874	1871	1352
701	20241129	090500	40143480	1875	1879	1880	1875	1224
702	20241129	090400	37845806	1880	1881	1881	1880	811
703	20241129	090300	36320865	1881	1881	1881	1881	147
704	20241129	090200	36044358	1880	1895	1895	1880	5850
705	20241129	090100	25033158	1884	1887	1887	1884	4181
706	20241129	090000	17147773	1887	1906	1906	1885	9010