KissMeData/088910/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200300	87565314	1920	1920	1920	1920	496
3	20241128	200200	87565314	1920	1920	1920	1920	0
4	20241128	200100	87565314	1920	1920	1920	1920	0
5	20241128	200000	87565314	1920	1920	1920	1920	0
6	20241128	195900	87565314	1920	1920	1920	1920	0
7	20241128	195800	87565314	1920	1920	1920	1920	0
8	20241128	195700	87565314	1920	1920	1920	1920	0
9	20241128	195600	87565314	1920	1920	1920	1920	0
10	20241128	195500	87565314	1920	1920	1920	1920	0
11	20241128	195400	87565314	1920	1920	1920	1920	0
12	20241128	195300	87565314	1920	1920	1920	1920	0
13	20241128	195200	87565314	1920	1920	1920	1920	0
14	20241128	195100	87565314	1920	1920	1920	1920	0
15	20241128	195000	87565314	1920	1920	1920	1920	0
16	20241128	194900	87565314	1920	1920	1920	1920	0
17	20241128	194800	87565314	1920	1920	1920	1920	0
18	20241128	194700	87565314	1920	1920	1920	1920	0
19	20241128	194600	87565314	1920	1920	1920	1920	0
20	20241128	194500	87565314	1920	1920	1920	1920	0
21	20241128	194400	87565314	1920	1920	1920	1920	0
22	20241128	194300	87565314	1920	1920	1920	1920	0
23	20241128	194200	87565314	1920	1920	1920	1920	0
24	20241128	194100	87565314	1920	1920	1920	1920	0
25	20241128	194000	87565314	1920	1920	1920	1920	0
26	20241128	193900	87565314	1920	1920	1920	1920	0
27	20241128	193800	87565314	1920	1920	1920	1920	0
28	20241128	193700	87565314	1920	1920	1920	1920	0
29	20241128	193600	87565314	1920	1920	1920	1920	0
30	20241128	193500	87565314	1920	1920	1920	1920	0
31	20241128	193400	87565314	1920	1920	1920	1920	0
32	20241128	193300	87565314	1920	1920	1920	1920	496
33	20241128	193200	87565314	1920	1920	1920	1920	0
34	20241128	193100	87565314	1920	1920	1920	1920	0
35	20241128	193000	87565314	1920	1920	1920	1920	0
36	20241128	192900	87565314	1920	1920	1920	1920	0
37	20241128	192800	87565314	1920	1920	1920	1920	0
38	20241128	192700	87565314	1920	1920	1920	1920	0
39	20241128	192600	87565314	1920	1920	1920	1920	0
40	20241128	192500	87565314	1920	1920	1920	1920	0
41	20241128	192400	87565314	1920	1920	1920	1920	0
42	20241128	192300	87565314	1920	1920	1920	1920	0
43	20241128	192200	87565314	1920	1920	1920	1920	0
44	20241128	192100	87565314	1920	1920	1920	1920	0
45	20241128	192000	87565314	1920	1920	1920	1920	0
46	20241128	191900	87565314	1920	1920	1920	1920	0
47	20241128	191800	87565314	1920	1920	1920	1920	0
48	20241128	191700	87565314	1920	1920	1920	1920	0
49	20241128	191600	87565314	1920	1920	1920	1920	0
50	20241128	191500	87565314	1920	1920	1920	1920	0
51	20241128	191400	87565314	1920	1920	1920	1920	0
52	20241128	191300	87565314	1920	1920	1920	1920	0
53	20241128	191200	87565314	1920	1920	1920	1920	0
54	20241128	191100	87565314	1920	1920	1920	1920	0
55	20241128	191000	87565314	1920	1920	1920	1920	0
56	20241128	190900	87565314	1920	1920	1920	1920	0
57	20241128	190800	87565314	1920	1920	1920	1920	0
58	20241128	190700	87565314	1920	1920	1920	1920	0
59	20241128	190600	87565314	1920	1920	1920	1920	0
60	20241128	190500	87565314	1920	1920	1920	1920	0
61	20241128	190400	87565314	1920	1920	1920	1920	0
62	20241128	190300	87565314	1920	1920	1920	1920	496
63	20241128	190200	87565314	1920	1920	1920	1920	0
64	20241128	190100	87565314	1920	1920	1920	1920	0
65	20241128	190000	87565314	1920	1920	1920	1920	0
66	20241128	185900	87565314	1920	1920	1920	1920	0
67	20241128	185800	87565314	1920	1920	1920	1920	0
68	20241128	185700	87565314	1920	1920	1920	1920	0
69	20241128	185600	87565314	1920	1920	1920	1920	0
70	20241128	185500	87565314	1920	1920	1920	1920	0
71	20241128	185400	87565314	1920	1920	1920	1920	0
72	20241128	185300	87565314	1920	1920	1920	1920	0
73	20241128	185200	87565314	1920	1920	1920	1920	0
74	20241128	185100	87565314	1920	1920	1920	1920	0
75	20241128	185000	87565314	1920	1920	1920	1920	0
76	20241128	184900	87565314	1920	1920	1920	1920	0
77	20241128	184800	87565314	1920	1920	1920	1920	0
78	20241128	184700	87565314	1920	1920	1920	1920	0
79	20241128	184600	87565314	1920	1920	1920	1920	0
80	20241128	184500	87565314	1920	1920	1920	1920	0
81	20241128	184400	87565314	1920	1920	1920	1920	0
82	20241128	184300	87565314	1920	1920	1920	1920	0
83	20241128	184200	87565314	1920	1920	1920	1920	0
84	20241128	184100	87565314	1920	1920	1920	1920	0
85	20241128	184000	87565314	1920	1920	1920	1920	0
86	20241128	183900	87565314	1920	1920	1920	1920	0
87	20241128	183800	87565314	1920	1920	1920	1920	0
88	20241128	183700	87565314	1920	1920	1920	1920	0
89	20241128	183600	87565314	1920	1920	1920	1920	0
90	20241128	183500	87565314	1920	1920	1920	1920	0
91	20241128	183400	87565314	1920	1920	1920	1920	0
92	20241128	183300	87565314	1920	1920	1920	1920	496
93	20241128	183200	87565314	1920	1920	1920	1920	0
94	20241128	183100	87565314	1920	1920	1920	1920	0
95	20241128	183000	87565314	1920	1920	1920	1920	0
96	20241128	182900	87565314	1920	1920	1920	1920	0
97	20241128	182800	87565314	1920	1920	1920	1920	0
98	20241128	182700	87565314	1920	1920	1920	1920	0
99	20241128	182600	87565314	1920	1920	1920	1920	0
100	20241128	182500	87565314	1920	1920	1920	1920	0
101	20241128	182400	87565314	1920	1920	1920	1920	0
102	20241128	182300	87565314	1920	1920	1920	1920	0
103	20241128	182200	87565314	1920	1920	1920	1920	0
104	20241128	182100	87565314	1920	1920	1920	1920	0
105	20241128	182000	87565314	1920	1920	1920	1920	0
106	20241128	181900	87565314	1920	1920	1920	1920	0
107	20241128	181800	87565314	1920	1920	1920	1920	0
108	20241128	181700	87565314	1920	1920	1920	1920	0
109	20241128	181600	87565314	1920	1920	1920	1920	0
110	20241128	181500	87565314	1920	1920	1920	1920	0
111	20241128	181400	87565314	1920	1920	1920	1920	0
112	20241128	181300	87565314	1920	1920	1920	1920	0
113	20241128	181200	87565314	1920	1920	1920	1920	0
114	20241128	181100	87565314	1920	1920	1920	1920	0
115	20241128	181000	87565314	1920	1920	1920	1920	0
116	20241128	180900	87565314	1920	1920	1920	1920	0
117	20241128	180800	87565314	1920	1920	1920	1920	0
118	20241128	180700	87565314	1920	1920	1920	1920	0
119	20241128	180600	87565314	1920	1920	1920	1920	0
120	20241128	180500	87565314	1920	1920	1920	1920	0
121	20241128	180400	87565314	1920	1920	1920	1920	0
122	20241128	180300	87565314	1920	1920	1920	1920	496
123	20241128	180200	87565314	1920	1920	1920	1920	0
124	20241128	180100	87565314	1920	1920	1920	1920	0
125	20241128	180000	87565314	1920	1920	1920	1920	0
126	20241128	175900	87565314	1920	1920	1920	1920	0
127	20241128	175800	87565314	1920	1920	1920	1920	0
128	20241128	175700	87565314	1920	1920	1920	1920	0
129	20241128	175600	87565314	1920	1920	1920	1920	0
130	20241128	175500	87565314	1920	1920	1920	1920	0
131	20241128	175400	87565314	1920	1920	1920	1920	0
132	20241128	175300	87565314	1920	1920	1920	1920	0
133	20241128	175200	87565314	1920	1920	1920	1920	0
134	20241128	175100	87565314	1920	1920	1920	1920	0
135	20241128	175000	87565314	1920	1920	1920	1920	0
136	20241128	174900	87565314	1920	1920	1920	1920	0
137	20241128	174800	87565314	1920	1920	1920	1920	0
138	20241128	174700	87565314	1920	1920	1920	1920	0
139	20241128	174600	87565314	1920	1920	1920	1920	0
140	20241128	174500	87565314	1920	1920	1920	1920	0
141	20241128	174400	87565314	1920	1920	1920	1920	0
142	20241128	174300	87565314	1920	1920	1920	1920	0
143	20241128	174200	87565314	1920	1920	1920	1920	0
144	20241128	174100	87565314	1920	1920	1920	1920	0
145	20241128	174000	87565314	1920	1920	1920	1920	0
146	20241128	173900	87565314	1920	1920	1920	1920	0
147	20241128	173800	87565314	1920	1920	1920	1920	0
148	20241128	173700	87565314	1920	1920	1920	1920	0
149	20241128	173600	87565314	1920	1920	1920	1920	0
150	20241128	173500	87565314	1920	1920	1920	1920	0
151	20241128	173400	87565314	1920	1920	1920	1920	0
152	20241128	173300	87565314	1920	1920	1920	1920	496
153	20241128	173200	87565314	1920	1920	1920	1920	0
154	20241128	173100	87565314	1920	1920	1920	1920	0
155	20241128	173000	87565314	1920	1920	1920	1920	0
156	20241128	172900	87565314	1920	1920	1920	1920	0
157	20241128	172800	87565314	1920	1920	1920	1920	0
158	20241128	172700	87565314	1920	1920	1920	1920	0
159	20241128	172600	87565314	1920	1920	1920	1920	0
160	20241128	172500	87565314	1920	1920	1920	1920	0
161	20241128	172400	87565314	1920	1920	1920	1920	0
162	20241128	172300	87565314	1920	1920	1920	1920	0
163	20241128	172200	87565314	1920	1920	1920	1920	0
164	20241128	172100	87565314	1920	1920	1920	1920	0
165	20241128	172000	87565314	1920	1920	1920	1920	0
166	20241128	171900	87565314	1920	1920	1920	1920	0
167	20241128	171800	87565314	1920	1920	1920	1920	0
168	20241128	171700	87565314	1920	1920	1920	1920	0
169	20241128	171600	87565314	1920	1920	1920	1920	0
170	20241128	171500	87565314	1920	1920	1920	1920	0
171	20241128	171400	87565314	1920	1920	1920	1920	0
172	20241128	171300	87565314	1920	1920	1920	1920	0
173	20241128	171200	87565314	1920	1920	1920	1920	0
174	20241128	171100	87565314	1920	1920	1920	1920	0
175	20241128	171000	87565314	1920	1920	1920	1920	0
176	20241128	170900	87565314	1920	1920	1920	1920	0
177	20241128	170800	87565314	1920	1920	1920	1920	0
178	20241128	170700	87565314	1920	1920	1920	1920	0
179	20241128	170600	87565314	1920	1920	1920	1920	0
180	20241128	170500	87565314	1920	1920	1920	1920	0
181	20241128	170400	87565314	1920	1920	1920	1920	0
182	20241128	170300	87565314	1920	1920	1920	1920	496
183	20241128	170200	87565314	1920	1920	1920	1920	0
184	20241128	170100	87565314	1920	1920	1920	1920	0
185	20241128	170000	87565314	1920	1920	1920	1920	0
186	20241128	165900	87565314	1920	1920	1920	1920	0
187	20241128	165800	87565314	1920	1920	1920	1920	0
188	20241128	165700	87565314	1920	1920	1920	1920	0
189	20241128	165600	87565314	1920	1920	1920	1920	0
190	20241128	165500	87565314	1920	1920	1920	1920	0
191	20241128	165400	87565314	1920	1920	1920	1920	0
192	20241128	165300	87565314	1920	1920	1920	1920	0
193	20241128	165200	87565314	1920	1920	1920	1920	0
194	20241128	165100	87565314	1920	1920	1920	1920	0
195	20241128	165000	87565314	1920	1920	1920	1920	0
196	20241128	164900	87565314	1920	1920	1920	1920	0
197	20241128	164800	87565314	1920	1920	1920	1920	0
198	20241128	164700	87565314	1920	1920	1920	1920	0
199	20241128	164600	87565314	1920	1920	1920	1920	0
200	20241128	164500	87565314	1920	1920	1920	1920	0
201	20241128	164400	87565314	1920	1920	1920	1920	0
202	20241128	164300	87565314	1920	1920	1920	1920	0
203	20241128	164200	87565314	1920	1920	1920	1920	0
204	20241128	164100	87565314	1920	1920	1920	1920	0
205	20241128	164000	87565314	1920	1920	1920	1920	0
206	20241128	163900	87565314	1920	1920	1920	1920	0
207	20241128	163800	87565314	1920	1920	1920	1920	0
208	20241128	163700	87565314	1920	1920	1920	1920	0
209	20241128	163600	87565314	1920	1920	1920	1920	0
210	20241128	163500	87565314	1920	1920	1920	1920	0
211	20241128	163400	87565314	1920	1920	1920	1920	0
212	20241128	163300	87565314	1920	1920	1920	1920	496
213	20241128	163200	87565314	1920	1920	1920	1920	0
214	20241128	163100	87565314	1920	1920	1920	1920	0
215	20241128	163000	87565314	1920	1920	1920	1920	0
216	20241128	162900	87565314	1920	1920	1920	1920	0
217	20241128	162800	87565314	1920	1920	1920	1920	0
218	20241128	162700	87565314	1920	1920	1920	1920	0
219	20241128	162600	87565314	1920	1920	1920	1920	0
220	20241128	162500	87565314	1920	1920	1920	1920	0
221	20241128	162400	87565314	1920	1920	1920	1920	0
222	20241128	162300	87565314	1920	1920	1920	1920	0
223	20241128	162200	87565314	1920	1920	1920	1920	0
224	20241128	162100	87565314	1920	1920	1920	1920	0
225	20241128	162000	87565314	1920	1920	1920	1920	0
226	20241128	161900	87565314	1920	1920	1920	1920	0
227	20241128	161800	87565314	1920	1920	1920	1920	0
228	20241128	161700	87565314	1920	1920	1920	1920	0
229	20241128	161600	87565314	1920	1920	1920	1920	0
230	20241128	161500	87565314	1920	1920	1920	1920	0
231	20241128	161400	87565314	1920	1920	1920	1920	0
232	20241128	161300	87565314	1920	1920	1920	1920	0
233	20241128	161200	87565314	1920	1920	1920	1920	0
234	20241128	161100	87565314	1920	1920	1920	1920	0
235	20241128	161000	87565314	1920	1920	1920	1920	0
236	20241128	160900	87565314	1920	1920	1920	1920	0
237	20241128	160800	87565314	1920	1920	1920	1920	0
238	20241128	160700	87565314	1920	1920	1920	1920	0
239	20241128	160600	87565314	1920	1920	1920	1920	0
240	20241128	160500	87565314	1920	1920	1920	1920	0
241	20241128	160400	87565314	1920	1920	1920	1920	0
242	20241128	160300	87565314	1920	1920	1920	1920	496
243	20241128	160200	87565314	1920	1920	1920	1920	0
244	20241128	160100	87565314	1920	1920	1920	1920	0
245	20241128	160000	87565314	1920	1920	1920	1920	0
246	20241128	155900	87565314	1920	1920	1920	1920	0
247	20241128	155800	87565314	1920	1920	1920	1920	0
248	20241128	155700	87565314	1920	1920	1920	1920	0
249	20241128	155600	87565314	1920	1920	1920	1920	0
250	20241128	155500	87565314	1920	1920	1920	1920	0
251	20241128	155400	87565314	1920	1920	1920	1920	0
252	20241128	155300	87565314	1920	1920	1920	1920	0
253	20241128	155200	87565314	1920	1920	1920	1920	0
254	20241128	155100	87565314	1920	1920	1920	1920	0
255	20241128	155000	87565314	1920	1920	1920	1920	0
256	20241128	154900	87565314	1920	1920	1920	1920	0
257	20241128	154800	87565314	1920	1920	1920	1920	0
258	20241128	154700	87565314	1920	1920	1920	1920	0
259	20241128	154600	87565314	1920	1920	1920	1920	0
260	20241128	154500	87565314	1920	1920	1920	1920	0
261	20241128	154400	87565314	1920	1920	1920	1920	0
262	20241128	154300	87565314	1920	1920	1920	1920	0
263	20241128	154200	87565314	1920	1920	1920	1920	0
264	20241128	154100	87565314	1920	1920	1920	1920	0
265	20241128	154000	87565314	1920	1920	1920	1920	0
266	20241128	153900	87565314	1920	1920	1920	1920	0
267	20241128	153800	87565314	1920	1920	1920	1920	0
268	20241128	153700	87565314	1920	1920	1920	1920	0
269	20241128	153600	87565314	1920	1920	1920	1920	0
270	20241128	153500	87565314	1920	1920	1920	1920	0
271	20241128	153400	87565314	1920	1920	1920	1920	0
272	20241128	153300	87565314	1920	1920	1920	1920	496
273	20241128	153200	87565314	1920	1920	1920	1920	0
274	20241128	153100	87565314	1920	1920	1920	1920	0
275	20241128	153000	87565314	1920	1920	1920	1920	496
276	20241128	152900	86612994	1916	1916	1916	1916	0
277	20241128	152800	86612994	1916	1916	1916	1916	0
278	20241128	152700	86612994	1916	1916	1916	1916	0
279	20241128	152600	86612994	1916	1916	1916	1916	0
280	20241128	152500	86612994	1916	1916	1916	1916	0
281	20241128	152400	86612994	1916	1916	1916	1916	0
282	20241128	152300	86612994	1916	1916	1916	1916	0
283	20241128	152200	86612994	1916	1916	1916	1916	0
284	20241128	152100	86612994	1916	1916	1916	1916	0
285	20241128	152000	86612994	1916	1916	1916	1916	0
286	20241128	151900	86612994	1916	1916	1916	1916	13
287	20241128	151800	86588086	1919	1916	1919	1916	2
288	20241128	151700	86584251	1919	1913	1919	1913	85
289	20241128	151600	86421631	1913	1915	1915	1912	198
290	20241128	151500	86042954	1915	1915	1915	1915	0
291	20241128	151400	86042954	1915	1915	1915	1915	0
292	20241128	151300	86042954	1915	1915	1915	1915	0
293	20241128	151200	86042954	1915	1915	1915	1915	0
294	20241128	151100	86042954	1915	1915	1915	1915	0
295	20241128	151000	86042954	1915	1915	1915	1915	0
296	20241128	150900	86042954	1915	1915	1915	1915	0
297	20241128	150800	86042954	1915	1915	1915	1915	0
298	20241128	150700	86042954	1915	1915	1915	1915	0
299	20241128	150600	86042954	1915	1915	1915	1915	0
300	20241128	150500	86042954	1915	1915	1915	1915	0
301	20241128	150400	86042954	1915	1915	1915	1915	0
302	20241128	150300	86042954	1915	1915	1915	1915	0
303	20241128	150200	86042954	1915	1915	1915	1915	1
304	20241128	150100	86041039	1912	1912	1912	1912	0
305	20241128	150000	86041039	1912	1912	1912	1912	0
306	20241128	145900	86041039	1912	1912	1912	1912	0
307	20241128	145800	86041039	1912	1912	1912	1912	0
308	20241128	145700	86041039	1912	1912	1912	1912	0
309	20241128	145600	86041039	1912	1912	1912	1912	0
310	20241128	145500	86041039	1912	1912	1912	1912	0
311	20241128	145400	86041039	1912	1912	1912	1912	0
312	20241128	145300	86041039	1912	1912	1912	1912	0
313	20241128	145200	86041039	1912	1912	1912	1912	0
314	20241128	145100	86041039	1912	1912	1912	1912	0
315	20241128	145000	86041039	1912	1912	1912	1912	0
316	20241128	144900	86041039	1912	1912	1912	1912	0
317	20241128	144800	86041039	1912	1912	1912	1912	0
318	20241128	144700	86041039	1912	1912	1912	1912	0
319	20241128	144600	86041039	1912	1912	1912	1912	0
320	20241128	144500	86041039	1912	1912	1912	1912	0
321	20241128	144400	86041039	1912	1912	1912	1912	0
322	20241128	144300	86041039	1912	1912	1912	1912	100
323	20241128	144200	85849839	1914	1914	1914	1914	0
324	20241128	144100	85849839	1914	1914	1914	1914	0
325	20241128	144000	85849839	1914	1914	1914	1914	0
326	20241128	143900	85849839	1914	1914	1914	1914	0
327	20241128	143800	85849839	1914	1914	1914	1914	0
328	20241128	143700	85849839	1914	1914	1914	1914	0
329	20241128	143600	85849839	1914	1914	1914	1914	0
330	20241128	143500	85849839	1914	1914	1914	1914	0
331	20241128	143400	85849839	1914	1914	1914	1914	0
332	20241128	143300	85849839	1914	1914	1914	1914	0
333	20241128	143200	85849839	1914	1914	1914	1914	586
334	20241128	143100	84728235	1914	1914	1914	1914	0
335	20241128	143000	84728235	1914	1914	1914	1914	0
336	20241128	142900	84728235	1914	1914	1914	1914	0
337	20241128	142800	84728235	1914	1914	1914	1914	0
338	20241128	142700	84728235	1914	1914	1914	1914	0
339	20241128	142600	84728235	1914	1914	1914	1914	0
340	20241128	142500	84728235	1914	1914	1914	1914	0
341	20241128	142400	84728235	1914	1914	1914	1914	36
342	20241128	142300	84659331	1915	1915	1915	1915	0
343	20241128	142200	84659331	1915	1915	1915	1915	0
344	20241128	142100	84659331	1915	1918	1918	1915	220
345	20241128	142000	84237720	1920	1920	1920	1920	0
346	20241128	141900	84237720	1920	1920	1920	1920	0
347	20241128	141800	84237720	1920	1920	1920	1920	0
348	20241128	141700	84237720	1920	1920	1920	1920	31
349	20241128	141600	84178200	1918	1918	1918	1918	20
350	20241128	141500	84139840	1918	1918	1918	1918	0
351	20241128	141400	84139840	1918	1918	1918	1918	0
352	20241128	141300	84139840	1918	1918	1918	1918	0
353	20241128	141200	84139840	1918	1918	1918	1918	436
354	20241128	141100	83303592	1917	1917	1917	1917	0
355	20241128	141000	83303592	1917	1917	1917	1917	0
356	20241128	140900	83303592	1917	1917	1917	1917	0
357	20241128	140800	83303592	1917	1917	1917	1917	0
358	20241128	140700	83303592	1917	1917	1917	1917	0
359	20241128	140600	83303592	1917	1917	1917	1917	0
360	20241128	140500	83303592	1917	1917	1917	1917	9
361	20241128	140400	83286339	1918	1918	1918	1918	5
362	20241128	140300	83276749	1918	1918	1918	1918	0
363	20241128	140200	83276749	1918	1918	1918	1918	0
364	20241128	140100	83276749	1918	1918	1918	1918	0
365	20241128	140000	83276749	1918	1918	1918	1918	0
366	20241128	135900	83276749	1918	1918	1918	1918	0
367	20241128	135800	83276749	1918	1918	1918	1918	0
368	20241128	135700	83276749	1918	1918	1918	1918	60
369	20241128	135600	83161669	1916	1916	1916	1916	198
370	20241128	135500	82782301	1915	1915	1915	1915	1
371	20241128	135400	82780386	1915	1914	1915	1914	3
372	20241128	135300	82774642	1914	1914	1914	1914	3
373	20241128	135200	82768900	1914	1914	1914	1914	8
374	20241128	135100	82753588	1914	1914	1914	1914	5
375	20241128	135000	82744018	1914	1914	1914	1914	6
376	20241128	134900	82732534	1914	1914	1914	1914	7
377	20241128	134800	82719136	1914	1914	1914	1914	4
378	20241128	134700	82711480	1914	1914	1914	1914	5
379	20241128	134600	82701910	1914	1914	1914	1914	6
380	20241128	134500	82690426	1914	1914	1914	1914	3
381	20241128	134400	82684684	1914	1914	1914	1914	0
382	20241128	134300	82684684	1914	1914	1914	1914	0
383	20241128	134200	82684684	1914	1914	1914	1914	0
384	20241128	134100	82684684	1914	1914	1914	1914	1
385	20241128	134000	82682770	1913	1913	1913	1913	0
386	20241128	133900	82682770	1913	1913	1913	1913	0
387	20241128	133800	82682770	1913	1913	1913	1913	0
388	20241128	133700	82682770	1913	1913	1913	1913	0
389	20241128	133600	82682770	1913	1913	1913	1913	0
390	20241128	133500	82682770	1913	1913	1913	1913	0
391	20241128	133400	82682770	1913	1913	1913	1913	0
392	20241128	133300	82682770	1913	1913	1913	1913	0
393	20241128	133200	82682770	1913	1913	1913	1913	0
394	20241128	133100	82682770	1913	1913	1913	1913	52
395	20241128	133000	82583294	1912	1912	1912	1912	0
396	20241128	132900	82583294	1912	1912	1912	1912	0
397	20241128	132800	82583294	1912	1912	1912	1912	0
398	20241128	132700	82583294	1912	1912	1912	1912	0
399	20241128	132600	82583294	1912	1912	1912	1912	0
400	20241128	132500	82583294	1912	1912	1912	1912	0
401	20241128	132400	82583294	1912	1912	1912	1912	2
402	20241128	132300	82579470	1913	1913	1913	1913	0
403	20241128	132200	82579470	1913	1913	1913	1913	0
404	20241128	132100	82579470	1913	1913	1913	1913	32
405	20241128	132000	82518254	1913	1913	1913	1913	0
406	20241128	131900	82518254	1913	1913	1913	1913	16
407	20241128	131800	82487646	1913	1916	1916	1913	305
408	20241128	131700	81903694	1915	1915	1915	1915	0
409	20241128	131600	81903694	1915	1915	1915	1915	0
410	20241128	131500	81903694	1915	1915	1915	1915	0
411	20241128	131400	81903694	1915	1915	1915	1915	0
412	20241128	131300	81903694	1915	1915	1915	1915	0
413	20241128	131200	81903694	1915	1915	1915	1915	0
414	20241128	131100	81903694	1915	1915	1915	1915	0
415	20241128	131000	81903694	1915	1915	1915	1915	0
416	20241128	130900	81903694	1915	1915	1915	1915	29
417	20241128	130800	81848159	1917	1917	1917	1917	0
418	20241128	130700	81848159	1917	1917	1917	1917	0
419	20241128	130600	81848159	1917	1917	1917	1916	224
420	20241128	130500	81418909	1920	1920	1920	1920	0
421	20241128	130400	81418909	1920	1920	1920	1920	0
422	20241128	130300	81418909	1920	1920	1920	1920	0
423	20241128	130200	81418909	1920	1920	1920	1920	0
424	20241128	130100	81418909	1920	1916	1920	1916	20
425	20241128	130000	81380523	1916	1916	1920	1916	19
426	20241128	125900	81344105	1914	1914	1914	1914	0
427	20241128	125800	81344105	1914	1914	1914	1914	0
428	20241128	125700	81344105	1914	1914	1917	1914	194
429	20241128	125600	80972774	1914	1914	1914	1914	0
430	20241128	125500	80972774	1914	1914	1914	1914	11
431	20241128	125400	80951720	1917	1917	1917	1917	0
432	20241128	125300	80951720	1917	1917	1917	1917	1
433	20241128	125200	80949803	1914	1914	1914	1914	0
434	20241128	125100	80949803	1914	1914	1914	1914	0
435	20241128	125000	80949803	1914	1914	1914	1914	0
436	20241128	124900	80949803	1914	1914	1914	1914	0
437	20241128	124800	80949803	1914	1913	1914	1913	13
438	20241128	124700	80924922	1913	1913	1913	1913	1
439	20241128	124600	80923009	1910	1910	1910	1910	0
440	20241128	124500	80923009	1910	1910	1910	1910	0
441	20241128	124400	80923009	1910	1910	1910	1910	0
442	20241128	124300	80923009	1910	1910	1910	1910	0
443	20241128	124200	80923009	1910	1910	1910	1910	0
444	20241128	124100	80923009	1910	1910	1910	1910	0
445	20241128	124000	80923009	1910	1910	1910	1910	0
446	20241128	123900	80923009	1910	1910	1910	1910	0
447	20241128	123800	80923009	1910	1910	1910	1910	0
448	20241128	123700	80923009	1910	1910	1910	1910	0
449	20241128	123600	80923009	1910	1910	1910	1910	0
450	20241128	123500	80923009	1910	1910	1910	1910	0
451	20241128	123400	80923009	1910	1910	1910	1910	2
452	20241128	123300	80919189	1910	1910	1910	1910	0
453	20241128	123200	80919189	1910	1910	1910	1910	10
454	20241128	123100	80900089	1911	1911	1911	1911	0
455	20241128	123000	80900089	1911	1911	1911	1911	0
456	20241128	122900	80900089	1911	1910	1911	1910	2
457	20241128	122800	80896268	1910	1910	1910	1910	6
458	20241128	122700	80884808	1910	1910	1910	1910	5
459	20241128	122600	80875258	1910	1910	1910	1910	3
460	20241128	122500	80869528	1910	1910	1910	1910	1
461	20241128	122400	80867618	1908	1908	1908	1908	0
462	20241128	122300	80867618	1908	1908	1908	1908	0
463	20241128	122200	80867618	1908	1908	1908	1908	0
464	20241128	122100	80867618	1908	1908	1908	1908	0
465	20241128	122000	80867618	1908	1908	1908	1908	0
466	20241128	121900	80867618	1908	1912	1912	1908	7070
467	20241128	121800	67358877	1912	1912	1912	1912	0
468	20241128	121700	67358877	1912	1912	1912	1912	0
469	20241128	121600	67358877	1912	1912	1912	1912	0
470	20241128	121500	67358877	1912	1912	1912	1912	0
471	20241128	121400	67358877	1912	1912	1912	1912	0
472	20241128	121300	67358877	1912	1912	1912	1912	0
473	20241128	121200	67358877	1912	1912	1912	1912	0
474	20241128	121100	67358877	1912	1912	1912	1912	0
475	20241128	121000	67358877	1912	1912	1912	1912	0
476	20241128	120900	67358877	1912	1912	1912	1912	0
477	20241128	120800	67358877	1912	1912	1912	1912	0
478	20241128	120700	67358877	1912	1912	1912	1912	169
479	20241128	120600	67035749	1909	1909	1909	1909	0
480	20241128	120500	67035749	1909	1909	1909	1909	0
481	20241128	120400	67035749	1909	1909	1909	1909	0
482	20241128	120300	67035749	1909	1909	1909	1909	0
483	20241128	120200	67035749	1909	1909	1909	1909	0
484	20241128	120100	67035749	1909	1909	1909	1909	0
485	20241128	120000	67035749	1909	1909	1909	1909	0
486	20241128	115900	67035749	1909	1909	1909	1909	0
487	20241128	115800	67035749	1909	1909	1909	1909	0
488	20241128	115700	67035749	1909	1909	1909	1909	0
489	20241128	115600	67035749	1909	1909	1909	1909	0
490	20241128	115500	67035749	1909	1909	1909	1909	0
491	20241128	115400	67035749	1909	1909	1909	1909	0
492	20241128	115300	67035749	1909	1909	1909	1909	0
493	20241128	115200	67035749	1909	1909	1909	1909	0
494	20241128	115100	67035749	1909	1909	1909	1909	0
495	20241128	115000	67035749	1909	1909	1909	1909	0
496	20241128	114900	67035749	1909	1909	1909	1909	0
497	20241128	114800	67035749	1909	1909	1909	1909	0
498	20241128	114700	67035749	1909	1909	1909	1909	0
499	20241128	114600	67035749	1909	1909	1909	1909	0
500	20241128	114500	67035749	1909	1909	1909	1909	0
501	20241128	114400	67035749	1909	1909	1909	1909	0
502	20241128	114300	67035749	1909	1909	1909	1909	0
503	20241128	114200	67035749	1909	1909	1909	1909	0
504	20241128	114100	67035749	1909	1909	1909	1909	0
505	20241128	114000	67035749	1909	1909	1909	1909	0
506	20241128	113900	67035749	1909	1909	1909	1909	1
507	20241128	113800	67033840	1909	1909	1909	1909	5
508	20241128	113700	67024295	1909	1909	1909	1909	5
509	20241128	113600	67014750	1909	1909	1909	1909	4
510	20241128	113500	67007114	1907	1907	1907	1907	0
511	20241128	113400	67007114	1907	1907	1907	1907	0
512	20241128	113300	67007114	1907	1907	1907	1907	0
513	20241128	113200	67007114	1907	1907	1907	1907	0
514	20241128	113100	67007114	1907	1909	1910	1907	38
515	20241128	113000	66934571	1909	1909	1909	1909	66
516	20241128	112900	66808577	1908	1908	1908	1908	0
517	20241128	112800	66808577	1908	1908	1908	1908	0
518	20241128	112700	66808577	1908	1908	1908	1908	0
519	20241128	112600	66808577	1908	1908	1908	1908	0
520	20241128	112500	66808577	1908	1908	1908	1908	0
521	20241128	112400	66808577	1908	1908	1908	1908	0
522	20241128	112300	66808577	1908	1908	1908	1908	0
523	20241128	112200	66808577	1908	1910	1910	1908	593
524	20241128	112100	65677044	1912	1912	1912	1912	0
525	20241128	112000	65677044	1912	1912	1912	1912	0
526	20241128	111900	65677044	1912	1912	1912	1912	0
527	20241128	111800	65677044	1912	1912	1912	1912	0
528	20241128	111700	65677044	1912	1912	1912	1912	0
529	20241128	111600	65677044	1912	1912	1912	1912	0
530	20241128	111500	65677044	1912	1912	1912	1912	0
531	20241128	111400	65677044	1912	1909	1912	1909	2
532	20241128	111300	65673223	1912	1912	1912	1912	0
533	20241128	111200	65673223	1912	1912	1912	1912	0
534	20241128	111100	65673223	1912	1912	1912	1912	0
535	20241128	111000	65673223	1912	1912	1912	1912	0
536	20241128	110900	65673223	1912	1912	1912	1912	0
537	20241128	110800	65673223	1912	1912	1912	1912	0
538	20241128	110700	65673223	1912	1912	1912	1912	0
539	20241128	110600	65673223	1912	1912	1912	1912	27
540	20241128	110500	65621599	1912	1909	1912	1909	2
541	20241128	110400	65617778	1912	1912	1912	1912	0
542	20241128	110300	65617778	1912	1912	1912	1912	0
543	20241128	110200	65617778	1912	1912	1912	1912	0
544	20241128	110100	65617778	1912	1909	1912	1909	110
545	20241128	110000	65407763	1909	1916	1916	1909	202
546	20241128	105900	65021509	1908	1908	1908	1908	0
547	20241128	105800	65021509	1908	1908	1908	1908	0
548	20241128	105700	65021509	1908	1908	1908	1908	0
549	20241128	105600	65021509	1908	1919	1919	1908	500
550	20241128	105500	64065129	1920	1920	1920	1920	57
551	20241128	105400	63955689	1920	1920	1920	1920	0
552	20241128	105300	63955689	1920	1920	1920	1920	0
553	20241128	105200	63955689	1920	1920	1920	1920	0
554	20241128	105100	63955689	1920	1920	1920	1920	120
555	20241128	105000	63725289	1917	1917	1917	1917	0
556	20241128	104900	63725289	1917	1917	1917	1917	0
557	20241128	104800	63725289	1917	1917	1917	1917	498
558	20241128	104700	62770623	1917	1917	1917	1917	1
559	20241128	104600	62768706	1916	1916	1916	1916	500
560	20241128	104500	61810706	1920	1920	1920	1920	0
561	20241128	104400	61810706	1920	1920	1920	1920	0
562	20241128	104300	61810706	1920	1920	1920	1920	300
563	20241128	104200	61234706	1911	1911	1917	1911	3
564	20241128	104100	61228967	1917	1910	1917	1909	33
565	20241128	104000	61165931	1911	1918	1920	1911	654
566	20241128	103900	59911932	1917	1915	1917	1915	103
567	20241128	103800	59714684	1915	1914	1915	1914	105
568	20241128	103700	59513621	1914	1914	1914	1914	1
569	20241128	103600	59511707	1914	1912	1914	1912	8
570	20241128	103500	59496405	1912	1912	1912	1912	0
571	20241128	103400	59496405	1912	1909	1912	1909	12507
572	20241128	103300	35620533	1908	1908	1908	1908	0
573	20241128	103200	35620533	1908	1908	1908	1908	946
574	20241128	103100	33815565	1907	1909	1909	1907	3478
575	20241128	103000	27180456	1910	1910	1910	1910	0
576	20241128	102900	27180456	1910	1910	1910	1910	0
577	20241128	102800	27180456	1910	1910	1910	1910	0
578	20241128	102700	27180456	1910	1910	1910	1910	0
579	20241128	102600	27180456	1910	1910	1910	1910	0
580	20241128	102500	27180456	1910	1910	1910	1910	0
581	20241128	102400	27180456	1910	1910	1910	1910	0
582	20241128	102300	27180456	1910	1910	1910	1910	0
583	20241128	102200	27180456	1910	1910	1910	1910	413
584	20241128	102100	26391626	1910	1910	1910	1910	0
585	20241128	102000	26391626	1910	1910	1910	1910	1
586	20241128	101900	26389716	1909	1909	1909	1909	0
587	20241128	101800	26389716	1909	1909	1909	1909	0
588	20241128	101700	26389716	1909	1909	1909	1909	200
589	20241128	101600	26007916	1909	1909	1909	1909	100
590	20241128	101500	25817016	1909	1909	1909	1909	37
591	20241128	101400	25746383	1909	1908	1909	1907	78
592	20241128	101300	25597495	1907	1905	1907	1905	556
593	20241128	101200	24537210	1907	1905	1907	1905	61
594	20241128	101100	24420893	1907	1907	1907	1905	5
595	20241128	101000	24411362	1907	1907	1907	1907	42
596	20241128	100900	24331268	1907	1907	1907	1907	0
597	20241128	100800	24331268	1907	1907	1907	1907	0
598	20241128	100700	24331268	1907	1907	1907	1907	1
599	20241128	100600	24329361	1907	1906	1907	1906	1075
600	20241128	100500	22280336	1906	1906	1906	1906	0
601	20241128	100400	22280336	1906	1906	1906	1906	0
602	20241128	100300	22280336	1906	1906	1906	1899	58
603	20241128	100200	22169797	1903	1903	1903	1903	1
604	20241128	100100	22167894	1904	1904	1904	1904	0
605	20241128	100000	22167894	1904	1903	1904	1903	1211
606	20241128	095900	19863243	1903	1903	1903	1903	499
607	20241128	095800	18913646	1903	1903	1903	1903	0
608	20241128	095700	18913646	1903	1903	1903	1903	0
609	20241128	095600	18913646	1903	1903	1903	1903	0
610	20241128	095500	18913646	1903	1903	1903	1903	0
611	20241128	095400	18913646	1903	1903	1903	1903	0
612	20241128	095300	18913646	1903	1903	1903	1903	0
613	20241128	095200	18913646	1903	1903	1903	1903	0
614	20241128	095100	18913646	1903	1903	1903	1903	118
615	20241128	095000	18689092	1904	1904	1904	1903	3999
616	20241128	094900	11076995	1897	1897	1897	1897	1
617	20241128	094800	11075098	1907	1907	1907	1904	3013
618	20241128	094700	5329351	1907	1907	1907	1907	0
619	20241128	094600	5329351	1907	1907	1907	1907	0
620	20241128	094500	5329351	1907	1907	1907	1907	0
621	20241128	094400	5329351	1907	1907	1907	1907	0
622	20241128	094300	5329351	1907	1907	1907	1907	450
623	20241128	094200	4471201	1907	1907	1907	1907	11
624	20241128	094100	4450224	1897	1897	1897	1897	0
625	20241128	094000	4450224	1897	1897	1897	1897	0
626	20241128	093900	4450224	1897	1907	1907	1896	198
627	20241128	093800	4074552	1908	1908	1908	1908	1
628	20241128	093700	4072644	1901	1901	1901	1901	0
629	20241128	093600	4072644	1901	1901	1901	1901	1
630	20241128	093500	4070743	1907	1907	1907	1901	7
631	20241128	093400	4057412	1901	1901	1907	1901	11
632	20241128	093300	4036475	1907	1907	1907	1901	3
633	20241128	093200	4030760	1901	1901	1901	1901	0
634	20241128	093100	4030760	1901	1901	1901	1901	0
635	20241128	093000	4030760	1901	1901	1901	1901	0
636	20241128	092900	4030760	1901	1901	1901	1901	0
637	20241128	092800	4030760	1901	1901	1901	1901	0
638	20241128	092700	4030760	1901	1907	1907	1901	10
639	20241128	092600	4011720	1901	1907	1907	1901	20
640	20241128	092500	3973640	1901	1908	1908	1901	8
641	20241128	092400	3958407	1901	1907	1907	1901	2
642	20241128	092300	3954599	1901	1901	1901	1901	0
643	20241128	092200	3954599	1901	1907	1907	1901	2
644	20241128	092100	3950791	1898	1898	1898	1898	0
645	20241128	092000	3950791	1898	1906	1906	1898	2
646	20241128	091900	3946987	1905	1905	1905	1905	0
647	20241128	091800	3946987	1905	1905	1905	1905	1
648	20241128	091700	3945082	1898	1898	1898	1898	0
649	20241128	091600	3945082	1898	1898	1898	1898	0
650	20241128	091500	3945082	1898	1898	1904	1898	12
651	20241128	091400	3922273	1902	1898	1902	1898	2
652	20241128	091300	3918473	1902	1902	1902	1902	1
653	20241128	091200	3916571	1898	1898	1901	1898	35
654	20241128	091100	3850135	1900	1898	1900	1898	5
655	20241128	091000	3840641	1895	1895	1895	1895	0
656	20241128	090900	3840641	1895	1895	1895	1895	0
657	20241128	090800	3840641	1895	1895	1895	1895	5
658	20241128	090700	3831166	1890	1890	1890	1890	0
659	20241128	090600	3831166	1890	1890	1890	1890	600
660	20241128	090500	2697166	1890	1891	1891	1890	1400
661	20241128	090400	51165	1895	1895	1895	1895	0
662	20241128	090300	51165	1895	1895	1895	1895	0
663	20241128	090200	51165	1895	1895	1895	1895	0
664	20241128	090100	51165	1895	1895	1895	1895	0
665	20241128	090000	51165	1895	1895	1895	1895	27