KissMeData/033230/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191400	429882659	1870	1870	1870	1870	6140
3	20241121	191300	429882659	1870	1870	1870	1870	0
4	20241121	191200	429882659	1870	1870	1870	1870	0
5	20241121	191100	429882659	1870	1870	1870	1870	0
6	20241121	191000	429882659	1870	1870	1870	1870	0
7	20241121	190900	429882659	1870	1870	1870	1870	0
8	20241121	190800	429882659	1870	1870	1870	1870	0
9	20241121	190700	429882659	1870	1870	1870	1870	0
10	20241121	190600	429882659	1870	1870	1870	1870	0
11	20241121	190500	429882659	1870	1870	1870	1870	0
12	20241121	190400	429882659	1870	1870	1870	1870	0
13	20241121	190300	429882659	1870	1870	1870	1870	0
14	20241121	190200	429882659	1870	1870	1870	1870	0
15	20241121	190100	429882659	1870	1870	1870	1870	0
16	20241121	190000	429882659	1870	1870	1870	1870	0
17	20241121	185900	429882659	1870	1870	1870	1870	0
18	20241121	185800	429882659	1870	1870	1870	1870	0
19	20241121	185700	429882659	1870	1870	1870	1870	0
20	20241121	185600	429882659	1870	1870	1870	1870	0
21	20241121	185500	429882659	1870	1870	1870	1870	0
22	20241121	185400	429882659	1870	1870	1870	1870	0
23	20241121	185300	429882659	1870	1870	1870	1870	0
24	20241121	185200	429882659	1870	1870	1870	1870	0
25	20241121	185100	429882659	1870	1870	1870	1870	0
26	20241121	185000	429882659	1870	1870	1870	1870	0
27	20241121	184900	429882659	1870	1870	1870	1870	0
28	20241121	184800	429882659	1870	1870	1870	1870	0
29	20241121	184700	429882659	1870	1870	1870	1870	0
30	20241121	184600	429882659	1870	1870	1870	1870	0
31	20241121	184500	429882659	1870	1870	1870	1870	0
32	20241121	184400	429882659	1870	1870	1870	1870	6140
33	20241121	184300	429882659	1870	1870	1870	1870	0
34	20241121	184200	429882659	1870	1870	1870	1870	0
35	20241121	184100	429882659	1870	1870	1870	1870	0
36	20241121	184000	429882659	1870	1870	1870	1870	0
37	20241121	183900	429882659	1870	1870	1870	1870	0
38	20241121	183800	429882659	1870	1870	1870	1870	0
39	20241121	183700	429882659	1870	1870	1870	1870	0
40	20241121	183600	429882659	1870	1870	1870	1870	0
41	20241121	183500	429882659	1870	1870	1870	1870	0
42	20241121	183400	429882659	1870	1870	1870	1870	0
43	20241121	183300	429882659	1870	1870	1870	1870	0
44	20241121	183200	429882659	1870	1870	1870	1870	0
45	20241121	183100	429882659	1870	1870	1870	1870	0
46	20241121	183000	429882659	1870	1870	1870	1870	0
47	20241121	182900	429882659	1870	1870	1870	1870	0
48	20241121	182800	429882659	1870	1870	1870	1870	0
49	20241121	182700	429882659	1870	1870	1870	1870	0
50	20241121	182600	429882659	1870	1870	1870	1870	0
51	20241121	182500	429882659	1870	1870	1870	1870	0
52	20241121	182400	429882659	1870	1870	1870	1870	0
53	20241121	182300	429882659	1870	1870	1870	1870	0
54	20241121	182200	429882659	1870	1870	1870	1870	0
55	20241121	182100	429882659	1870	1870	1870	1870	0
56	20241121	182000	429882659	1870	1870	1870	1870	0
57	20241121	181900	429882659	1870	1870	1870	1870	0
58	20241121	181800	429882659	1870	1870	1870	1870	0
59	20241121	181700	429882659	1870	1870	1870	1870	0
60	20241121	181600	429882659	1870	1870	1870	1870	0
61	20241121	181500	429882659	1870	1870	1870	1870	0
62	20241121	181400	429882659	1870	1870	1870	1870	6140
63	20241121	181300	429882659	1870	1870	1870	1870	0
64	20241121	181200	429882659	1870	1870	1870	1870	0
65	20241121	181100	429882659	1870	1870	1870	1870	0
66	20241121	181000	429882659	1870	1870	1870	1870	0
67	20241121	180900	429882659	1870	1870	1870	1870	0
68	20241121	180800	429882659	1870	1870	1870	1870	0
69	20241121	180700	429882659	1870	1870	1870	1870	0
70	20241121	180600	429882659	1870	1870	1870	1870	0
71	20241121	180500	429882659	1870	1870	1870	1870	0
72	20241121	180400	429882659	1870	1870	1870	1870	0
73	20241121	180300	429882659	1870	1870	1870	1870	0
74	20241121	180200	429882659	1870	1870	1870	1870	0
75	20241121	180100	429882659	1870	1870	1870	1870	0
76	20241121	180000	429882659	1870	1870	1870	1870	0
77	20241121	175900	429882659	1870	1870	1870	1870	0
78	20241121	175800	429882659	1870	1870	1870	1870	0
79	20241121	175700	429882659	1870	1870	1870	1870	0
80	20241121	175600	429882659	1870	1870	1870	1870	0
81	20241121	175500	429882659	1870	1870	1870	1870	0
82	20241121	175400	429882659	1870	1870	1870	1870	0
83	20241121	175300	429882659	1870	1870	1870	1870	0
84	20241121	175200	429882659	1870	1870	1870	1870	0
85	20241121	175100	429882659	1870	1870	1870	1870	0
86	20241121	175000	429882659	1870	1870	1870	1870	0
87	20241121	174900	429882659	1870	1870	1870	1870	0
88	20241121	174800	429882659	1870	1870	1870	1870	0
89	20241121	174700	429882659	1870	1870	1870	1870	0
90	20241121	174600	429882659	1870	1870	1870	1870	0
91	20241121	174500	429882659	1870	1870	1870	1870	0
92	20241121	174400	429882659	1870	1870	1870	1870	6140
93	20241121	174300	429882659	1870	1870	1870	1870	0
94	20241121	174200	429882659	1870	1870	1870	1870	0
95	20241121	174100	429882659	1870	1870	1870	1870	0
96	20241121	174000	429882659	1870	1870	1870	1870	0
97	20241121	173900	429882659	1870	1870	1870	1870	0
98	20241121	173800	429882659	1870	1870	1870	1870	0
99	20241121	173700	429882659	1870	1870	1870	1870	0
100	20241121	173600	429882659	1870	1870	1870	1870	0
101	20241121	173500	429882659	1870	1870	1870	1870	0
102	20241121	173400	429882659	1870	1870	1870	1870	0
103	20241121	173300	429882659	1870	1870	1870	1870	0
104	20241121	173200	429882659	1870	1870	1870	1870	0
105	20241121	173100	429882659	1870	1870	1870	1870	0
106	20241121	173000	429882659	1870	1870	1870	1870	0
107	20241121	172900	429882659	1870	1870	1870	1870	0
108	20241121	172800	429882659	1870	1870	1870	1870	0
109	20241121	172700	429882659	1870	1870	1870	1870	0
110	20241121	172600	429882659	1870	1870	1870	1870	0
111	20241121	172500	429882659	1870	1870	1870	1870	0
112	20241121	172400	429882659	1870	1870	1870	1870	0
113	20241121	172300	429882659	1870	1870	1870	1870	0
114	20241121	172200	429882659	1870	1870	1870	1870	0
115	20241121	172100	429882659	1870	1870	1870	1870	0
116	20241121	172000	429882659	1870	1870	1870	1870	0
117	20241121	171900	429882659	1870	1870	1870	1870	0
118	20241121	171800	429882659	1870	1870	1870	1870	0
119	20241121	171700	429882659	1870	1870	1870	1870	0
120	20241121	171600	429882659	1870	1870	1870	1870	0
121	20241121	171500	429882659	1870	1870	1870	1870	0
122	20241121	171400	429882659	1870	1870	1870	1870	6140
123	20241121	171300	429882659	1870	1870	1870	1870	0
124	20241121	171200	429882659	1870	1870	1870	1870	0
125	20241121	171100	429882659	1870	1870	1870	1870	0
126	20241121	171000	429882659	1870	1870	1870	1870	0
127	20241121	170900	429882659	1870	1870	1870	1870	0
128	20241121	170800	429882659	1870	1870	1870	1870	0
129	20241121	170700	429882659	1870	1870	1870	1870	0
130	20241121	170600	429882659	1870	1870	1870	1870	0
131	20241121	170500	429882659	1870	1870	1870	1870	0
132	20241121	170400	429882659	1870	1870	1870	1870	0
133	20241121	170300	429882659	1870	1870	1870	1870	0
134	20241121	170200	429882659	1870	1870	1870	1870	0
135	20241121	170100	429882659	1870	1870	1870	1870	0
136	20241121	170000	429882659	1870	1870	1870	1870	0
137	20241121	165900	429882659	1870	1870	1870	1870	0
138	20241121	165800	429882659	1870	1870	1870	1870	0
139	20241121	165700	429882659	1870	1870	1870	1870	0
140	20241121	165600	429882659	1870	1870	1870	1870	0
141	20241121	165500	429882659	1870	1870	1870	1870	0
142	20241121	165400	429882659	1870	1870	1870	1870	0
143	20241121	165300	429882659	1870	1870	1870	1870	0
144	20241121	165200	429882659	1870	1870	1870	1870	0
145	20241121	165100	429882659	1870	1870	1870	1870	0
146	20241121	165000	429882659	1870	1870	1870	1870	0
147	20241121	164900	429882659	1870	1870	1870	1870	0
148	20241121	164800	429882659	1870	1870	1870	1870	0
149	20241121	164700	429882659	1870	1870	1870	1870	0
150	20241121	164600	429882659	1870	1870	1870	1870	0
151	20241121	164500	429882659	1870	1870	1870	1870	0
152	20241121	164400	429882659	1870	1870	1870	1870	6140
153	20241121	164300	429882659	1870	1870	1870	1870	0
154	20241121	164200	429882659	1870	1870	1870	1870	0
155	20241121	164100	429882659	1870	1870	1870	1870	0
156	20241121	164000	429882659	1870	1870	1870	1870	0
157	20241121	163900	429882659	1870	1870	1870	1870	0
158	20241121	163800	429882659	1870	1870	1870	1870	0
159	20241121	163700	429882659	1870	1870	1870	1870	0
160	20241121	163600	429882659	1870	1870	1870	1870	0
161	20241121	163500	429882659	1870	1870	1870	1870	0
162	20241121	163400	429882659	1870	1870	1870	1870	0
163	20241121	163300	429882659	1870	1870	1870	1870	0
164	20241121	163200	429882659	1870	1870	1870	1870	0
165	20241121	163100	429882659	1870	1870	1870	1870	0
166	20241121	163000	429882659	1870	1870	1870	1870	0
167	20241121	162900	429882659	1870	1870	1870	1870	0
168	20241121	162800	429882659	1870	1870	1870	1870	0
169	20241121	162700	429882659	1870	1870	1870	1870	0
170	20241121	162600	429882659	1870	1870	1870	1870	0
171	20241121	162500	429882659	1870	1870	1870	1870	0
172	20241121	162400	429882659	1870	1870	1870	1870	0
173	20241121	162300	429882659	1870	1870	1870	1870	0
174	20241121	162200	429882659	1870	1870	1870	1870	0
175	20241121	162100	429882659	1870	1870	1870	1870	0
176	20241121	162000	429882659	1870	1870	1870	1870	0
177	20241121	161900	429882659	1870	1870	1870	1870	0
178	20241121	161800	429882659	1870	1870	1870	1870	0
179	20241121	161700	429882659	1870	1870	1870	1870	0
180	20241121	161600	429882659	1870	1870	1870	1870	0
181	20241121	161500	429882659	1870	1870	1870	1870	0
182	20241121	161400	429882659	1870	1870	1870	1870	6140
183	20241121	161300	429882659	1870	1870	1870	1870	0
184	20241121	161200	429882659	1870	1870	1870	1870	0
185	20241121	161100	429882659	1870	1870	1870	1870	0
186	20241121	161000	429882659	1870	1870	1870	1870	0
187	20241121	160900	429882659	1870	1870	1870	1870	0
188	20241121	160800	429882659	1870	1870	1870	1870	0
189	20241121	160700	429882659	1870	1870	1870	1870	0
190	20241121	160600	429882659	1870	1870	1870	1870	0
191	20241121	160500	429882659	1870	1870	1870	1870	0
192	20241121	160400	429882659	1870	1870	1870	1870	0
193	20241121	160300	429882659	1870	1870	1870	1870	0
194	20241121	160200	429882659	1870	1870	1870	1870	0
195	20241121	160100	429882659	1870	1870	1870	1870	0
196	20241121	160000	429882659	1870	1870	1870	1870	0
197	20241121	155900	429882659	1870	1870	1870	1870	0
198	20241121	155800	429882659	1870	1870	1870	1870	0
199	20241121	155700	429882659	1870	1870	1870	1870	0
200	20241121	155600	429882659	1870	1870	1870	1870	0
201	20241121	155500	429882659	1870	1870	1870	1870	0
202	20241121	155400	429882659	1870	1870	1870	1870	0
203	20241121	155300	429882659	1870	1870	1870	1870	0
204	20241121	155200	429882659	1870	1870	1870	1870	0
205	20241121	155100	429882659	1870	1870	1870	1870	0
206	20241121	155000	429882659	1870	1870	1870	1870	0
207	20241121	154900	429882659	1870	1870	1870	1870	0
208	20241121	154800	429882659	1870	1870	1870	1870	0
209	20241121	154700	429882659	1870	1870	1870	1870	0
210	20241121	154600	429882659	1870	1870	1870	1870	0
211	20241121	154500	429882659	1870	1870	1870	1870	0
212	20241121	154400	429882659	1870	1870	1870	1870	6140
213	20241121	154300	429882659	1870	1870	1870	1870	0
214	20241121	154200	429882659	1870	1870	1870	1870	0
215	20241121	154100	429882659	1870	1870	1870	1870	0
216	20241121	154000	429882659	1870	1870	1870	1870	0
217	20241121	153900	429882659	1870	1870	1870	1870	0
218	20241121	153800	429882659	1870	1870	1870	1870	0
219	20241121	153700	429882659	1870	1870	1870	1870	0
220	20241121	153600	429882659	1870	1870	1870	1870	0
221	20241121	153500	429882659	1870	1870	1870	1870	0
222	20241121	153400	429882659	1870	1870	1870	1870	0
223	20241121	153300	429882659	1870	1870	1870	1870	0
224	20241121	153200	429882659	1870	1870	1870	1870	0
225	20241121	153100	429882659	1870	1870	1870	1870	0
226	20241121	153000	429882659	1870	1870	1870	1870	6140
227	20241121	152900	418400859	1884	1884	1884	1884	0
228	20241121	152800	418400859	1884	1884	1884	1884	0
229	20241121	152700	418400859	1884	1884	1884	1884	0
230	20241121	152600	418400859	1884	1884	1884	1884	0
231	20241121	152500	418400859	1884	1884	1884	1884	0
232	20241121	152400	418400859	1884	1884	1884	1884	0
233	20241121	152300	418400859	1884	1884	1884	1884	0
234	20241121	152200	418400859	1884	1884	1884	1884	0
235	20241121	152100	418400859	1884	1884	1884	1884	0
236	20241121	152000	418400859	1884	1884	1884	1884	0
237	20241121	151900	418400859	1884	1875	1884	1875	66
238	20241121	151800	418277100	1884	1875	1885	1873	1343
239	20241121	151700	415760059	1875	1880	1880	1874	5666
240	20241121	151600	405134049	1880	1882	1882	1880	606
241	20241121	151500	403994554	1885	1885	1885	1885	1
242	20241121	151400	403992669	1882	1883	1883	1882	128
243	20241121	151300	403751771	1884	1884	1884	1884	0
244	20241121	151200	403751771	1884	1885	1885	1884	360
245	20241121	151100	403073527	1886	1885	1886	1884	527
246	20241121	151000	402080653	1884	1884	1884	1884	0
247	20241121	150900	402080653	1884	1884	1884	1884	1
248	20241121	150800	402078769	1886	1886	1886	1885	304
249	20241121	150700	401505427	1884	1885	1885	1884	51
250	20241121	150600	401409293	1887	1887	1887	1887	1
251	20241121	150500	401407406	1880	1887	1887	1880	1216
252	20241121	150400	399119498	1882	1882	1882	1882	0
253	20241121	150300	399119498	1882	1882	1882	1882	0
254	20241121	150200	399119498	1882	1883	1883	1882	100
255	20241121	150100	398931297	1882	1882	1882	1882	0
256	20241121	150000	398931297	1882	1882	1882	1882	0
257	20241121	145900	398931297	1882	1882	1882	1882	0
258	20241121	145800	398931297	1882	1886	1886	1882	1000
259	20241121	145700	397048019	1886	1889	1889	1886	800
260	20241121	145600	395538980	1889	1889	1889	1889	100
261	20241121	145500	395350080	1887	1888	1888	1887	117
262	20241121	145400	395129300	1888	1889	1889	1888	430
263	20241121	145300	394317262	1889	1889	1889	1889	500
264	20241121	145200	393372762	1889	1890	1890	1889	5386
265	20241121	145100	383198572	1890	1889	1890	1889	1527
266	20241121	145000	380312929	1890	1889	1890	1889	31
267	20241121	144900	380254340	1888	1888	1888	1888	500
268	20241121	144800	379310340	1888	1890	1890	1888	201
269	20241121	144700	378930452	1888	1890	1890	1888	531
270	20241121	144600	377927079	1891	1891	1891	1891	2
271	20241121	144500	377923297	1890	1890	1890	1890	0
272	20241121	144400	377923297	1890	1891	1891	1890	102
273	20241121	144300	377730417	1890	1891	1891	1890	6
274	20241121	144200	377719076	1893	1891	1893	1891	3
275	20241121	144100	377713400	1890	1893	1894	1890	96
276	20241121	144000	377531585	1892	1892	1892	1890	410
277	20241121	143900	376755869	1890	1890	1890	1890	1
278	20241121	143800	376753979	1892	1890	1892	1890	6
279	20241121	143700	376742633	1889	1889	1889	1889	38
280	20241121	143600	376670851	1889	1889	1889	1889	2
281	20241121	143500	376667073	1888	1888	1888	1888	224
282	20241121	143400	376244161	1888	1890	1890	1888	1436
283	20241121	143300	373532211	1890	1892	1892	1890	30
284	20241121	143200	373475454	1892	1892	1892	1892	1
285	20241121	143100	373473562	1890	1891	1891	1890	1015
286	20241121	143000	371554198	1891	1895	1895	1891	2
287	20241121	142900	371550412	1891	1891	1891	1891	1
288	20241121	142800	371548521	1894	1891	1894	1891	3
289	20241121	142700	371542843	1895	1891	1895	1891	10
290	20241121	142600	371523901	1894	1894	1894	1894	1
291	20241121	142500	371522007	1894	1893	1894	1891	6
292	20241121	142400	371510651	1892	1892	1892	1891	3
293	20241121	142300	371504976	1892	1892	1896	1892	15
294	20241121	142200	371476586	1891	1892	1892	1891	555
295	20241121	142100	370427078	1891	1897	1897	1891	24
296	20241121	142000	370381567	1896	1897	1897	1896	2
297	20241121	141900	370377774	1896	1896	1896	1896	331
298	20241121	141800	369750198	1896	1896	1896	1896	33
299	20241121	141700	369687630	1896	1895	1897	1891	5
300	20241121	141600	369678155	1891	1891	1891	1891	2
301	20241121	141500	369674373	1891	1898	1898	1891	3
302	20241121	141400	369668693	1891	1896	1898	1891	8
303	20241121	141300	369653521	1898	1891	1898	1890	15
304	20241121	141200	369625101	1890	1898	1898	1890	86
305	20241121	141100	369462067	1898	1892	1898	1892	205
306	20241121	141000	369074186	1892	1892	1892	1892	0
307	20241121	140900	369074186	1892	1892	1892	1892	0
308	20241121	140800	369074186	1892	1892	1892	1892	0
309	20241121	140700	369074186	1892	1892	1892	1892	0
310	20241121	140600	369074186	1892	1892	1892	1892	0
311	20241121	140500	369074186	1892	1894	1899	1892	119
312	20241121	140400	368848752	1894	1894	1894	1894	50
313	20241121	140300	368754052	1894	1894	1894	1894	47
314	20241121	140200	368665034	1894	1894	1894	1894	0
315	20241121	140100	368665034	1894	1897	1897	1894	11175
316	20241121	140000	347471720	1897	1897	1897	1897	0
317	20241121	135900	347471720	1897	1897	1897	1897	100
318	20241121	135800	347282020	1897	1897	1897	1897	120
319	20241121	135700	347054380	1899	1899	1899	1899	0
320	20241121	135600	347054380	1899	1899	1899	1899	0
321	20241121	135500	347054380	1899	1899	1899	1899	10
322	20241121	135400	347035390	1899	1899	1899	1899	30
323	20241121	135300	346978420	1898	1898	1898	1898	5007
324	20241121	135200	337475134	1899	1899	1899	1899	653
325	20241121	135100	336235087	1900	1900	1900	1900	423
326	20241121	135000	335431387	1902	1902	1902	1902	0
327	20241121	134900	335431387	1902	1902	1902	1902	0
328	20241121	134800	335431387	1902	1900	1902	1900	1951
329	20241121	134700	331722986	1899	1899	1899	1899	85
330	20241121	134600	331561571	1900	1900	1900	1900	1
331	20241121	134500	331559671	1901	1900	1901	1900	801
332	20241121	134400	330036971	1899	1900	1900	1899	11
333	20241121	134300	330016081	1900	1900	1900	1900	1
334	20241121	134200	330014181	1899	1899	1899	1899	500
335	20241121	134100	329064681	1899	1899	1899	1899	102
336	20241121	134000	328870983	1899	1899	1899	1899	0
337	20241121	133900	328870983	1899	1903	1903	1899	725
338	20241121	133800	327493408	1903	1903	1903	1903	40
339	20241121	133700	327417288	1900	1900	1900	1900	0
340	20241121	133600	327417288	1900	1900	1900	1900	0
341	20241121	133500	327417288	1900	1900	1903	1900	17
342	20241121	133400	327384985	1903	1902	1903	1902	593
343	20241121	133300	326257097	1902	1902	1902	1902	105
344	20241121	133200	326057387	1902	1902	1902	1902	0
345	20241121	133100	326057387	1902	1902	1902	1902	21
346	20241121	133000	326017445	1902	1902	1902	1902	1
347	20241121	132900	326015543	1900	1901	1901	1900	546
348	20241121	132800	324977643	1901	1901	1901	1901	600
349	20241121	132700	323837043	1901	1901	1901	1901	48
350	20241121	132600	323745795	1901	1900	1901	1900	426
351	20241121	132500	322936193	1900	1900	1900	1900	0
352	20241121	132400	322936193	1900	1900	1900	1900	0
353	20241121	132300	322936193	1900	1900	1900	1900	0
354	20241121	132200	322936193	1900	1900	1900	1900	45
355	20241121	132100	322850693	1900	1899	1900	1899	3201
356	20241121	132000	316768994	1899	1899	1899	1899	0
357	20241121	131900	316768994	1899	1899	1899	1899	2
358	20241121	131800	316765196	1899	1899	1899	1899	365
359	20241121	131700	316072061	1898	1898	1898	1898	0
360	20241121	131600	316072061	1898	1898	1898	1898	1211
361	20241121	131500	313773583	1897	1897	1897	1897	22
362	20241121	131400	313731849	1898	1898	1898	1898	2907
363	20241121	131300	308214363	1898	1898	1898	1898	0
364	20241121	131200	308214363	1898	1898	1898	1898	135
365	20241121	131100	307958133	1898	1896	1898	1896	811
366	20241121	131000	306419365	1897	1896	1897	1895	6253
367	20241121	130900	294563824	1894	1895	1896	1894	1507
368	20241121	130800	291707400	1895	1895	1895	1895	0
369	20241121	130700	291707400	1895	1895	1895	1895	0
370	20241121	130600	291707400	1895	1893	1895	1893	3992
371	20241121	130500	284144692	1893	1886	1894	1886	2994
372	20241121	130400	278480149	1892	1892	1892	1892	0
373	20241121	130300	278480149	1892	1886	1892	1886	2
374	20241121	130200	278476371	1892	1890	1892	1885	68
375	20241121	130100	278347914	1892	1890	1892	1890	2
376	20241121	130000	278344132	1892	1891	1892	1890	4
377	20241121	125900	278336568	1888	1888	1888	1888	982
378	20241121	125800	276482552	1888	1888	1888	1888	0
379	20241121	125700	276482552	1888	1888	1888	1888	481
380	20241121	125600	275574424	1888	1888	1888	1888	1
381	20241121	125500	275572536	1887	1887	1887	1887	0
382	20241121	125400	275572536	1887	1887	1887	1887	64
383	20241121	125300	275451768	1888	1888	1888	1888	1556
384	20241121	125200	272514040	1889	1889	1889	1889	300
385	20241121	125100	271947340	1889	1889	1891	1889	1472
386	20241121	125000	269166726	1893	1893	1893	1893	0
387	20241121	124900	269166726	1893	1891	1893	1889	28
388	20241121	124800	269113824	1892	1892	1892	1892	1
389	20241121	124700	269111932	1892	1892	1892	1892	235
390	20241121	124600	268667312	1891	1888	1893	1888	85
391	20241121	124500	268506793	1893	1893	1893	1893	0
392	20241121	124400	268506793	1893	1893	1893	1893	1
393	20241121	124300	268504900	1894	1894	1894	1894	0
394	20241121	124200	268504900	1894	1892	1895	1892	3896
395	20241121	124100	261128361	1892	1892	1892	1892	1597
396	20241121	124000	258106837	1891	1888	1891	1888	764
397	20241121	123900	256662755	1889	1889	1889	1889	2
398	20241121	123800	256658977	1892	1892	1892	1892	0
399	20241121	123700	256658977	1892	1887	1892	1887	24
400	20241121	123600	256613669	1887	1887	1887	1887	350
401	20241121	123500	255953219	1887	1887	1887	1887	1
402	20241121	123400	255951332	1887	1887	1887	1887	0
403	20241121	123300	255951332	1887	1888	1888	1887	70
404	20241121	123200	255819240	1889	1889	1889	1889	2
405	20241121	123100	255815462	1893	1893	1893	1893	0
406	20241121	123000	255815462	1893	1893	1893	1893	0
407	20241121	122900	255815462	1893	1893	1893	1893	0
408	20241121	122800	255815462	1893	1893	1893	1893	4
409	20241121	122700	255807890	1894	1894	1894	1894	0
410	20241121	122600	255807890	1894	1894	1894	1894	0
411	20241121	122500	255807890	1894	1892	1894	1892	71
412	20241121	122400	255673556	1892	1892	1892	1892	601
413	20241121	122300	254536464	1888	1888	1888	1888	1534
414	20241121	122200	251640272	1888	1888	1888	1888	20
415	20241121	122100	251602512	1888	1888	1888	1888	0
416	20241121	122000	251602512	1888	1887	1888	1887	244
417	20241121	121900	251141855	1888	1888	1888	1888	0
418	20241121	121800	251141855	1888	1885	1888	1885	18
419	20241121	121700	251107922	1885	1885	1885	1885	2
420	20241121	121600	251104152	1886	1886	1886	1886	0
421	20241121	121500	251104152	1886	1886	1886	1886	32
422	20241121	121400	251043800	1886	1885	1886	1885	6
423	20241121	121300	251032486	1885	1884	1885	1884	646
424	20241121	121200	249814778	1885	1883	1885	1883	2305
425	20241121	121100	245474461	1885	1885	1885	1883	344
426	20241121	121000	244826621	1885	1885	1885	1885	5
427	20241121	120900	244817196	1886	1886	1886	1886	0
428	20241121	120800	244817196	1886	1886	1886	1886	1
429	20241121	120700	244815310	1883	1884	1886	1883	830
430	20241121	120600	243252317	1884	1886	1886	1884	577
431	20241121	120500	242164664	1886	1886	1886	1886	3
432	20241121	120400	242159006	1888	1888	1888	1888	0
433	20241121	120300	242159006	1888	1888	1888	1888	0
434	20241121	120200	242159006	1888	1890	1890	1887	11148
435	20241121	120100	221111451	1891	1891	1891	1891	2
436	20241121	120000	221107669	1892	1892	1892	1892	0
437	20241121	115900	221107669	1892	1892	1892	1892	0
438	20241121	115800	221107669	1892	1892	1892	1892	0
439	20241121	115700	221107669	1892	1892	1892	1892	0
440	20241121	115600	221107669	1892	1890	1892	1890	3
441	20241121	115500	221101996	1889	1889	1889	1889	1
442	20241121	115400	221100107	1888	1888	1888	1888	400
443	20241121	115300	220344907	1888	1888	1888	1888	0
444	20241121	115200	220344907	1888	1888	1888	1888	1
445	20241121	115100	220343019	1890	1890	1890	1889	2962
446	20241121	115000	214746662	1893	1893	1893	1893	0
447	20241121	114900	214746662	1893	1891	1893	1890	87
448	20241121	114800	214582135	1891	1890	1891	1890	14
449	20241121	114700	214555674	1892	1889	1892	1889	166
450	20241121	114600	214241953	1890	1891	1891	1890	2
451	20241121	114500	214238172	1890	1889	1890	1889	2
452	20241121	114400	214234393	1892	1891	1892	1891	4
453	20241121	114300	214226827	1890	1889	1890	1888	791
454	20241121	114200	212733389	1889	1889	1889	1889	0
455	20241121	114100	212733389	1889	1889	1889	1889	3
456	20241121	114000	212727722	1888	1895	1895	1888	6
457	20241121	113900	212716373	1888	1889	1895	1888	15
458	20241121	113800	212688033	1888	1889	1889	1888	232
459	20241121	113700	212249786	1888	1888	1888	1888	354
460	20241121	113600	211581434	1888	1888	1888	1888	3
461	20241121	113500	211575770	1888	1888	1888	1888	74
462	20241121	113400	211436058	1888	1889	1889	1888	157
463	20241121	113300	211139486	1889	1889	1889	1889	0
464	20241121	113200	211139486	1889	1889	1889	1889	0
465	20241121	113100	211139486	1889	1895	1895	1889	6
466	20241121	113000	211128122	1895	1893	1895	1893	1201
467	20241121	112900	208852429	1894	1894	1894	1894	1
468	20241121	112800	208850535	1888	1888	1888	1888	1
469	20241121	112700	208848647	1888	1895	1895	1888	2
470	20241121	112600	208844864	1895	1895	1895	1895	20
471	20241121	112500	208806964	1895	1895	1895	1895	0
472	20241121	112400	208806964	1895	1888	1895	1888	31
473	20241121	112300	208748429	1895	1895	1895	1895	0
474	20241121	112200	208748429	1895	1895	1895	1895	0
475	20241121	112100	208748429	1895	1895	1895	1895	0
476	20241121	112000	208748429	1895	1888	1895	1888	96
477	20241121	111900	208567174	1889	1889	1889	1888	128
478	20241121	111800	208325407	1896	1896	1896	1896	0
479	20241121	111700	208325407	1896	1896	1896	1896	0
480	20241121	111600	208325407	1896	1896	1896	1896	0
481	20241121	111500	208325407	1896	1896	1896	1896	0
482	20241121	111400	208325407	1896	1896	1896	1896	0
483	20241121	111300	208325407	1896	1896	1896	1896	4
484	20241121	111200	208317823	1897	1897	1897	1897	0
485	20241121	111100	208317823	1897	1897	1897	1897	1
486	20241121	111000	208315926	1896	1897	1897	1896	45
487	20241121	110900	208230603	1898	1898	1898	1898	105
488	20241121	110800	208031313	1898	1895	1898	1895	50
489	20241121	110700	207936554	1895	1891	1895	1891	1944
490	20241121	110600	204258106	1891	1891	1891	1891	105
491	20241121	110500	204059551	1890	1891	1891	1890	36
492	20241121	110400	203991510	1890	1889	1890	1889	209
493	20241121	110300	203596504	1888	1888	1888	1888	0
494	20241121	110200	203596504	1888	1888	1888	1888	3
495	20241121	110100	203590840	1888	1888	1888	1888	0
496	20241121	110000	203590840	1888	1888	1888	1888	4
497	20241121	105900	203583288	1888	1883	1888	1883	84
498	20241121	105800	203424746	1883	1883	1883	1883	58
499	20241121	105700	203315532	1883	1887	1887	1883	610
500	20241121	105600	202164502	1887	1887	1887	1887	10
501	20241121	105500	202145632	1882	1886	1886	1882	3764
502	20241121	105400	195061288	1888	1888	1888	1888	1
503	20241121	105300	195059400	1885	1888	1888	1885	34
504	20241121	105200	194995303	1886	1886	1886	1886	0
505	20241121	105100	194995303	1886	1886	1886	1886	0
506	20241121	105000	194995303	1886	1887	1887	1886	22
507	20241121	104900	194953809	1889	1883	1889	1883	912
508	20241121	104800	193236307	1883	1883	1883	1883	0
509	20241121	104700	193236307	1883	1883	1883	1883	0
510	20241121	104600	193236307	1883	1882	1883	1882	75
511	20241121	104500	193095156	1882	1882	1882	1882	0
512	20241121	104400	193095156	1882	1882	1882	1882	25
513	20241121	104300	193048106	1883	1882	1883	1882	2521
514	20241121	104200	188303227	1881	1881	1881	1881	0
515	20241121	104100	188303227	1881	1881	1881	1881	0
516	20241121	104000	188303227	1881	1881	1881	1881	0
517	20241121	103900	188303227	1881	1880	1881	1880	106
518	20241121	103800	188103871	1880	1880	1880	1880	0
519	20241121	103700	188103871	1880	1880	1880	1880	50
520	20241121	103600	188009871	1880	1880	1880	1880	70
521	20241121	103500	187878271	1880	1879	1880	1879	31
522	20241121	103400	187819994	1879	1879	1879	1879	0
523	20241121	103300	187819994	1879	1876	1879	1876	1654
524	20241121	103200	184714789	1876	1876	1876	1876	1
525	20241121	103100	184712913	1871	1871	1871	1871	0
526	20241121	103000	184712913	1871	1871	1871	1871	0
527	20241121	102900	184712913	1871	1871	1871	1871	0
528	20241121	102800	184712913	1871	1877	1877	1871	6
529	20241121	102700	184701657	1870	1871	1871	1870	1023
530	20241121	102600	182788163	1871	1871	1871	1871	0
531	20241121	102500	182788163	1871	1871	1871	1871	0
532	20241121	102400	182788163	1871	1871	1871	1871	0
533	20241121	102300	182788163	1871	1872	1878	1871	4227
534	20241121	102200	174878146	1878	1878	1878	1873	3602
535	20241121	102100	168131090	1873	1874	1874	1873	269
536	20241121	102000	167627002	1877	1877	1877	1877	442
537	20241121	101900	166797368	1873	1873	1873	1873	0
538	20241121	101800	166797368	1873	1873	1873	1873	0
539	20241121	101700	166797368	1873	1874	1874	1873	656
540	20241121	101600	165568668	1874	1874	1874	1874	2
541	20241121	101500	165564920	1875	1875	1875	1875	3
542	20241121	101400	165559295	1876	1876	1876	1876	4
543	20241121	101300	165551791	1877	1877	1877	1877	1
544	20241121	101200	165549914	1878	1878	1878	1878	0
545	20241121	101100	165549914	1878	1878	1878	1878	557
546	20241121	101000	164503868	1878	1878	1878	1878	21
547	20241121	100900	164464430	1878	1880	1880	1875	61
548	20241121	100800	164349865	1874	1881	1881	1874	150
549	20241121	100700	164067925	1881	1880	1881	1880	501
550	20241121	100600	163126044	1880	1879	1880	1879	3
551	20241121	100500	163120406	1880	1880	1880	1880	750
552	20241121	100400	161710406	1880	1880	1880	1873	16
553	20241121	100300	161680347	1881	1881	1881	1881	1
554	20241121	100200	161678466	1872	1878	1878	1872	2694
555	20241121	100100	156629379	1878	1878	1878	1878	1000
556	20241121	100000	154751379	1877	1876	1877	1876	392
557	20241121	095900	154015669	1876	1873	1876	1873	535
558	20241121	095800	153013137	1874	1874	1874	1874	794
559	20241121	095700	151525181	1874	1874	1874	1874	0
560	20241121	095600	151525181	1874	1874	1874	1874	0
561	20241121	095500	151525181	1874	1877	1877	1874	2039
562	20241121	095400	147701499	1877	1877	1877	1877	20
563	20241121	095300	147663959	1877	1877	1877	1877	231
564	20241121	095200	147230372	1877	1876	1877	1876	187
565	20241121	095100	146879413	1876	1876	1876	1876	0
566	20241121	095000	146879413	1876	1876	1876	1876	2
567	20241121	094900	146875661	1876	1874	1876	1874	312
568	20241121	094800	146290964	1877	1877	1877	1875	35
569	20241121	094700	146225295	1877	1874	1877	1873	235
570	20241121	094600	145785087	1875	1875	1875	1875	100
571	20241121	094500	145597587	1878	1875	1879	1875	17
572	20241121	094400	145565705	1879	1879	1879	1879	2
573	20241121	094300	145561947	1875	1875	1875	1875	21
574	20241121	094200	145522572	1880	1880	1880	1871	245
575	20241121	094100	145063901	1880	1878	1880	1876	9
576	20241121	094000	145046992	1871	1878	1880	1871	2267
577	20241121	093900	140805258	1881	1883	1883	1881	2
578	20241121	093800	140801494	1874	1873	1884	1872	2854
579	20241121	093700	135455939	1873	1887	1887	1873	4383
580	20241121	093600	127242386	1875	1889	1890	1875	2029
581	20241121	093500	123437621	1876	1889	1889	1876	601
582	20241121	093400	122310132	1890	1890	1890	1888	23
583	20241121	093300	122266664	1890	1874	1890	1874	2076
584	20241121	093200	118375584	1889	1889	1889	1889	111
585	20241121	093100	118165905	1874	1875	1875	1874	989
586	20241121	093000	116311593	1875	1876	1876	1875	2374
587	20241121	092900	111858829	1877	1877	1877	1877	0
588	20241121	092800	111858829	1877	1889	1889	1877	2322
589	20241121	092700	107496271	1889	1889	1889	1889	1
590	20241121	092600	107494382	1890	1888	1890	1888	2
591	20241121	092500	107490604	1877	1877	1877	1876	664
592	20241121	092400	106244336	1877	1877	1877	1877	418
593	20241121	092300	105459750	1877	1877	1890	1877	282
594	20241121	092200	104930423	1877	1877	1877	1877	200
595	20241121	092100	104555023	1877	1882	1882	1877	558
596	20241121	092000	103506875	1892	1892	1892	1892	15
597	20241121	091900	103478495	1892	1892	1892	1892	19
598	20241121	091800	103442547	1892	1892	1892	1892	2
599	20241121	091700	103438763	1878	1878	1878	1878	110
600	20241121	091600	103232183	1876	1876	1876	1876	0
601	20241121	091500	103232183	1876	1876	1876	1876	0
602	20241121	091400	103232183	1876	1879	1879	1876	5244
603	20241121	091300	93383760	1894	1887	1894	1878	1136
604	20241121	091200	91239481	1880	1880	1880	1874	3292
605	20241121	091100	85051613	1880	1888	1889	1874	1222
606	20241121	091000	82756047	1888	1887	1888	1880	355
607	20241121	090900	82085851	1887	1887	1887	1875	111
608	20241121	090800	81877594	1888	1889	1889	1875	5
609	20241121	090700	81868174	1887	1887	1888	1887	2356
610	20241121	090600	77421466	1888	1891	1894	1865	7886
611	20241121	090500	62589891	1891	1899	1899	1891	1584
612	20241121	090400	59591407	1900	1901	1907	1900	183
613	20241121	090300	59243501	1901	1905	1907	1901	11
614	20241121	090200	59222535	1900	1892	1900	1892	1093
615	20241121	090100	57151279	1892	1887	1892	1887	3959
616	20241121	090000	49674206	1888	1874	1890	1874	26503