KissMeData/058450/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194100	13472848	1943	1943	1943	1943	256
3	20241125	194000	13472848	1943	1943	1943	1943	0
4	20241125	193900	13472848	1943	1943	1943	1943	0
5	20241125	193800	13472848	1943	1943	1943	1943	0
6	20241125	193700	13472848	1943	1943	1943	1943	0
7	20241125	193600	13472848	1943	1943	1943	1943	0
8	20241125	193500	13472848	1943	1943	1943	1943	0
9	20241125	193400	13472848	1943	1943	1943	1943	0
10	20241125	193300	13472848	1943	1943	1943	1943	0
11	20241125	193200	13472848	1943	1943	1943	1943	0
12	20241125	193100	13472848	1943	1943	1943	1943	0
13	20241125	193000	13472848	1943	1943	1943	1943	0
14	20241125	192900	13472848	1943	1943	1943	1943	0
15	20241125	192800	13472848	1943	1943	1943	1943	0
16	20241125	192700	13472848	1943	1943	1943	1943	0
17	20241125	192600	13472848	1943	1943	1943	1943	0
18	20241125	192500	13472848	1943	1943	1943	1943	0
19	20241125	192400	13472848	1943	1943	1943	1943	0
20	20241125	192300	13472848	1943	1943	1943	1943	0
21	20241125	192200	13472848	1943	1943	1943	1943	0
22	20241125	192100	13472848	1943	1943	1943	1943	0
23	20241125	192000	13472848	1943	1943	1943	1943	0
24	20241125	191900	13472848	1943	1943	1943	1943	0
25	20241125	191800	13472848	1943	1943	1943	1943	0
26	20241125	191700	13472848	1943	1943	1943	1943	0
27	20241125	191600	13472848	1943	1943	1943	1943	0
28	20241125	191500	13472848	1943	1943	1943	1943	0
29	20241125	191400	13472848	1943	1943	1943	1943	0
30	20241125	191300	13472848	1943	1943	1943	1943	0
31	20241125	191200	13472848	1943	1943	1943	1943	0
32	20241125	191100	13472848	1943	1943	1943	1943	256
33	20241125	191000	13472848	1943	1943	1943	1943	0
34	20241125	190900	13472848	1943	1943	1943	1943	0
35	20241125	190800	13472848	1943	1943	1943	1943	0
36	20241125	190700	13472848	1943	1943	1943	1943	0
37	20241125	190600	13472848	1943	1943	1943	1943	0
38	20241125	190500	13472848	1943	1943	1943	1943	0
39	20241125	190400	13472848	1943	1943	1943	1943	0
40	20241125	190300	13472848	1943	1943	1943	1943	0
41	20241125	190200	13472848	1943	1943	1943	1943	0
42	20241125	190100	13472848	1943	1943	1943	1943	0
43	20241125	190000	13472848	1943	1943	1943	1943	0
44	20241125	185900	13472848	1943	1943	1943	1943	0
45	20241125	185800	13472848	1943	1943	1943	1943	0
46	20241125	185700	13472848	1943	1943	1943	1943	0
47	20241125	185600	13472848	1943	1943	1943	1943	0
48	20241125	185500	13472848	1943	1943	1943	1943	0
49	20241125	185400	13472848	1943	1943	1943	1943	0
50	20241125	185300	13472848	1943	1943	1943	1943	0
51	20241125	185200	13472848	1943	1943	1943	1943	0
52	20241125	185100	13472848	1943	1943	1943	1943	0
53	20241125	185000	13472848	1943	1943	1943	1943	0
54	20241125	184900	13472848	1943	1943	1943	1943	0
55	20241125	184800	13472848	1943	1943	1943	1943	0
56	20241125	184700	13472848	1943	1943	1943	1943	0
57	20241125	184600	13472848	1943	1943	1943	1943	0
58	20241125	184500	13472848	1943	1943	1943	1943	0
59	20241125	184400	13472848	1943	1943	1943	1943	0
60	20241125	184300	13472848	1943	1943	1943	1943	0
61	20241125	184200	13472848	1943	1943	1943	1943	0
62	20241125	184100	13472848	1943	1943	1943	1943	256
63	20241125	184000	13472848	1943	1943	1943	1943	0
64	20241125	183900	13472848	1943	1943	1943	1943	0
65	20241125	183800	13472848	1943	1943	1943	1943	0
66	20241125	183700	13472848	1943	1943	1943	1943	0
67	20241125	183600	13472848	1943	1943	1943	1943	0
68	20241125	183500	13472848	1943	1943	1943	1943	0
69	20241125	183400	13472848	1943	1943	1943	1943	0
70	20241125	183300	13472848	1943	1943	1943	1943	0
71	20241125	183200	13472848	1943	1943	1943	1943	0
72	20241125	183100	13472848	1943	1943	1943	1943	0
73	20241125	183000	13472848	1943	1943	1943	1943	0
74	20241125	182900	13472848	1943	1943	1943	1943	0
75	20241125	182800	13472848	1943	1943	1943	1943	0
76	20241125	182700	13472848	1943	1943	1943	1943	0
77	20241125	182600	13472848	1943	1943	1943	1943	0
78	20241125	182500	13472848	1943	1943	1943	1943	0
79	20241125	182400	13472848	1943	1943	1943	1943	0
80	20241125	182300	13472848	1943	1943	1943	1943	0
81	20241125	182200	13472848	1943	1943	1943	1943	0
82	20241125	182100	13472848	1943	1943	1943	1943	0
83	20241125	182000	13472848	1943	1943	1943	1943	0
84	20241125	181900	13472848	1943	1943	1943	1943	0
85	20241125	181800	13472848	1943	1943	1943	1943	0
86	20241125	181700	13472848	1943	1943	1943	1943	0
87	20241125	181600	13472848	1943	1943	1943	1943	0
88	20241125	181500	13472848	1943	1943	1943	1943	0
89	20241125	181400	13472848	1943	1943	1943	1943	0
90	20241125	181300	13472848	1943	1943	1943	1943	0
91	20241125	181200	13472848	1943	1943	1943	1943	0
92	20241125	181100	13472848	1943	1943	1943	1943	256
93	20241125	181000	13472848	1943	1943	1943	1943	0
94	20241125	180900	13472848	1943	1943	1943	1943	0
95	20241125	180800	13472848	1943	1943	1943	1943	0
96	20241125	180700	13472848	1943	1943	1943	1943	0
97	20241125	180600	13472848	1943	1943	1943	1943	0
98	20241125	180500	13472848	1943	1943	1943	1943	0
99	20241125	180400	13472848	1943	1943	1943	1943	0
100	20241125	180300	13472848	1943	1943	1943	1943	0
101	20241125	180200	13472848	1943	1943	1943	1943	0
102	20241125	180100	13472848	1943	1943	1943	1943	0
103	20241125	180000	13472848	1943	1943	1943	1943	0
104	20241125	175900	13472848	1943	1943	1943	1943	0
105	20241125	175800	13472848	1943	1943	1943	1943	0
106	20241125	175700	13472848	1943	1943	1943	1943	0
107	20241125	175600	13472848	1943	1943	1943	1943	0
108	20241125	175500	13472848	1943	1943	1943	1943	0
109	20241125	175400	13472848	1943	1943	1943	1943	0
110	20241125	175300	13472848	1943	1943	1943	1943	0
111	20241125	175200	13472848	1943	1943	1943	1943	0
112	20241125	175100	13472848	1943	1943	1943	1943	0
113	20241125	175000	13472848	1943	1943	1943	1943	0
114	20241125	174900	13472848	1943	1943	1943	1943	0
115	20241125	174800	13472848	1943	1943	1943	1943	0
116	20241125	174700	13472848	1943	1943	1943	1943	0
117	20241125	174600	13472848	1943	1943	1943	1943	0
118	20241125	174500	13472848	1943	1943	1943	1943	0
119	20241125	174400	13472848	1943	1943	1943	1943	0
120	20241125	174300	13472848	1943	1943	1943	1943	0
121	20241125	174200	13472848	1943	1943	1943	1943	0
122	20241125	174100	13472848	1943	1943	1943	1943	256
123	20241125	174000	13472848	1943	1943	1943	1943	0
124	20241125	173900	13472848	1943	1943	1943	1943	0
125	20241125	173800	13472848	1943	1943	1943	1943	0
126	20241125	173700	13472848	1943	1943	1943	1943	0
127	20241125	173600	13472848	1943	1943	1943	1943	0
128	20241125	173500	13472848	1943	1943	1943	1943	0
129	20241125	173400	13472848	1943	1943	1943	1943	0
130	20241125	173300	13472848	1943	1943	1943	1943	0
131	20241125	173200	13472848	1943	1943	1943	1943	0
132	20241125	173100	13472848	1943	1943	1943	1943	0
133	20241125	173000	13472848	1943	1943	1943	1943	0
134	20241125	172900	13472848	1943	1943	1943	1943	0
135	20241125	172800	13472848	1943	1943	1943	1943	0
136	20241125	172700	13472848	1943	1943	1943	1943	0
137	20241125	172600	13472848	1943	1943	1943	1943	0
138	20241125	172500	13472848	1943	1943	1943	1943	0
139	20241125	172400	13472848	1943	1943	1943	1943	0
140	20241125	172300	13472848	1943	1943	1943	1943	0
141	20241125	172200	13472848	1943	1943	1943	1943	0
142	20241125	172100	13472848	1943	1943	1943	1943	0
143	20241125	172000	13472848	1943	1943	1943	1943	0
144	20241125	171900	13472848	1943	1943	1943	1943	0
145	20241125	171800	13472848	1943	1943	1943	1943	0
146	20241125	171700	13472848	1943	1943	1943	1943	0
147	20241125	171600	13472848	1943	1943	1943	1943	0
148	20241125	171500	13472848	1943	1943	1943	1943	0
149	20241125	171400	13472848	1943	1943	1943	1943	0
150	20241125	171300	13472848	1943	1943	1943	1943	0
151	20241125	171200	13472848	1943	1943	1943	1943	0
152	20241125	171100	13472848	1943	1943	1943	1943	256
153	20241125	171000	13472848	1943	1943	1943	1943	0
154	20241125	170900	13472848	1943	1943	1943	1943	0
155	20241125	170800	13472848	1943	1943	1943	1943	0
156	20241125	170700	13472848	1943	1943	1943	1943	0
157	20241125	170600	13472848	1943	1943	1943	1943	0
158	20241125	170500	13472848	1943	1943	1943	1943	0
159	20241125	170400	13472848	1943	1943	1943	1943	0
160	20241125	170300	13472848	1943	1943	1943	1943	0
161	20241125	170200	13472848	1943	1943	1943	1943	0
162	20241125	170100	13472848	1943	1943	1943	1943	0
163	20241125	170000	13472848	1943	1943	1943	1943	0
164	20241125	165900	13472848	1943	1943	1943	1943	0
165	20241125	165800	13472848	1943	1943	1943	1943	0
166	20241125	165700	13472848	1943	1943	1943	1943	0
167	20241125	165600	13472848	1943	1943	1943	1943	0
168	20241125	165500	13472848	1943	1943	1943	1943	0
169	20241125	165400	13472848	1943	1943	1943	1943	0
170	20241125	165300	13472848	1943	1943	1943	1943	0
171	20241125	165200	13472848	1943	1943	1943	1943	0
172	20241125	165100	13472848	1943	1943	1943	1943	0
173	20241125	165000	13472848	1943	1943	1943	1943	0
174	20241125	164900	13472848	1943	1943	1943	1943	0
175	20241125	164800	13472848	1943	1943	1943	1943	0
176	20241125	164700	13472848	1943	1943	1943	1943	0
177	20241125	164600	13472848	1943	1943	1943	1943	0
178	20241125	164500	13472848	1943	1943	1943	1943	0
179	20241125	164400	13472848	1943	1943	1943	1943	0
180	20241125	164300	13472848	1943	1943	1943	1943	0
181	20241125	164200	13472848	1943	1943	1943	1943	0
182	20241125	164100	13472848	1943	1943	1943	1943	256
183	20241125	164000	13472848	1943	1943	1943	1943	0
184	20241125	163900	13472848	1943	1943	1943	1943	0
185	20241125	163800	13472848	1943	1943	1943	1943	0
186	20241125	163700	13472848	1943	1943	1943	1943	0
187	20241125	163600	13472848	1943	1943	1943	1943	0
188	20241125	163500	13472848	1943	1943	1943	1943	0
189	20241125	163400	13472848	1943	1943	1943	1943	0
190	20241125	163300	13472848	1943	1943	1943	1943	0
191	20241125	163200	13472848	1943	1943	1943	1943	0
192	20241125	163100	13472848	1943	1943	1943	1943	0
193	20241125	163000	13472848	1943	1943	1943	1943	0
194	20241125	162900	13472848	1943	1943	1943	1943	0
195	20241125	162800	13472848	1943	1943	1943	1943	0
196	20241125	162700	13472848	1943	1943	1943	1943	0
197	20241125	162600	13472848	1943	1943	1943	1943	0
198	20241125	162500	13472848	1943	1943	1943	1943	0
199	20241125	162400	13472848	1943	1943	1943	1943	0
200	20241125	162300	13472848	1943	1943	1943	1943	0
201	20241125	162200	13472848	1943	1943	1943	1943	0
202	20241125	162100	13472848	1943	1943	1943	1943	0
203	20241125	162000	13472848	1943	1943	1943	1943	0
204	20241125	161900	13472848	1943	1943	1943	1943	0
205	20241125	161800	13472848	1943	1943	1943	1943	0
206	20241125	161700	13472848	1943	1943	1943	1943	0
207	20241125	161600	13472848	1943	1943	1943	1943	0
208	20241125	161500	13472848	1943	1943	1943	1943	0
209	20241125	161400	13472848	1943	1943	1943	1943	0
210	20241125	161300	13472848	1943	1943	1943	1943	0
211	20241125	161200	13472848	1943	1943	1943	1943	0
212	20241125	161100	13472848	1943	1943	1943	1943	256
213	20241125	161000	13472848	1943	1943	1943	1943	0
214	20241125	160900	13472848	1943	1943	1943	1943	0
215	20241125	160800	13472848	1943	1943	1943	1943	0
216	20241125	160700	13472848	1943	1943	1943	1943	0
217	20241125	160600	13472848	1943	1943	1943	1943	0
218	20241125	160500	13472848	1943	1943	1943	1943	0
219	20241125	160400	13472848	1943	1943	1943	1943	0
220	20241125	160300	13472848	1943	1943	1943	1943	0
221	20241125	160200	13472848	1943	1943	1943	1943	0
222	20241125	160100	13472848	1943	1943	1943	1943	0
223	20241125	160000	13472848	1943	1943	1943	1943	0
224	20241125	155900	13472848	1943	1943	1943	1943	0
225	20241125	155800	13472848	1943	1943	1943	1943	0
226	20241125	155700	13472848	1943	1943	1943	1943	0
227	20241125	155600	13472848	1943	1943	1943	1943	0
228	20241125	155500	13472848	1943	1943	1943	1943	0
229	20241125	155400	13472848	1943	1943	1943	1943	0
230	20241125	155300	13472848	1943	1943	1943	1943	0
231	20241125	155200	13472848	1943	1943	1943	1943	0
232	20241125	155100	13472848	1943	1943	1943	1943	0
233	20241125	155000	13472848	1943	1943	1943	1943	0
234	20241125	154900	13472848	1943	1943	1943	1943	0
235	20241125	154800	13472848	1943	1943	1943	1943	0
236	20241125	154700	13472848	1943	1943	1943	1943	0
237	20241125	154600	13472848	1943	1943	1943	1943	0
238	20241125	154500	13472848	1943	1943	1943	1943	0
239	20241125	154400	13472848	1943	1943	1943	1943	0
240	20241125	154300	13472848	1943	1943	1943	1943	0
241	20241125	154200	13472848	1943	1943	1943	1943	0
242	20241125	154100	13472848	1943	1943	1943	1943	256
243	20241125	154000	13472848	1943	1943	1943	1943	0
244	20241125	153900	13472848	1943	1943	1943	1943	0
245	20241125	153800	13472848	1943	1943	1943	1943	0
246	20241125	153700	13472848	1943	1943	1943	1943	0
247	20241125	153600	13472848	1943	1943	1943	1943	0
248	20241125	153500	13472848	1943	1943	1943	1943	0
249	20241125	153400	13472848	1943	1943	1943	1943	0
250	20241125	153300	13472848	1943	1943	1943	1943	0
251	20241125	153200	13472848	1943	1943	1943	1943	0
252	20241125	153100	13472848	1943	1943	1943	1943	0
253	20241125	153000	13472848	1943	1943	1943	1943	256
254	20241125	152900	12975440	1943	1943	1943	1943	0
255	20241125	152800	12975440	1943	1943	1943	1943	0
256	20241125	152700	12975440	1943	1943	1943	1943	0
257	20241125	152600	12975440	1943	1943	1943	1943	0
258	20241125	152500	12975440	1943	1943	1943	1943	0
259	20241125	152400	12975440	1943	1943	1943	1943	0
260	20241125	152300	12975440	1943	1943	1943	1943	0
261	20241125	152200	12975440	1943	1943	1943	1943	0
262	20241125	152100	12975440	1943	1943	1943	1943	0
263	20241125	152000	12975440	1943	1943	1943	1943	0
264	20241125	151900	12975440	1943	1943	1943	1943	11
265	20241125	151800	12954067	1944	1944	1944	1944	0
266	20241125	151700	12954067	1944	1944	1944	1944	0
267	20241125	151600	12954067	1944	1944	1944	1944	0
268	20241125	151500	12954067	1944	1944	1944	1944	12
269	20241125	151400	12930739	1942	1942	1942	1942	0
270	20241125	151300	12930739	1942	1942	1942	1942	0
271	20241125	151200	12930739	1942	1942	1942	1942	0
272	20241125	151100	12930739	1942	1942	1942	1942	0
273	20241125	151000	12930739	1942	1939	1942	1939	49
274	20241125	150900	12835669	1939	1938	1939	1938	86
275	20241125	150800	12668919	1938	1938	1938	1938	0
276	20241125	150700	12668919	1938	1938	1938	1938	18
277	20241125	150600	12634035	1943	1943	1943	1943	0
278	20241125	150500	12634035	1943	1943	1943	1943	0
279	20241125	150400	12634035	1943	1943	1943	1943	0
280	20241125	150300	12634035	1943	1943	1943	1943	0
281	20241125	150200	12634035	1943	1943	1943	1943	33
282	20241125	150100	12569916	1943	1942	1943	1942	113
283	20241125	150000	12350427	1945	1945	1945	1945	4
284	20241125	145900	12342647	1946	1911	1946	1911	361
285	20241125	145800	11646469	1901	1902	1902	1901	200
286	20241125	145700	11266268	1901	1901	1901	1901	0
287	20241125	145600	11266268	1901	1901	1901	1901	0
288	20241125	145500	11266268	1901	1901	1901	1901	0
289	20241125	145400	11266268	1901	1901	1901	1901	0
290	20241125	145300	11266268	1901	1906	1906	1901	500
291	20241125	145200	10314128	1905	1905	1905	1905	0
292	20241125	145100	10314128	1905	1905	1905	1905	0
293	20241125	145000	10314128	1905	1905	1905	1905	0
294	20241125	144900	10314128	1905	1905	1905	1905	0
295	20241125	144800	10314128	1905	1906	1906	1905	200
296	20241125	144700	9933127	1905	1905	1905	1905	0
297	20241125	144600	9933127	1905	1905	1905	1905	0
298	20241125	144500	9933127	1905	1905	1905	1905	10
299	20241125	144400	9914077	1915	1915	1915	1915	4
300	20241125	144300	9906417	1915	1917	1917	1915	480
301	20241125	144200	8987012	1918	1918	1918	1918	0
302	20241125	144100	8987012	1918	1918	1918	1918	0
303	20241125	144000	8987012	1918	1918	1918	1918	0
304	20241125	143900	8987012	1918	1918	1918	1918	6
305	20241125	143800	8975504	1918	1920	1920	1918	386
306	20241125	143700	8234770	1921	1921	1921	1921	0
307	20241125	143600	8234770	1921	1921	1921	1921	0
308	20241125	143500	8234770	1921	1921	1921	1921	0
309	20241125	143400	8234770	1921	1921	1921	1921	0
310	20241125	143300	8234770	1921	1921	1921	1921	28
311	20241125	143200	8180982	1930	1930	1930	1930	9
312	20241125	143100	8163612	1935	1935	1935	1935	0
313	20241125	143000	8163612	1935	1935	1935	1935	0
314	20241125	142900	8163612	1935	1935	1935	1935	0
315	20241125	142800	8163612	1935	1935	1935	1935	0
316	20241125	142700	8163612	1935	1935	1935	1935	0
317	20241125	142600	8163612	1935	1935	1935	1935	0
318	20241125	142500	8163612	1935	1935	1935	1935	1
319	20241125	142400	8161677	1921	1921	1921	1921	0
320	20241125	142300	8161677	1921	1921	1921	1921	0
321	20241125	142200	8161677	1921	1921	1921	1921	0
322	20241125	142100	8161677	1921	1921	1921	1921	0
323	20241125	142000	8161677	1921	1921	1921	1921	0
324	20241125	141900	8161677	1921	1921	1921	1921	0
325	20241125	141800	8161677	1921	1921	1921	1921	0
326	20241125	141700	8161677	1921	1921	1921	1921	1
327	20241125	141600	8159756	1936	1936	1936	1936	0
328	20241125	141500	8159756	1936	1936	1936	1936	0
329	20241125	141400	8159756	1936	1936	1936	1936	0
330	20241125	141300	8159756	1936	1936	1936	1936	7
331	20241125	141200	8146204	1921	1921	1921	1921	0
332	20241125	141100	8146204	1921	1921	1921	1921	0
333	20241125	141000	8146204	1921	1921	1921	1921	130
334	20241125	140900	7896474	1943	1943	1943	1943	0
335	20241125	140800	7896474	1943	1943	1943	1943	0
336	20241125	140700	7896474	1943	1943	1943	1943	0
337	20241125	140600	7896474	1943	1943	1943	1943	0
338	20241125	140500	7896474	1943	1943	1943	1943	0
339	20241125	140400	7896474	1943	1943	1943	1943	0
340	20241125	140300	7896474	1943	1943	1943	1943	0
341	20241125	140200	7896474	1943	1943	1943	1943	0
342	20241125	140100	7896474	1943	1943	1943	1943	0
343	20241125	140000	7896474	1943	1943	1943	1943	0
344	20241125	135900	7896474	1943	1943	1943	1943	0
345	20241125	135800	7896474	1943	1943	1943	1943	0
346	20241125	135700	7896474	1943	1943	1943	1943	0
347	20241125	135600	7896474	1943	1943	1943	1943	0
348	20241125	135500	7896474	1943	1943	1943	1943	0
349	20241125	135400	7896474	1943	1943	1943	1943	0
350	20241125	135300	7896474	1943	1943	1943	1943	0
351	20241125	135200	7896474	1943	1943	1943	1943	0
352	20241125	135100	7896474	1943	1943	1943	1943	0
353	20241125	135000	7896474	1943	1943	1943	1943	0
354	20241125	134900	7896474	1943	1943	1943	1943	0
355	20241125	134800	7896474	1943	1943	1943	1943	0
356	20241125	134700	7896474	1943	1943	1943	1943	0
357	20241125	134600	7896474	1943	1943	1943	1943	0
358	20241125	134500	7896474	1943	1943	1943	1943	0
359	20241125	134400	7896474	1943	1943	1943	1943	0
360	20241125	134300	7896474	1943	1943	1943	1943	0
361	20241125	134200	7896474	1943	1943	1943	1943	0
362	20241125	134100	7896474	1943	1943	1943	1943	0
363	20241125	134000	7896474	1943	1943	1943	1943	0
364	20241125	133900	7896474	1943	1943	1943	1943	0
365	20241125	133800	7896474	1943	1943	1943	1943	1
366	20241125	133700	7894531	1922	1922	1922	1922	0
367	20241125	133600	7894531	1922	1922	1922	1922	0
368	20241125	133500	7894531	1922	1922	1922	1922	0
369	20241125	133400	7894531	1922	1922	1922	1922	0
370	20241125	133300	7894531	1922	1922	1922	1922	0
371	20241125	133200	7894531	1922	1922	1922	1922	0
372	20241125	133100	7894531	1922	1922	1922	1922	0
373	20241125	133000	7894531	1922	1922	1922	1922	0
374	20241125	132900	7894531	1922	1922	1922	1922	0
375	20241125	132800	7894531	1922	1922	1922	1922	0
376	20241125	132700	7894531	1922	1922	1922	1922	0
377	20241125	132600	7894531	1922	1922	1922	1922	0
378	20241125	132500	7894531	1922	1922	1922	1922	0
379	20241125	132400	7894531	1922	1922	1922	1922	0
380	20241125	132300	7894531	1922	1922	1922	1922	0
381	20241125	132200	7894531	1922	1922	1922	1922	0
382	20241125	132100	7894531	1922	1922	1922	1922	0
383	20241125	132000	7894531	1922	1922	1922	1922	0
384	20241125	131900	7894531	1922	1922	1922	1922	0
385	20241125	131800	7894531	1922	1922	1922	1922	0
386	20241125	131700	7894531	1922	1925	1925	1922	400
387	20241125	131600	7125658	1922	1922	1922	1922	0
388	20241125	131500	7125658	1922	1922	1922	1922	0
389	20241125	131400	7125658	1922	1922	1922	1922	0
390	20241125	131300	7125658	1922	1934	1934	1922	400
391	20241125	131200	6354623	1964	1964	1964	1964	0
392	20241125	131100	6354623	1964	1964	1964	1964	0
393	20241125	131000	6354623	1964	1964	1964	1964	0
394	20241125	130900	6354623	1964	1964	1964	1964	0
395	20241125	130800	6354623	1964	1964	1964	1964	0
396	20241125	130700	6354623	1964	1964	1964	1964	0
397	20241125	130600	6354623	1964	1964	1964	1964	0
398	20241125	130500	6354623	1964	1964	1964	1964	0
399	20241125	130400	6354623	1964	1964	1964	1964	0
400	20241125	130300	6354623	1964	1964	1964	1964	0
401	20241125	130200	6354623	1964	1964	1964	1964	0
402	20241125	130100	6354623	1964	1964	1964	1964	0
403	20241125	130000	6354623	1964	1964	1964	1964	1
404	20241125	125900	6352659	1965	1965	1965	1965	0
405	20241125	125800	6352659	1965	1965	1965	1965	0
406	20241125	125700	6352659	1965	1965	1965	1965	0
407	20241125	125600	6352659	1965	1965	1965	1965	0
408	20241125	125500	6352659	1965	1965	1965	1965	0
409	20241125	125400	6352659	1965	1965	1965	1965	0
410	20241125	125300	6352659	1965	1965	1965	1965	0
411	20241125	125200	6352659	1965	1965	1965	1965	0
412	20241125	125100	6352659	1965	1965	1965	1965	0
413	20241125	125000	6352659	1965	1965	1965	1965	0
414	20241125	124900	6352659	1965	1965	1965	1965	0
415	20241125	124800	6352659	1965	1965	1965	1965	0
416	20241125	124700	6352659	1965	1965	1965	1965	0
417	20241125	124600	6352659	1965	1965	1965	1965	0
418	20241125	124500	6352659	1965	1965	1965	1965	0
419	20241125	124400	6352659	1965	1965	1965	1965	0
420	20241125	124300	6352659	1965	1965	1965	1965	0
421	20241125	124200	6352659	1965	1965	1965	1965	0
422	20241125	124100	6352659	1965	1965	1965	1965	0
423	20241125	124000	6352659	1965	1965	1965	1965	0
424	20241125	123900	6352659	1965	1965	1965	1965	0
425	20241125	123800	6352659	1965	1965	1965	1965	0
426	20241125	123700	6352659	1965	1965	1965	1965	0
427	20241125	123600	6352659	1965	1965	1965	1965	0
428	20241125	123500	6352659	1965	1965	1965	1965	0
429	20241125	123400	6352659	1965	1965	1965	1965	0
430	20241125	123300	6352659	1965	1965	1965	1965	0
431	20241125	123200	6352659	1965	1965	1965	1965	0
432	20241125	123100	6352659	1965	1965	1965	1965	0
433	20241125	123000	6352659	1965	1965	1965	1965	0
434	20241125	122900	6352659	1965	1965	1965	1965	0
435	20241125	122800	6352659	1965	1965	1965	1965	0
436	20241125	122700	6352659	1965	1965	1965	1965	0
437	20241125	122600	6352659	1965	1965	1965	1965	0
438	20241125	122500	6352659	1965	1964	1965	1964	10
439	20241125	122400	6333013	1966	1966	1966	1966	0
440	20241125	122300	6333013	1966	1966	1966	1966	0
441	20241125	122200	6333013	1966	1966	1966	1966	0
442	20241125	122100	6333013	1966	1966	1966	1966	0
443	20241125	122000	6333013	1966	1966	1966	1966	0
444	20241125	121900	6333013	1966	1966	1966	1966	0
445	20241125	121800	6333013	1966	1966	1966	1966	0
446	20241125	121700	6333013	1966	1966	1966	1966	0
447	20241125	121600	6333013	1966	1966	1966	1966	0
448	20241125	121500	6333013	1966	1966	1966	1966	0
449	20241125	121400	6333013	1966	1966	1966	1966	0
450	20241125	121300	6333013	1966	1966	1966	1966	0
451	20241125	121200	6333013	1966	1966	1966	1966	0
452	20241125	121100	6333013	1966	1966	1966	1966	0
453	20241125	121000	6333013	1966	1966	1966	1966	0
454	20241125	120900	6333013	1966	1966	1966	1966	0
455	20241125	120800	6333013	1966	1966	1966	1966	0
456	20241125	120700	6333013	1966	1966	1966	1966	0
457	20241125	120600	6333013	1966	1966	1966	1966	0
458	20241125	120500	6333013	1966	1966	1966	1966	0
459	20241125	120400	6333013	1966	1966	1966	1966	0
460	20241125	120300	6333013	1966	1966	1966	1966	0
461	20241125	120200	6333013	1966	1966	1966	1966	0
462	20241125	120100	6333013	1966	1966	1966	1966	0
463	20241125	120000	6333013	1966	1966	1966	1966	0
464	20241125	115900	6333013	1966	1966	1966	1966	0
465	20241125	115800	6333013	1966	1966	1966	1966	0
466	20241125	115700	6333013	1966	1966	1966	1966	0
467	20241125	115600	6333013	1966	1966	1966	1966	0
468	20241125	115500	6333013	1966	1966	1966	1966	0
469	20241125	115400	6333013	1966	1966	1966	1966	0
470	20241125	115300	6333013	1966	1966	1966	1966	0
471	20241125	115200	6333013	1966	1966	1966	1966	0
472	20241125	115100	6333013	1966	1966	1966	1966	0
473	20241125	115000	6333013	1966	1966	1966	1966	0
474	20241125	114900	6333013	1966	1966	1966	1966	0
475	20241125	114800	6333013	1966	1966	1966	1966	0
476	20241125	114700	6333013	1966	1966	1966	1966	0
477	20241125	114600	6333013	1966	1966	1966	1966	0
478	20241125	114500	6333013	1966	1964	1966	1964	7
479	20241125	114400	6319262	1962	1962	1962	1962	0
480	20241125	114300	6319262	1962	1962	1962	1962	0
481	20241125	114200	6319262	1962	1962	1962	1962	1
482	20241125	114100	6317300	1936	1936	1936	1936	0
483	20241125	114000	6317300	1936	1936	1936	1936	0
484	20241125	113900	6317300	1936	1936	1936	1936	0
485	20241125	113800	6317300	1936	1936	1936	1936	0
486	20241125	113700	6317300	1936	1936	1936	1936	0
487	20241125	113600	6317300	1936	1936	1936	1936	0
488	20241125	113500	6317300	1936	1936	1936	1936	0
489	20241125	113400	6317300	1936	1936	1936	1936	0
490	20241125	113300	6317300	1936	1936	1936	1936	0
491	20241125	113200	6317300	1936	1936	1936	1936	0
492	20241125	113100	6317300	1936	1936	1936	1936	0
493	20241125	113000	6317300	1936	1936	1936	1936	0
494	20241125	112900	6317300	1936	1936	1936	1936	0
495	20241125	112800	6317300	1936	1936	1936	1936	1
496	20241125	112700	6315364	1965	1965	1965	1965	0
497	20241125	112600	6315364	1965	1965	1965	1965	1
498	20241125	112500	6313399	1964	1964	1964	1964	0
499	20241125	112400	6313399	1964	1964	1964	1964	0
500	20241125	112300	6313399	1964	1964	1964	1964	1
501	20241125	112200	6311435	1933	1933	1933	1933	0
502	20241125	112100	6311435	1933	1933	1933	1933	0
503	20241125	112000	6311435	1933	1933	1933	1933	0
504	20241125	111900	6311435	1933	1933	1933	1933	0
505	20241125	111800	6311435	1933	1933	1933	1933	0
506	20241125	111700	6311435	1933	1933	1933	1933	0
507	20241125	111600	6311435	1933	1933	1933	1933	1
508	20241125	111500	6309502	1968	1968	1968	1968	0
509	20241125	111400	6309502	1968	1968	1968	1968	0
510	20241125	111300	6309502	1968	1968	1968	1968	0
511	20241125	111200	6309502	1968	1968	1968	1968	0
512	20241125	111100	6309502	1968	1968	1968	1968	0
513	20241125	111000	6309502	1968	1968	1968	1968	0
514	20241125	110900	6309502	1968	1968	1968	1968	0
515	20241125	110800	6309502	1968	1968	1968	1968	0
516	20241125	110700	6309502	1968	1968	1968	1968	0
517	20241125	110600	6309502	1968	1968	1968	1968	0
518	20241125	110500	6309502	1968	1968	1968	1968	0
519	20241125	110400	6309502	1968	1956	1968	1956	1525
520	20241125	110300	3310665	1967	1967	1967	1967	0
521	20241125	110200	3310665	1967	1967	1967	1967	0
522	20241125	110100	3310665	1967	1967	1967	1967	0
523	20241125	110000	3310665	1967	1967	1967	1967	0
524	20241125	105900	3310665	1967	1967	1967	1967	0
525	20241125	105800	3310665	1967	1967	1967	1967	0
526	20241125	105700	3310665	1967	1967	1967	1967	0
527	20241125	105600	3310665	1967	1967	1967	1967	0
528	20241125	105500	3310665	1967	1967	1967	1967	0
529	20241125	105400	3310665	1967	1967	1967	1967	0
530	20241125	105300	3310665	1967	1967	1967	1967	0
531	20241125	105200	3310665	1967	1967	1967	1967	0
532	20241125	105100	3310665	1967	1967	1967	1967	0
533	20241125	105000	3310665	1967	1967	1967	1967	0
534	20241125	104900	3310665	1967	1967	1967	1967	0
535	20241125	104800	3310665	1967	1967	1967	1967	0
536	20241125	104700	3310665	1967	1967	1967	1967	0
537	20241125	104600	3310665	1967	1967	1967	1967	0
538	20241125	104500	3310665	1967	1967	1967	1967	0
539	20241125	104400	3310665	1967	1967	1967	1967	0
540	20241125	104300	3310665	1967	1967	1967	1967	0
541	20241125	104200	3310665	1967	1967	1967	1967	0
542	20241125	104100	3310665	1967	1967	1967	1967	0
543	20241125	104000	3310665	1967	1967	1967	1967	0
544	20241125	103900	3310665	1967	1967	1967	1967	0
545	20241125	103800	3310665	1967	1967	1967	1967	0
546	20241125	103700	3310665	1967	1967	1967	1967	0
547	20241125	103600	3310665	1967	1967	1967	1967	0
548	20241125	103500	3310665	1967	1967	1967	1967	0
549	20241125	103400	3310665	1967	1967	1967	1967	0
550	20241125	103300	3310665	1967	1967	1967	1967	0
551	20241125	103200	3310665	1967	1967	1967	1967	0
552	20241125	103100	3310665	1967	1967	1967	1967	0
553	20241125	103000	3310665	1967	1963	1967	1963	3
554	20241125	102900	3304772	1952	1952	1952	1952	0
555	20241125	102800	3304772	1952	1952	1952	1952	0
556	20241125	102700	3304772	1952	1952	1952	1952	23
557	20241125	102600	3259876	1952	1952	1952	1952	0
558	20241125	102500	3259876	1952	1952	1952	1952	0
559	20241125	102400	3259876	1952	1952	1952	1952	1
560	20241125	102300	3257924	1919	1919	1919	1919	0
561	20241125	102200	3257924	1919	1919	1919	1919	0
562	20241125	102100	3257924	1919	1919	1919	1919	0
563	20241125	102000	3257924	1919	1919	1919	1919	0
564	20241125	101900	3257924	1919	1919	1919	1919	0
565	20241125	101800	3257924	1919	1919	1919	1919	0
566	20241125	101700	3257924	1919	1919	1919	1919	0
567	20241125	101600	3257924	1919	1928	1928	1919	100
568	20241125	101500	3065916	1970	1970	1970	1970	0
569	20241125	101400	3065916	1970	1970	1970	1970	0
570	20241125	101300	3065916	1970	1970	1970	1970	0
571	20241125	101200	3065916	1970	1970	1970	1970	0
572	20241125	101100	3065916	1970	1970	1970	1970	0
573	20241125	101000	3065916	1970	1970	1970	1970	0
574	20241125	100900	3065916	1970	1970	1970	1970	0
575	20241125	100800	3065916	1970	1970	1970	1970	0
576	20241125	100700	3065916	1970	1925	1970	1924	101
577	20241125	100600	2871544	1974	1974	1974	1974	1
578	20241125	100500	2869570	1973	1973	1973	1973	0
579	20241125	100400	2869570	1973	1973	1973	1973	0
580	20241125	100300	2869570	1973	1973	1973	1973	1
581	20241125	100200	2867597	1956	1956	1956	1956	0
582	20241125	100100	2867597	1956	1956	1956	1956	0
583	20241125	100000	2867597	1956	1956	1956	1956	0
584	20241125	095900	2867597	1956	1956	1956	1956	0
585	20241125	095800	2867597	1956	1956	1956	1956	0
586	20241125	095700	2867597	1956	1956	1956	1956	0
587	20241125	095600	2867597	1956	1956	1956	1956	0
588	20241125	095500	2867597	1956	1956	1956	1956	0
589	20241125	095400	2867597	1956	1956	1956	1956	0
590	20241125	095300	2867597	1956	1956	1956	1956	0
591	20241125	095200	2867597	1956	1956	1956	1956	0
592	20241125	095100	2867597	1956	1956	1956	1956	0
593	20241125	095000	2867597	1956	1956	1956	1956	0
594	20241125	094900	2867597	1956	1956	1956	1956	0
595	20241125	094800	2867597	1956	1956	1956	1956	1
596	20241125	094700	2865641	1956	1956	1956	1956	0
597	20241125	094600	2865641	1956	1956	1956	1956	0
598	20241125	094500	2865641	1956	1956	1956	1956	0
599	20241125	094400	2865641	1956	1956	1956	1956	0
600	20241125	094300	2865641	1956	1956	1956	1956	0
601	20241125	094200	2865641	1956	1956	1956	1956	0
602	20241125	094100	2865641	1956	1956	1956	1956	0
603	20241125	094000	2865641	1956	1956	1956	1956	16
604	20241125	093900	2834345	1919	1919	1919	1919	0
605	20241125	093800	2834345	1919	1919	1919	1919	0
606	20241125	093700	2834345	1919	1919	1919	1919	0
607	20241125	093600	2834345	1919	1919	1919	1919	0
608	20241125	093500	2834345	1919	1919	1919	1919	0
609	20241125	093400	2834345	1919	1919	1919	1919	0
610	20241125	093300	2834345	1919	1919	1919	1919	0
611	20241125	093200	2834345	1919	1919	1919	1919	0
612	20241125	093100	2834345	1919	1919	1919	1919	0
613	20241125	093000	2834345	1919	1919	1919	1919	0
614	20241125	092900	2834345	1919	1919	1919	1919	0
615	20241125	092800	2834345	1919	1919	1919	1919	0
616	20241125	092700	2834345	1919	1933	1933	1919	97
617	20241125	092600	2647768	1933	1934	1934	1933	50
618	20241125	092500	2551110	1958	1958	1958	1958	0
619	20241125	092400	2551110	1958	1958	1958	1958	0
620	20241125	092300	2551110	1958	1958	1958	1958	0
621	20241125	092200	2551110	1958	1958	1958	1958	0
622	20241125	092100	2551110	1958	1958	1958	1958	0
623	20241125	092000	2551110	1958	1958	1958	1958	1
624	20241125	091900	2549152	1932	1932	1932	1932	40
625	20241125	091800	2471872	1982	1982	1982	1982	0
626	20241125	091700	2471872	1982	1982	1982	1982	0
627	20241125	091600	2471872	1982	1982	1982	1982	0
628	20241125	091500	2471872	1982	1982	1982	1982	0
629	20241125	091400	2471872	1982	1982	1982	1982	0
630	20241125	091300	2471872	1982	1982	1982	1982	0
631	20241125	091200	2471872	1982	1936	1982	1936	470
632	20241125	091100	1547767	1915	1915	1915	1915	0
633	20241125	091000	1547767	1915	1915	1915	1915	44
634	20241125	090900	1463507	1935	1935	1935	1935	0
635	20241125	090800	1463507	1935	1938	1938	1935	151
636	20241125	090700	1171172	1938	1938	1938	1938	0
637	20241125	090600	1171172	1938	1938	1938	1938	0
638	20241125	090500	1171172	1938	1938	1938	1938	50
639	20241125	090400	1074272	1935	1935	1935	1935	0
640	20241125	090300	1074272	1935	1935	1935	1935	0
641	20241125	090200	1074272	1935	1935	1935	1935	0
642	20241125	090100	1074272	1935	1935	1935	1935	0
643	20241125	090000	1074272	1935	1935	1937	1935	555