KissMeData/180400/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203500	621342655	1904	1904	1904	1904	3289
3	20241126	203400	621342655	1904	1904	1904	1904	0
4	20241126	203300	621342655	1904	1904	1904	1904	0
5	20241126	203200	621342655	1904	1904	1904	1904	0
6	20241126	203100	621342655	1904	1904	1904	1904	0
7	20241126	203000	621342655	1904	1904	1904	1904	0
8	20241126	202900	621342655	1904	1904	1904	1904	0
9	20241126	202800	621342655	1904	1904	1904	1904	0
10	20241126	202700	621342655	1904	1904	1904	1904	0
11	20241126	202600	621342655	1904	1904	1904	1904	0
12	20241126	202500	621342655	1904	1904	1904	1904	0
13	20241126	202400	621342655	1904	1904	1904	1904	0
14	20241126	202300	621342655	1904	1904	1904	1904	0
15	20241126	202200	621342655	1904	1904	1904	1904	0
16	20241126	202100	621342655	1904	1904	1904	1904	0
17	20241126	202000	621342655	1904	1904	1904	1904	0
18	20241126	201900	621342655	1904	1904	1904	1904	0
19	20241126	201800	621342655	1904	1904	1904	1904	0
20	20241126	201700	621342655	1904	1904	1904	1904	0
21	20241126	201600	621342655	1904	1904	1904	1904	0
22	20241126	201500	621342655	1904	1904	1904	1904	0
23	20241126	201400	621342655	1904	1904	1904	1904	0
24	20241126	201300	621342655	1904	1904	1904	1904	0
25	20241126	201200	621342655	1904	1904	1904	1904	0
26	20241126	201100	621342655	1904	1904	1904	1904	0
27	20241126	201000	621342655	1904	1904	1904	1904	0
28	20241126	200900	621342655	1904	1904	1904	1904	0
29	20241126	200800	621342655	1904	1904	1904	1904	0
30	20241126	200700	621342655	1904	1904	1904	1904	0
31	20241126	200600	621342655	1904	1904	1904	1904	0
32	20241126	200500	621342655	1904	1904	1904	1904	3289
33	20241126	200400	621342655	1904	1904	1904	1904	0
34	20241126	200300	621342655	1904	1904	1904	1904	0
35	20241126	200200	621342655	1904	1904	1904	1904	0
36	20241126	200100	621342655	1904	1904	1904	1904	0
37	20241126	200000	621342655	1904	1904	1904	1904	0
38	20241126	195900	621342655	1904	1904	1904	1904	0
39	20241126	195800	621342655	1904	1904	1904	1904	0
40	20241126	195700	621342655	1904	1904	1904	1904	0
41	20241126	195600	621342655	1904	1904	1904	1904	0
42	20241126	195500	621342655	1904	1904	1904	1904	0
43	20241126	195400	621342655	1904	1904	1904	1904	0
44	20241126	195300	621342655	1904	1904	1904	1904	0
45	20241126	195200	621342655	1904	1904	1904	1904	0
46	20241126	195100	621342655	1904	1904	1904	1904	0
47	20241126	195000	621342655	1904	1904	1904	1904	0
48	20241126	194900	621342655	1904	1904	1904	1904	0
49	20241126	194800	621342655	1904	1904	1904	1904	0
50	20241126	194700	621342655	1904	1904	1904	1904	0
51	20241126	194600	621342655	1904	1904	1904	1904	0
52	20241126	194500	621342655	1904	1904	1904	1904	0
53	20241126	194400	621342655	1904	1904	1904	1904	0
54	20241126	194300	621342655	1904	1904	1904	1904	0
55	20241126	194200	621342655	1904	1904	1904	1904	0
56	20241126	194100	621342655	1904	1904	1904	1904	0
57	20241126	194000	621342655	1904	1904	1904	1904	0
58	20241126	193900	621342655	1904	1904	1904	1904	0
59	20241126	193800	621342655	1904	1904	1904	1904	0
60	20241126	193700	621342655	1904	1904	1904	1904	0
61	20241126	193600	621342655	1904	1904	1904	1904	0
62	20241126	193500	621342655	1904	1904	1904	1904	3289
63	20241126	193400	621342655	1904	1904	1904	1904	0
64	20241126	193300	621342655	1904	1904	1904	1904	0
65	20241126	193200	621342655	1904	1904	1904	1904	0
66	20241126	193100	621342655	1904	1904	1904	1904	0
67	20241126	193000	621342655	1904	1904	1904	1904	0
68	20241126	192900	621342655	1904	1904	1904	1904	0
69	20241126	192800	621342655	1904	1904	1904	1904	0
70	20241126	192700	621342655	1904	1904	1904	1904	0
71	20241126	192600	621342655	1904	1904	1904	1904	0
72	20241126	192500	621342655	1904	1904	1904	1904	0
73	20241126	192400	621342655	1904	1904	1904	1904	0
74	20241126	192300	621342655	1904	1904	1904	1904	0
75	20241126	192200	621342655	1904	1904	1904	1904	0
76	20241126	192100	621342655	1904	1904	1904	1904	0
77	20241126	192000	621342655	1904	1904	1904	1904	0
78	20241126	191900	621342655	1904	1904	1904	1904	0
79	20241126	191800	621342655	1904	1904	1904	1904	0
80	20241126	191700	621342655	1904	1904	1904	1904	0
81	20241126	191600	621342655	1904	1904	1904	1904	0
82	20241126	191500	621342655	1904	1904	1904	1904	0
83	20241126	191400	621342655	1904	1904	1904	1904	0
84	20241126	191300	621342655	1904	1904	1904	1904	0
85	20241126	191200	621342655	1904	1904	1904	1904	0
86	20241126	191100	621342655	1904	1904	1904	1904	0
87	20241126	191000	621342655	1904	1904	1904	1904	0
88	20241126	190900	621342655	1904	1904	1904	1904	0
89	20241126	190800	621342655	1904	1904	1904	1904	0
90	20241126	190700	621342655	1904	1904	1904	1904	0
91	20241126	190600	621342655	1904	1904	1904	1904	0
92	20241126	190500	621342655	1904	1904	1904	1904	3289
93	20241126	190400	621342655	1904	1904	1904	1904	0
94	20241126	190300	621342655	1904	1904	1904	1904	0
95	20241126	190200	621342655	1904	1904	1904	1904	0
96	20241126	190100	621342655	1904	1904	1904	1904	0
97	20241126	190000	621342655	1904	1904	1904	1904	0
98	20241126	185900	621342655	1904	1904	1904	1904	0
99	20241126	185800	621342655	1904	1904	1904	1904	0
100	20241126	185700	621342655	1904	1904	1904	1904	0
101	20241126	185600	621342655	1904	1904	1904	1904	0
102	20241126	185500	621342655	1904	1904	1904	1904	0
103	20241126	185400	621342655	1904	1904	1904	1904	0
104	20241126	185300	621342655	1904	1904	1904	1904	0
105	20241126	185200	621342655	1904	1904	1904	1904	0
106	20241126	185100	621342655	1904	1904	1904	1904	0
107	20241126	185000	621342655	1904	1904	1904	1904	0
108	20241126	184900	621342655	1904	1904	1904	1904	0
109	20241126	184800	621342655	1904	1904	1904	1904	0
110	20241126	184700	621342655	1904	1904	1904	1904	0
111	20241126	184600	621342655	1904	1904	1904	1904	0
112	20241126	184500	621342655	1904	1904	1904	1904	0
113	20241126	184400	621342655	1904	1904	1904	1904	0
114	20241126	184300	621342655	1904	1904	1904	1904	0
115	20241126	184200	621342655	1904	1904	1904	1904	0
116	20241126	184100	621342655	1904	1904	1904	1904	0
117	20241126	184000	621342655	1904	1904	1904	1904	0
118	20241126	183900	621342655	1904	1904	1904	1904	0
119	20241126	183800	621342655	1904	1904	1904	1904	0
120	20241126	183700	621342655	1904	1904	1904	1904	0
121	20241126	183600	621342655	1904	1904	1904	1904	0
122	20241126	183500	621342655	1904	1904	1904	1904	3289
123	20241126	183400	621342655	1904	1904	1904	1904	0
124	20241126	183300	621342655	1904	1904	1904	1904	0
125	20241126	183200	621342655	1904	1904	1904	1904	0
126	20241126	183100	621342655	1904	1904	1904	1904	0
127	20241126	183000	621342655	1904	1904	1904	1904	0
128	20241126	182900	621342655	1904	1904	1904	1904	0
129	20241126	182800	621342655	1904	1904	1904	1904	0
130	20241126	182700	621342655	1904	1904	1904	1904	0
131	20241126	182600	621342655	1904	1904	1904	1904	0
132	20241126	182500	621342655	1904	1904	1904	1904	0
133	20241126	182400	621342655	1904	1904	1904	1904	0
134	20241126	182300	621342655	1904	1904	1904	1904	0
135	20241126	182200	621342655	1904	1904	1904	1904	0
136	20241126	182100	621342655	1904	1904	1904	1904	0
137	20241126	182000	621342655	1904	1904	1904	1904	0
138	20241126	181900	621342655	1904	1904	1904	1904	0
139	20241126	181800	621342655	1904	1904	1904	1904	0
140	20241126	181700	621342655	1904	1904	1904	1904	0
141	20241126	181600	621342655	1904	1904	1904	1904	0
142	20241126	181500	621342655	1904	1904	1904	1904	0
143	20241126	181400	621342655	1904	1904	1904	1904	0
144	20241126	181300	621342655	1904	1904	1904	1904	0
145	20241126	181200	621342655	1904	1904	1904	1904	0
146	20241126	181100	621342655	1904	1904	1904	1904	0
147	20241126	181000	621342655	1904	1904	1904	1904	0
148	20241126	180900	621342655	1904	1904	1904	1904	0
149	20241126	180800	621342655	1904	1904	1904	1904	0
150	20241126	180700	621342655	1904	1904	1904	1904	0
151	20241126	180600	621342655	1904	1904	1904	1904	0
152	20241126	180500	621342655	1904	1904	1904	1904	3289
153	20241126	180400	621342655	1904	1904	1904	1904	0
154	20241126	180300	621342655	1904	1904	1904	1904	0
155	20241126	180200	621342655	1904	1904	1904	1904	0
156	20241126	180100	621342655	1904	1904	1904	1904	0
157	20241126	180000	621342655	1904	1904	1904	1904	0
158	20241126	175900	621342655	1904	1904	1904	1904	0
159	20241126	175800	621342655	1904	1904	1904	1904	0
160	20241126	175700	621342655	1904	1904	1904	1904	0
161	20241126	175600	621342655	1904	1904	1904	1904	0
162	20241126	175500	621342655	1904	1904	1904	1904	0
163	20241126	175400	621342655	1904	1904	1904	1904	0
164	20241126	175300	621342655	1904	1904	1904	1904	0
165	20241126	175200	621342655	1904	1904	1904	1904	0
166	20241126	175100	621342655	1904	1904	1904	1904	0
167	20241126	175000	621342655	1904	1904	1904	1904	0
168	20241126	174900	621342655	1904	1904	1904	1904	0
169	20241126	174800	621342655	1904	1904	1904	1904	0
170	20241126	174700	621342655	1904	1904	1904	1904	0
171	20241126	174600	621342655	1904	1904	1904	1904	0
172	20241126	174500	621342655	1904	1904	1904	1904	0
173	20241126	174400	621342655	1904	1904	1904	1904	0
174	20241126	174300	621342655	1904	1904	1904	1904	0
175	20241126	174200	621342655	1904	1904	1904	1904	0
176	20241126	174100	621342655	1904	1904	1904	1904	0
177	20241126	174000	621342655	1904	1904	1904	1904	0
178	20241126	173900	621342655	1904	1904	1904	1904	0
179	20241126	173800	621342655	1904	1904	1904	1904	0
180	20241126	173700	621342655	1904	1904	1904	1904	0
181	20241126	173600	621342655	1904	1904	1904	1904	0
182	20241126	173500	621342655	1904	1904	1904	1904	3289
183	20241126	173400	621342655	1904	1904	1904	1904	0
184	20241126	173300	621342655	1904	1904	1904	1904	0
185	20241126	173200	621342655	1904	1904	1904	1904	0
186	20241126	173100	621342655	1904	1904	1904	1904	0
187	20241126	173000	621342655	1904	1904	1904	1904	0
188	20241126	172900	621342655	1904	1904	1904	1904	0
189	20241126	172800	621342655	1904	1904	1904	1904	0
190	20241126	172700	621342655	1904	1904	1904	1904	0
191	20241126	172600	621342655	1904	1904	1904	1904	0
192	20241126	172500	621342655	1904	1904	1904	1904	0
193	20241126	172400	621342655	1904	1904	1904	1904	0
194	20241126	172300	621342655	1904	1904	1904	1904	0
195	20241126	172200	621342655	1904	1904	1904	1904	0
196	20241126	172100	621342655	1904	1904	1904	1904	0
197	20241126	172000	621342655	1904	1904	1904	1904	0
198	20241126	171900	621342655	1904	1904	1904	1904	0
199	20241126	171800	621342655	1904	1904	1904	1904	0
200	20241126	171700	621342655	1904	1904	1904	1904	0
201	20241126	171600	621342655	1904	1904	1904	1904	0
202	20241126	171500	621342655	1904	1904	1904	1904	0
203	20241126	171400	621342655	1904	1904	1904	1904	0
204	20241126	171300	621342655	1904	1904	1904	1904	0
205	20241126	171200	621342655	1904	1904	1904	1904	0
206	20241126	171100	621342655	1904	1904	1904	1904	0
207	20241126	171000	621342655	1904	1904	1904	1904	0
208	20241126	170900	621342655	1904	1904	1904	1904	0
209	20241126	170800	621342655	1904	1904	1904	1904	0
210	20241126	170700	621342655	1904	1904	1904	1904	0
211	20241126	170600	621342655	1904	1904	1904	1904	0
212	20241126	170500	621342655	1904	1904	1904	1904	3289
213	20241126	170400	621342655	1904	1904	1904	1904	0
214	20241126	170300	621342655	1904	1904	1904	1904	0
215	20241126	170200	621342655	1904	1904	1904	1904	0
216	20241126	170100	621342655	1904	1904	1904	1904	0
217	20241126	170000	621342655	1904	1904	1904	1904	0
218	20241126	165900	621342655	1904	1904	1904	1904	0
219	20241126	165800	621342655	1904	1904	1904	1904	0
220	20241126	165700	621342655	1904	1904	1904	1904	0
221	20241126	165600	621342655	1904	1904	1904	1904	0
222	20241126	165500	621342655	1904	1904	1904	1904	0
223	20241126	165400	621342655	1904	1904	1904	1904	0
224	20241126	165300	621342655	1904	1904	1904	1904	0
225	20241126	165200	621342655	1904	1904	1904	1904	0
226	20241126	165100	621342655	1904	1904	1904	1904	0
227	20241126	165000	621342655	1904	1904	1904	1904	0
228	20241126	164900	621342655	1904	1904	1904	1904	0
229	20241126	164800	621342655	1904	1904	1904	1904	0
230	20241126	164700	621342655	1904	1904	1904	1904	0
231	20241126	164600	621342655	1904	1904	1904	1904	0
232	20241126	164500	621342655	1904	1904	1904	1904	0
233	20241126	164400	621342655	1904	1904	1904	1904	0
234	20241126	164300	621342655	1904	1904	1904	1904	0
235	20241126	164200	621342655	1904	1904	1904	1904	0
236	20241126	164100	621342655	1904	1904	1904	1904	0
237	20241126	164000	621342655	1904	1904	1904	1904	0
238	20241126	163900	621342655	1904	1904	1904	1904	0
239	20241126	163800	621342655	1904	1904	1904	1904	0
240	20241126	163700	621342655	1904	1904	1904	1904	0
241	20241126	163600	621342655	1904	1904	1904	1904	0
242	20241126	163500	621342655	1904	1904	1904	1904	3289
243	20241126	163400	621342655	1904	1904	1904	1904	0
244	20241126	163300	621342655	1904	1904	1904	1904	0
245	20241126	163200	621342655	1904	1904	1904	1904	0
246	20241126	163100	621342655	1904	1904	1904	1904	0
247	20241126	163000	621342655	1904	1904	1904	1904	0
248	20241126	162900	621342655	1904	1904	1904	1904	0
249	20241126	162800	621342655	1904	1904	1904	1904	0
250	20241126	162700	621342655	1904	1904	1904	1904	0
251	20241126	162600	621342655	1904	1904	1904	1904	0
252	20241126	162500	621342655	1904	1904	1904	1904	0
253	20241126	162400	621342655	1904	1904	1904	1904	0
254	20241126	162300	621342655	1904	1904	1904	1904	0
255	20241126	162200	621342655	1904	1904	1904	1904	0
256	20241126	162100	621342655	1904	1904	1904	1904	0
257	20241126	162000	621342655	1904	1904	1904	1904	0
258	20241126	161900	621342655	1904	1904	1904	1904	0
259	20241126	161800	621342655	1904	1904	1904	1904	0
260	20241126	161700	621342655	1904	1904	1904	1904	0
261	20241126	161600	621342655	1904	1904	1904	1904	0
262	20241126	161500	621342655	1904	1904	1904	1904	0
263	20241126	161400	621342655	1904	1904	1904	1904	0
264	20241126	161300	621342655	1904	1904	1904	1904	0
265	20241126	161200	621342655	1904	1904	1904	1904	0
266	20241126	161100	621342655	1904	1904	1904	1904	0
267	20241126	161000	621342655	1904	1904	1904	1904	0
268	20241126	160900	621342655	1904	1904	1904	1904	0
269	20241126	160800	621342655	1904	1904	1904	1904	0
270	20241126	160700	621342655	1904	1904	1904	1904	0
271	20241126	160600	621342655	1904	1904	1904	1904	0
272	20241126	160500	621342655	1904	1904	1904	1904	3289
273	20241126	160400	621342655	1904	1904	1904	1904	0
274	20241126	160300	621342655	1904	1904	1904	1904	0
275	20241126	160200	621342655	1904	1904	1904	1904	0
276	20241126	160100	621342655	1904	1904	1904	1904	0
277	20241126	160000	621342655	1904	1904	1904	1904	0
278	20241126	155900	621342655	1904	1904	1904	1904	0
279	20241126	155800	621342655	1904	1904	1904	1904	0
280	20241126	155700	621342655	1904	1904	1904	1904	0
281	20241126	155600	621342655	1904	1904	1904	1904	0
282	20241126	155500	621342655	1904	1904	1904	1904	0
283	20241126	155400	621342655	1904	1904	1904	1904	0
284	20241126	155300	621342655	1904	1904	1904	1904	0
285	20241126	155200	621342655	1904	1904	1904	1904	0
286	20241126	155100	621342655	1904	1904	1904	1904	0
287	20241126	155000	621342655	1904	1904	1904	1904	0
288	20241126	154900	621342655	1904	1904	1904	1904	0
289	20241126	154800	621342655	1904	1904	1904	1904	0
290	20241126	154700	621342655	1904	1904	1904	1904	0
291	20241126	154600	621342655	1904	1904	1904	1904	0
292	20241126	154500	621342655	1904	1904	1904	1904	0
293	20241126	154400	621342655	1904	1904	1904	1904	0
294	20241126	154300	621342655	1904	1904	1904	1904	0
295	20241126	154200	621342655	1904	1904	1904	1904	0
296	20241126	154100	621342655	1904	1904	1904	1904	0
297	20241126	154000	621342655	1904	1904	1904	1904	0
298	20241126	153900	621342655	1904	1904	1904	1904	0
299	20241126	153800	621342655	1904	1904	1904	1904	0
300	20241126	153700	621342655	1904	1904	1904	1904	0
301	20241126	153600	621342655	1904	1904	1904	1904	0
302	20241126	153500	621342655	1904	1904	1904	1904	3289
303	20241126	153400	621342655	1904	1904	1904	1904	0
304	20241126	153300	621342655	1904	1904	1904	1904	0
305	20241126	153200	621342655	1904	1904	1904	1904	0
306	20241126	153100	621342655	1904	1904	1904	1904	0
307	20241126	153000	621342655	1904	1904	1904	1904	3289
308	20241126	152900	615080399	1905	1905	1905	1905	0
309	20241126	152800	615080399	1905	1905	1905	1905	0
310	20241126	152700	615080399	1905	1905	1905	1905	0
311	20241126	152600	615080399	1905	1905	1905	1905	0
312	20241126	152500	615080399	1905	1905	1905	1905	0
313	20241126	152400	615080399	1905	1905	1905	1905	0
314	20241126	152300	615080399	1905	1905	1905	1905	0
315	20241126	152200	615080399	1905	1905	1905	1905	0
316	20241126	152100	615080399	1905	1905	1905	1905	0
317	20241126	152000	615080399	1905	1905	1905	1905	0
318	20241126	151900	615080399	1905	1896	1905	1896	249
319	20241126	151800	614606162	1903	1905	1905	1903	2027
320	20241126	151700	610745727	1905	1905	1905	1905	0
321	20241126	151600	610745727	1905	1905	1905	1905	1402
322	20241126	151500	608074917	1905	1905	1905	1896	1543
323	20241126	151400	605145780	1905	1905	1905	1905	524
324	20241126	151300	604147560	1905	1905	1905	1902	276
325	20241126	151200	603622017	1905	1905	1905	1895	1422
326	20241126	151100	600923719	1904	1903	1904	1903	1800
327	20241126	151000	597496545	1904	1904	1904	1904	0
328	20241126	150900	597496545	1904	1904	1904	1896	18
329	20241126	150800	597462401	1904	1902	1904	1902	3592
330	20241126	150700	590629700	1902	1895	1902	1895	115
331	20241126	150600	590411670	1902	1902	1902	1902	0
332	20241126	150500	590411670	1902	1895	1902	1895	20770
333	20241126	150400	550950788	1898	1898	1898	1898	887
334	20241126	150300	549267262	1898	1898	1898	1898	52
335	20241126	150200	549168566	1900	1900	1900	1900	0
336	20241126	150100	549168566	1900	1900	1900	1900	0
337	20241126	150000	549168566	1900	1900	1900	1900	1
338	20241126	145900	549166666	1900	1900	1900	1900	50
339	20241126	145800	549071666	1900	1895	1900	1895	701
340	20241126	145700	547743266	1895	1895	1895	1895	0
341	20241126	145600	547743266	1895	1900	1900	1895	1026
342	20241126	145500	545798866	1900	1900	1900	1900	132
343	20241126	145400	545548066	1894	1894	1894	1894	1
344	20241126	145300	545546172	1900	1899	1900	1899	100
345	20241126	145200	545356245	1900	1893	1900	1893	2001
346	20241126	145100	541568345	1900	1900	1900	1900	712
347	20241126	145000	540215545	1900	1900	1900	1900	1
348	20241126	144900	540213645	1899	1898	1899	1898	710
349	20241126	144800	538865755	1898	1898	1898	1898	130
350	20241126	144700	538619015	1893	1893	1893	1893	106
351	20241126	144600	538418357	1895	1895	1895	1895	10
352	20241126	144500	538399407	1898	1897	1898	1897	11
353	20241126	144400	538378530	1897	1897	1897	1897	2
354	20241126	144300	538374736	1897	1897	1897	1897	102
355	20241126	144200	538181242	1897	1893	1897	1893	1632
356	20241126	144100	535088582	1893	1893	1893	1893	0
357	20241126	144000	535088582	1893	1893	1893	1893	12
358	20241126	143900	535065866	1895	1893	1895	1893	1514
359	20241126	143800	532198153	1893	1893	1893	1893	194
360	20241126	143700	531830911	1893	1890	1893	1890	88
361	20241126	143600	531664372	1890	1890	1890	1890	0
362	20241126	143500	531664372	1890	1890	1890	1890	3
363	20241126	143400	531658702	1890	1891	1891	1890	33
364	20241126	143300	531596304	1890	1890	1890	1890	502
365	20241126	143200	530647524	1890	1890	1890	1890	82
366	20241126	143100	530492544	1890	1890	1890	1890	3
367	20241126	143000	530486874	1890	1890	1890	1890	400
368	20241126	142900	529730874	1890	1890	1890	1890	6
369	20241126	142800	529719534	1890	1890	1890	1890	0
370	20241126	142700	529719534	1890	1892	1892	1890	96
371	20241126	142600	529538086	1891	1892	1892	1891	271
372	20241126	142500	529025359	1892	1892	1892	1892	0
373	20241126	142400	529025359	1892	1892	1892	1892	0
374	20241126	142300	529025359	1892	1892	1892	1892	0
375	20241126	142200	529025359	1892	1892	1892	1892	0
376	20241126	142100	529025359	1892	1892	1892	1892	55
377	20241126	142000	528921299	1892	1892	1892	1892	10
378	20241126	141900	528902379	1893	1893	1893	1893	0
379	20241126	141800	528902379	1893	1891	1893	1891	5
380	20241126	141700	528892919	1893	1893	1893	1893	0
381	20241126	141600	528892919	1893	1893	1893	1893	0
382	20241126	141500	528892919	1893	1893	1893	1893	0
383	20241126	141400	528892919	1893	1893	1893	1893	0
384	20241126	141300	528892919	1893	1891	1893	1891	898
385	20241126	141200	527193221	1892	1892	1892	1892	0
386	20241126	141100	527193221	1892	1891	1892	1891	611
387	20241126	141000	526037765	1891	1891	1891	1891	0
388	20241126	140900	526037765	1891	1891	1891	1891	0
389	20241126	140800	526037765	1891	1889	1891	1889	163
390	20241126	140700	525729856	1889	1889	1892	1889	1724
391	20241126	140600	522471376	1891	1891	1891	1891	0
392	20241126	140500	522471376	1891	1886	1891	1886	2234
393	20241126	140400	518253266	1885	1885	1885	1885	0
394	20241126	140300	518253266	1885	1885	1885	1885	6
395	20241126	140200	518241956	1885	1885	1885	1885	0
396	20241126	140100	518241956	1885	1885	1885	1885	530
397	20241126	140000	517242906	1886	1885	1886	1885	4
398	20241126	135900	517235365	1885	1885	1885	1885	0
399	20241126	135800	517235365	1885	1884	1885	1884	293
400	20241126	135700	516683065	1883	1882	1883	1882	3930
401	20241126	135600	509285005	1880	1880	1880	1880	0
402	20241126	135500	509285005	1880	1880	1880	1880	0
403	20241126	135400	509285005	1880	1879	1880	1879	1931
404	20241126	135300	505656556	1879	1879	1879	1879	0
405	20241126	135200	505656556	1879	1879	1879	1879	74
406	20241126	135100	505517510	1879	1879	1879	1879	200
407	20241126	135000	505141710	1879	1882	1882	1879	399
408	20241126	134900	504391037	1882	1882	1882	1882	5
409	20241126	134800	504381627	1882	1882	1882	1882	0
410	20241126	134700	504381627	1882	1878	1882	1878	155
411	20241126	134600	504090057	1881	1881	1881	1881	3
412	20241126	134500	504084414	1877	1877	1877	1877	0
413	20241126	134400	504084414	1877	1877	1877	1877	0
414	20241126	134300	504084414	1877	1877	1877	1877	0
415	20241126	134200	504084414	1877	1877	1877	1877	0
416	20241126	134100	504084414	1877	1877	1877	1877	0
417	20241126	134000	504084414	1877	1877	1877	1877	13
418	20241126	133900	504060013	1877	1877	1877	1877	1
419	20241126	133800	504058136	1877	1877	1877	1877	246
420	20241126	133700	503596394	1877	1877	1877	1877	0
421	20241126	133600	503596394	1877	1877	1877	1877	49
422	20241126	133500	503504421	1877	1877	1877	1877	101
423	20241126	133400	503314844	1881	1881	1881	1881	0
424	20241126	133300	503314844	1881	1881	1881	1881	0
425	20241126	133200	503314844	1881	1881	1881	1881	0
426	20241126	133100	503314844	1881	1875	1881	1875	80
427	20241126	133000	503164808	1875	1875	1875	1875	50
428	20241126	132900	503071058	1875	1875	1875	1875	0
429	20241126	132800	503071058	1875	1881	1881	1875	978
430	20241126	132700	501235718	1882	1882	1882	1882	0
431	20241126	132600	501235718	1882	1882	1882	1882	0
432	20241126	132500	501235718	1882	1882	1882	1882	0
433	20241126	132400	501235718	1882	1872	1882	1871	50
434	20241126	132300	501142150	1871	1871	1871	1871	0
435	20241126	132200	501142150	1871	1879	1879	1871	1001
436	20241126	132100	499261279	1871	1871	1871	1871	0
437	20241126	132000	499261279	1871	1874	1874	1871	9334
438	20241126	131900	481783985	1874	1874	1874	1874	0
439	20241126	131800	481783985	1874	1874	1874	1874	1
440	20241126	131700	481782111	1873	1873	1873	1873	0
441	20241126	131600	481782111	1873	1873	1873	1873	0
442	20241126	131500	481782111	1873	1882	1882	1873	220
443	20241126	131400	481368494	1872	1872	1872	1872	0
444	20241126	131300	481368494	1872	1872	1872	1872	0
445	20241126	131200	481368494	1872	1875	1875	1872	5211
446	20241126	131100	471605232	1876	1877	1877	1876	30
447	20241126	131000	471548924	1877	1882	1882	1877	30
448	20241126	130900	471492589	1882	1882	1882	1882	4
449	20241126	130800	471485061	1882	1882	1882	1882	0
450	20241126	130700	471485061	1882	1880	1882	1880	43
451	20241126	130600	471404219	1880	1880	1880	1880	0
452	20241126	130500	471404219	1880	1880	1880	1880	6
453	20241126	130400	471392939	1880	1880	1880	1880	0
454	20241126	130300	471392939	1880	1879	1880	1879	1050
455	20241126	130200	469418989	1874	1874	1874	1874	0
456	20241126	130100	469418989	1874	1874	1874	1874	0
457	20241126	130000	469418989	1874	1874	1874	1874	0
458	20241126	125900	469418989	1874	1874	1874	1874	14
459	20241126	125800	469392753	1874	1874	1874	1874	49
460	20241126	125700	469300927	1873	1875	1875	1873	124
461	20241126	125600	469068650	1875	1875	1875	1875	150
462	20241126	125500	468787400	1875	1875	1875	1875	1
463	20241126	125400	468785525	1874	1873	1874	1873	366
464	20241126	125300	468099902	1875	1875	1875	1875	27
465	20241126	125200	468049277	1875	1875	1875	1875	0
466	20241126	125100	468049277	1875	1874	1875	1874	480
467	20241126	125000	467149507	1875	1875	1875	1875	140
468	20241126	124900	466887007	1876	1876	1876	1876	55
469	20241126	124800	466783827	1875	1875	1875	1875	0
470	20241126	124700	466783827	1875	1875	1875	1875	0
471	20241126	124600	466783827	1875	1875	1875	1875	0
472	20241126	124500	466783827	1875	1875	1875	1873	2782
473	20241126	124400	461570305	1875	1876	1876	1875	200
474	20241126	124300	461195155	1885	1885	1885	1885	2
475	20241126	124200	461191385	1875	1876	1876	1875	305
476	20241126	124100	460619304	1885	1878	1885	1878	2891
477	20241126	124000	455189393	1876	1876	1876	1876	0
478	20241126	123900	455189393	1876	1884	1884	1876	834
479	20241126	123800	453622501	1884	1885	1885	1884	170
480	20241126	123700	453302176	1885	1887	1887	1885	172
481	20241126	123600	452977756	1887	1887	1887	1887	10
482	20241126	123500	452958886	1887	1887	1887	1887	0
483	20241126	123400	452958886	1887	1887	1887	1887	0
484	20241126	123300	452958886	1887	1887	1887	1887	0
485	20241126	123200	452958886	1887	1887	1887	1887	25
486	20241126	123100	452911711	1892	1892	1892	1892	0
487	20241126	123000	452911711	1892	1892	1892	1892	100
488	20241126	122900	452722511	1893	1890	1893	1890	406
489	20241126	122800	451953962	1887	1887	1887	1887	89
490	20241126	122700	451786019	1885	1885	1885	1885	3
491	20241126	122600	451780364	1893	1892	1893	1892	158
492	20241126	122500	451481300	1893	1892	1893	1892	150
493	20241126	122400	451197355	1893	1893	1893	1893	1
494	20241126	122300	451195462	1894	1894	1894	1894	1
495	20241126	122200	451193568	1894	1891	1894	1891	8
496	20241126	122100	451178432	1891	1891	1891	1891	210
497	20241126	122000	450781322	1891	1891	1891	1891	309
498	20241126	121900	450197003	1892	1892	1892	1892	30
499	20241126	121800	450140243	1894	1894	1894	1894	158
500	20241126	121700	449840991	1894	1894	1894	1894	1
501	20241126	121600	449839097	1879	1895	1895	1879	52
502	20241126	121500	449741355	1878	1878	1878	1878	0
503	20241126	121400	449741355	1878	1878	1878	1878	0
504	20241126	121300	449741355	1878	1878	1878	1878	0
505	20241126	121200	449741355	1878	1878	1878	1878	0
506	20241126	121100	449741355	1878	1897	1897	1878	66
507	20241126	121000	449617350	1878	1878	1878	1878	125
508	20241126	120900	449382600	1898	1898	1898	1898	0
509	20241126	120800	449382600	1898	1898	1898	1898	0
510	20241126	120700	449382600	1898	1898	1898	1898	264
511	20241126	120600	448881528	1878	1901	1901	1878	1019
512	20241126	120500	446954010	1902	1902	1902	1902	0
513	20241126	120400	446954010	1902	1884	1902	1884	3
514	20241126	120300	446948340	1882	1882	1882	1882	0
515	20241126	120200	446948340	1882	1882	1882	1882	35
516	20241126	120100	446882470	1890	1890	1890	1890	985
517	20241126	120000	445020820	1892	1905	1905	1892	1313
518	20241126	115900	442535324	1892	1892	1892	1892	1017
519	20241126	115800	440611160	1905	1892	1905	1892	310
520	20241126	115700	440024582	1888	1886	1888	1886	931
521	20241126	115600	438266910	1880	1880	1880	1880	131
522	20241126	115500	438020630	1883	1881	1883	1881	2282
523	20241126	115400	433724598	1881	1881	1881	1881	0
524	20241126	115300	433724598	1881	1883	1883	1881	62
525	20241126	115200	433607873	1883	1883	1883	1883	50
526	20241126	115100	433513723	1883	1883	1883	1883	150
527	20241126	115000	433231273	1883	1888	1888	1883	3955
528	20241126	114900	425768870	1888	1888	1888	1888	41
529	20241126	114800	425691462	1887	1887	1887	1887	0
530	20241126	114700	425691462	1887	1888	1888	1887	1496
531	20241126	114600	422867494	1888	1888	1888	1888	202
532	20241126	114500	422486118	1892	1892	1892	1892	19
533	20241126	114400	422450170	1892	1892	1892	1892	18
534	20241126	114300	422416114	1888	1888	1888	1888	0
535	20241126	114200	422416114	1888	1889	1889	1888	2563
536	20241126	114100	417576540	1889	1889	1889	1889	10
537	20241126	114000	417557650	1889	1889	1889	1889	0
538	20241126	113900	417557650	1889	1889	1889	1889	500
539	20241126	113800	416613150	1889	1889	1889	1889	0
540	20241126	113700	416613150	1889	1889	1889	1889	0
541	20241126	113600	416613150	1889	1889	1889	1889	0
542	20241126	113500	416613150	1889	1890	1890	1889	1005
543	20241126	113400	414714666	1890	1890	1890	1890	1001
544	20241126	113300	412822776	1890	1890	1890	1890	200
545	20241126	113200	412444776	1890	1890	1890	1890	0
546	20241126	113100	412444776	1890	1890	1890	1890	0
547	20241126	113000	412444776	1890	1893	1893	1890	3047
548	20241126	112900	406677889	1893	1896	1896	1893	5937
549	20241126	112800	395422816	1897	1900	1900	1897	2210
550	20241126	112700	391229309	1907	1907	1907	1907	0
551	20241126	112600	391229309	1907	1907	1907	1907	0
552	20241126	112500	391229309	1907	1907	1907	1907	0
553	20241126	112400	391229309	1907	1907	1907	1907	1
554	20241126	112300	391227402	1900	1900	1900	1900	1323
555	20241126	112200	388713702	1900	1900	1900	1900	1
556	20241126	112100	388711802	1905	1909	1909	1905	503
557	20241126	112000	387753579	1909	1906	1909	1900	29
558	20241126	111900	387698332	1906	1908	1908	1906	1349
559	20241126	111800	385126631	1907	1908	1908	1907	177
560	20241126	111700	384789022	1908	1908	1908	1908	5
561	20241126	111600	384779482	1906	1906	1906	1906	0
562	20241126	111500	384779482	1906	1906	1906	1906	15
563	20241126	111400	384750892	1913	1913	1913	1913	1102
564	20241126	111300	382642766	1913	1913	1913	1913	1322
565	20241126	111200	380113780	1913	1913	1913	1913	517
566	20241126	111100	379124759	1913	1904	1913	1904	6830
567	20241126	111000	366093430	1904	1904	1904	1904	2624
568	20241126	110900	361097334	1905	1905	1905	1905	0
569	20241126	110800	361097334	1905	1896	1905	1896	2000
570	20241126	110700	357293940	1890	1890	1890	1890	747
571	20241126	110600	355882110	1890	1896	1896	1890	41
572	20241126	110500	355804392	1890	1890	1890	1890	600
573	20241126	110400	354670392	1890	1890	1890	1890	500
574	20241126	110300	353725392	1890	1890	1890	1890	0
575	20241126	110200	353725392	1890	1891	1891	1890	877
576	20241126	110100	352067211	1896	1896	1896	1896	1
577	20241126	110000	352065315	1891	1893	1893	1891	3117
578	20241126	105900	346165358	1893	1893	1893	1893	0
579	20241126	105800	346165358	1893	1893	1893	1893	58
580	20241126	105700	346055564	1893	1893	1893	1893	242
581	20241126	105600	345597458	1893	1892	1893	1892	397
582	20241126	105500	344846333	1892	1892	1892	1892	510
583	20241126	105400	343881413	1893	1895	1895	1893	63
584	20241126	105300	343762048	1895	1900	1900	1895	1204
585	20241126	105200	341478968	1904	1901	1905	1901	791
586	20241126	105100	339972155	1901	1901	1901	1901	0
587	20241126	105000	339972155	1901	1899	1901	1899	1209
588	20241126	104900	337674559	1899	1898	1899	1898	518
589	20241126	104800	336690887	1899	1897	1899	1897	4
590	20241126	104700	336683293	1890	1897	1898	1890	844
591	20241126	104600	335082011	1896	1895	1896	1890	3201
592	20241126	104500	329031033	1895	1895	1895	1895	0
593	20241126	104400	329031033	1895	1895	1895	1895	480
594	20241126	104300	328121433	1897	1897	1897	1897	0
595	20241126	104200	328121433	1897	1897	1897	1897	500
596	20241126	104100	327172933	1897	1897	1897	1897	2500
597	20241126	104000	322430433	1897	1888	1897	1888	8812
598	20241126	103900	305781569	1897	1895	1897	1888	2597
599	20241126	103800	300863552	1894	1893	1897	1893	7956
600	20241126	103700	285795311	1888	1893	1893	1888	2178
601	20241126	103600	281673222	1893	1893	1893	1893	5
602	20241126	103500	281663757	1893	1893	1893	1893	0
603	20241126	103400	281663757	1893	1893	1893	1893	5
604	20241126	103300	281654292	1890	1890	1890	1890	10
605	20241126	103200	281635392	1890	1890	1890	1890	200
606	20241126	103100	281257392	1892	1892	1892	1892	0
607	20241126	103000	281257392	1892	1891	1892	1891	443
608	20241126	102900	280419239	1891	1891	1891	1891	11
609	20241126	102800	280398438	1891	1879	1891	1879	3386
610	20241126	102700	273997457	1889	1889	1889	1889	7
611	20241126	102600	273984234	1891	1891	1891	1891	53
612	20241126	102500	273884011	1891	1891	1891	1891	26
613	20241126	102400	273834845	1892	1892	1892	1892	0
614	20241126	102300	273834845	1892	1892	1892	1892	0
615	20241126	102200	273834845	1892	1892	1892	1892	0
616	20241126	102100	273834845	1892	1892	1892	1892	200
617	20241126	102000	273456445	1892	1891	1893	1885	2512
618	20241126	101900	268714740	1889	1873	1890	1873	5496
619	20241126	101800	258335962	1884	1872	1884	1872	3250
620	20241126	101700	252230527	1882	1882	1882	1882	88
621	20241126	101600	252064911	1877	1870	1878	1870	1375
622	20241126	101500	249485481	1867	1868	1868	1867	200
623	20241126	101400	249111980	1867	1867	1867	1867	1
624	20241126	101300	249110113	1867	1869	1869	1867	1487
625	20241126	101200	246331783	1870	1872	1872	1870	879
626	20241126	101100	244687953	1876	1876	1876	1876	0
627	20241126	101000	244687953	1876	1876	1876	1876	10
628	20241126	100900	244669193	1875	1867	1875	1867	265
629	20241126	100800	244173638	1867	1867	1867	1867	0
630	20241126	100700	244173638	1867	1867	1867	1867	0
631	20241126	100600	244173638	1867	1877	1877	1867	29
632	20241126	100500	244119225	1877	1874	1877	1874	2704
633	20241126	100400	239050223	1866	1866	1866	1866	244
634	20241126	100300	238594919	1874	1875	1875	1874	212
635	20241126	100200	238197619	1867	1867	1867	1867	501
636	20241126	100100	237262252	1873	1873	1873	1873	200
637	20241126	100000	236887652	1875	1875	1875	1875	217
638	20241126	095900	236480777	1875	1876	1876	1867	843
639	20241126	095800	234902361	1876	1867	1876	1867	223
640	20241126	095700	234485363	1867	1867	1867	1867	83
641	20241126	095600	234330402	1867	1867	1867	1867	0
642	20241126	095500	234330402	1867	1866	1876	1866	1301
643	20241126	095400	231901726	1866	1867	1867	1866	2000
644	20241126	095300	228169713	1866	1867	1867	1866	464
645	20241126	095200	227303762	1867	1867	1867	1867	220
646	20241126	095100	226893022	1867	1867	1867	1867	1
647	20241126	095000	226891155	1867	1867	1867	1867	314
648	20241126	094900	226304917	1867	1867	1867	1867	20
649	20241126	094800	226267577	1867	1867	1867	1867	14
650	20241126	094700	226241439	1867	1868	1868	1867	1200
651	20241126	094600	224000042	1868	1867	1868	1867	807
652	20241126	094500	222493370	1867	1874	1874	1867	1490
653	20241126	094400	219708908	1874	1874	1874	1870	3576
654	20241126	094300	213019489	1874	1874	1874	1874	16
655	20241126	094200	212989505	1874	1874	1874	1862	3738
656	20241126	094100	206009217	1874	1865	1874	1863	1093
657	20241126	094000	203966822	1862	1862	1862	1862	0
658	20241126	093900	203966822	1862	1862	1862	1862	0
659	20241126	093800	203966822	1862	1862	1862	1862	0
660	20241126	093700	203966822	1862	1862	1862	1862	0
661	20241126	093600	203966822	1862	1862	1862	1862	0
662	20241126	093500	203966822	1862	1873	1873	1862	469
663	20241126	093400	203093413	1862	1862	1862	1862	1186
664	20241126	093300	200885081	1862	1865	1865	1862	2527
665	20241126	093200	196177776	1880	1882	1882	1865	1436
666	20241126	093100	193497615	1868	1868	1868	1868	52
667	20241126	093000	193400479	1868	1869	1872	1868	622
668	20241126	092900	192237651	1874	1874	1874	1874	500
669	20241126	092800	191300651	1884	1872	1884	1872	1001
670	20241126	092700	189426767	1872	1859	1872	1858	946
671	20241126	092600	187661546	1859	1862	1862	1858	4950
672	20241126	092500	178457808	1861	1861	1861	1861	1001
673	20241126	092400	176594947	1861	1871	1871	1860	14009
674	20241126	092300	150454539	1871	1871	1871	1871	0
675	20241126	092200	150454539	1871	1872	1872	1871	400
676	20241126	092100	149705839	1871	1871	1871	1871	34
677	20241126	092000	149642225	1871	1873	1881	1871	1309
678	20241126	091900	147188945	1873	1873	1873	1873	200
679	20241126	091800	146814345	1869	1870	1870	1869	520
680	20241126	091700	145842463	1869	1871	1882	1869	1868
681	20241126	091600	142350974	1869	1885	1889	1869	2919
682	20241126	091500	136872745	1889	1881	1889	1878	4710
683	20241126	091400	128017325	1889	1891	1891	1888	2521
684	20241126	091300	123253674	1891	1905	1905	1891	11871
685	20241126	091200	100693497	1905	1908	1908	1905	301
686	20241126	091100	100119410	1908	1913	1919	1908	4923
687	20241126	091000	90710351	1920	1913	1921	1911	2251
688	20241126	090900	86396848	1914	1911	1914	1910	1864
689	20241126	090800	82833781	1911	1910	1912	1910	2044
690	20241126	090700	78928602	1910	1878	1910	1878	5025
691	20241126	090600	69378169	1878	1868	1878	1868	951
692	20241126	090500	67595551	1867	1870	1871	1865	765
693	20241126	090400	66166622	1870	1876	1876	1866	6916
694	20241126	090300	53231787	1878	1878	1878	1878	1223
695	20241126	090200	50934993	1877	1882	1882	1876	4154
696	20241126	090100	43134458	1881	1897	1897	1880	4164
697	20241126	090000	35287641	1894	1904	1904	1894	18554