KissMeData/122830/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202100	62680017	1851	1851	1851	1851	1765
3	20241126	202000	62680017	1851	1851	1851	1851	0
4	20241126	201900	62680017	1851	1851	1851	1851	0
5	20241126	201800	62680017	1851	1851	1851	1851	0
6	20241126	201700	62680017	1851	1851	1851	1851	0
7	20241126	201600	62680017	1851	1851	1851	1851	0
8	20241126	201500	62680017	1851	1851	1851	1851	0
9	20241126	201400	62680017	1851	1851	1851	1851	0
10	20241126	201300	62680017	1851	1851	1851	1851	0
11	20241126	201200	62680017	1851	1851	1851	1851	0
12	20241126	201100	62680017	1851	1851	1851	1851	0
13	20241126	201000	62680017	1851	1851	1851	1851	0
14	20241126	200900	62680017	1851	1851	1851	1851	0
15	20241126	200800	62680017	1851	1851	1851	1851	0
16	20241126	200700	62680017	1851	1851	1851	1851	0
17	20241126	200600	62680017	1851	1851	1851	1851	0
18	20241126	200500	62680017	1851	1851	1851	1851	0
19	20241126	200400	62680017	1851	1851	1851	1851	0
20	20241126	200300	62680017	1851	1851	1851	1851	0
21	20241126	200200	62680017	1851	1851	1851	1851	0
22	20241126	200100	62680017	1851	1851	1851	1851	0
23	20241126	200000	62680017	1851	1851	1851	1851	0
24	20241126	195900	62680017	1851	1851	1851	1851	0
25	20241126	195800	62680017	1851	1851	1851	1851	0
26	20241126	195700	62680017	1851	1851	1851	1851	0
27	20241126	195600	62680017	1851	1851	1851	1851	0
28	20241126	195500	62680017	1851	1851	1851	1851	0
29	20241126	195400	62680017	1851	1851	1851	1851	0
30	20241126	195300	62680017	1851	1851	1851	1851	0
31	20241126	195200	62680017	1851	1851	1851	1851	0
32	20241126	195100	62680017	1851	1851	1851	1851	1765
33	20241126	195000	62680017	1851	1851	1851	1851	0
34	20241126	194900	62680017	1851	1851	1851	1851	0
35	20241126	194800	62680017	1851	1851	1851	1851	0
36	20241126	194700	62680017	1851	1851	1851	1851	0
37	20241126	194600	62680017	1851	1851	1851	1851	0
38	20241126	194500	62680017	1851	1851	1851	1851	0
39	20241126	194400	62680017	1851	1851	1851	1851	0
40	20241126	194300	62680017	1851	1851	1851	1851	0
41	20241126	194200	62680017	1851	1851	1851	1851	0
42	20241126	194100	62680017	1851	1851	1851	1851	0
43	20241126	194000	62680017	1851	1851	1851	1851	0
44	20241126	193900	62680017	1851	1851	1851	1851	0
45	20241126	193800	62680017	1851	1851	1851	1851	0
46	20241126	193700	62680017	1851	1851	1851	1851	0
47	20241126	193600	62680017	1851	1851	1851	1851	0
48	20241126	193500	62680017	1851	1851	1851	1851	0
49	20241126	193400	62680017	1851	1851	1851	1851	0
50	20241126	193300	62680017	1851	1851	1851	1851	0
51	20241126	193200	62680017	1851	1851	1851	1851	0
52	20241126	193100	62680017	1851	1851	1851	1851	0
53	20241126	193000	62680017	1851	1851	1851	1851	0
54	20241126	192900	62680017	1851	1851	1851	1851	0
55	20241126	192800	62680017	1851	1851	1851	1851	0
56	20241126	192700	62680017	1851	1851	1851	1851	0
57	20241126	192600	62680017	1851	1851	1851	1851	0
58	20241126	192500	62680017	1851	1851	1851	1851	0
59	20241126	192400	62680017	1851	1851	1851	1851	0
60	20241126	192300	62680017	1851	1851	1851	1851	0
61	20241126	192200	62680017	1851	1851	1851	1851	0
62	20241126	192100	62680017	1851	1851	1851	1851	1765
63	20241126	192000	62680017	1851	1851	1851	1851	0
64	20241126	191900	62680017	1851	1851	1851	1851	0
65	20241126	191800	62680017	1851	1851	1851	1851	0
66	20241126	191700	62680017	1851	1851	1851	1851	0
67	20241126	191600	62680017	1851	1851	1851	1851	0
68	20241126	191500	62680017	1851	1851	1851	1851	0
69	20241126	191400	62680017	1851	1851	1851	1851	0
70	20241126	191300	62680017	1851	1851	1851	1851	0
71	20241126	191200	62680017	1851	1851	1851	1851	0
72	20241126	191100	62680017	1851	1851	1851	1851	0
73	20241126	191000	62680017	1851	1851	1851	1851	0
74	20241126	190900	62680017	1851	1851	1851	1851	0
75	20241126	190800	62680017	1851	1851	1851	1851	0
76	20241126	190700	62680017	1851	1851	1851	1851	0
77	20241126	190600	62680017	1851	1851	1851	1851	0
78	20241126	190500	62680017	1851	1851	1851	1851	0
79	20241126	190400	62680017	1851	1851	1851	1851	0
80	20241126	190300	62680017	1851	1851	1851	1851	0
81	20241126	190200	62680017	1851	1851	1851	1851	0
82	20241126	190100	62680017	1851	1851	1851	1851	0
83	20241126	190000	62680017	1851	1851	1851	1851	0
84	20241126	185900	62680017	1851	1851	1851	1851	0
85	20241126	185800	62680017	1851	1851	1851	1851	0
86	20241126	185700	62680017	1851	1851	1851	1851	0
87	20241126	185600	62680017	1851	1851	1851	1851	0
88	20241126	185500	62680017	1851	1851	1851	1851	0
89	20241126	185400	62680017	1851	1851	1851	1851	0
90	20241126	185300	62680017	1851	1851	1851	1851	0
91	20241126	185200	62680017	1851	1851	1851	1851	0
92	20241126	185100	62680017	1851	1851	1851	1851	1765
93	20241126	185000	62680017	1851	1851	1851	1851	0
94	20241126	184900	62680017	1851	1851	1851	1851	0
95	20241126	184800	62680017	1851	1851	1851	1851	0
96	20241126	184700	62680017	1851	1851	1851	1851	0
97	20241126	184600	62680017	1851	1851	1851	1851	0
98	20241126	184500	62680017	1851	1851	1851	1851	0
99	20241126	184400	62680017	1851	1851	1851	1851	0
100	20241126	184300	62680017	1851	1851	1851	1851	0
101	20241126	184200	62680017	1851	1851	1851	1851	0
102	20241126	184100	62680017	1851	1851	1851	1851	0
103	20241126	184000	62680017	1851	1851	1851	1851	0
104	20241126	183900	62680017	1851	1851	1851	1851	0
105	20241126	183800	62680017	1851	1851	1851	1851	0
106	20241126	183700	62680017	1851	1851	1851	1851	0
107	20241126	183600	62680017	1851	1851	1851	1851	0
108	20241126	183500	62680017	1851	1851	1851	1851	0
109	20241126	183400	62680017	1851	1851	1851	1851	0
110	20241126	183300	62680017	1851	1851	1851	1851	0
111	20241126	183200	62680017	1851	1851	1851	1851	0
112	20241126	183100	62680017	1851	1851	1851	1851	0
113	20241126	183000	62680017	1851	1851	1851	1851	0
114	20241126	182900	62680017	1851	1851	1851	1851	0
115	20241126	182800	62680017	1851	1851	1851	1851	0
116	20241126	182700	62680017	1851	1851	1851	1851	0
117	20241126	182600	62680017	1851	1851	1851	1851	0
118	20241126	182500	62680017	1851	1851	1851	1851	0
119	20241126	182400	62680017	1851	1851	1851	1851	0
120	20241126	182300	62680017	1851	1851	1851	1851	0
121	20241126	182200	62680017	1851	1851	1851	1851	0
122	20241126	182100	62680017	1851	1851	1851	1851	1765
123	20241126	182000	62680017	1851	1851	1851	1851	0
124	20241126	181900	62680017	1851	1851	1851	1851	0
125	20241126	181800	62680017	1851	1851	1851	1851	0
126	20241126	181700	62680017	1851	1851	1851	1851	0
127	20241126	181600	62680017	1851	1851	1851	1851	0
128	20241126	181500	62680017	1851	1851	1851	1851	0
129	20241126	181400	62680017	1851	1851	1851	1851	0
130	20241126	181300	62680017	1851	1851	1851	1851	0
131	20241126	181200	62680017	1851	1851	1851	1851	0
132	20241126	181100	62680017	1851	1851	1851	1851	0
133	20241126	181000	62680017	1851	1851	1851	1851	0
134	20241126	180900	62680017	1851	1851	1851	1851	0
135	20241126	180800	62680017	1851	1851	1851	1851	0
136	20241126	180700	62680017	1851	1851	1851	1851	0
137	20241126	180600	62680017	1851	1851	1851	1851	0
138	20241126	180500	62680017	1851	1851	1851	1851	0
139	20241126	180400	62680017	1851	1851	1851	1851	0
140	20241126	180300	62680017	1851	1851	1851	1851	0
141	20241126	180200	62680017	1851	1851	1851	1851	0
142	20241126	180100	62680017	1851	1851	1851	1851	0
143	20241126	180000	62680017	1851	1851	1851	1851	0
144	20241126	175900	62680017	1851	1851	1851	1851	0
145	20241126	175800	62680017	1851	1851	1851	1851	0
146	20241126	175700	62680017	1851	1851	1851	1851	0
147	20241126	175600	62680017	1851	1851	1851	1851	0
148	20241126	175500	62680017	1851	1851	1851	1851	0
149	20241126	175400	62680017	1851	1851	1851	1851	0
150	20241126	175300	62680017	1851	1851	1851	1851	0
151	20241126	175200	62680017	1851	1851	1851	1851	0
152	20241126	175100	62680017	1851	1851	1851	1851	1765
153	20241126	175000	62680017	1851	1851	1851	1851	0
154	20241126	174900	62680017	1851	1851	1851	1851	0
155	20241126	174800	62680017	1851	1851	1851	1851	0
156	20241126	174700	62680017	1851	1851	1851	1851	0
157	20241126	174600	62680017	1851	1851	1851	1851	0
158	20241126	174500	62680017	1851	1851	1851	1851	0
159	20241126	174400	62680017	1851	1851	1851	1851	0
160	20241126	174300	62680017	1851	1851	1851	1851	0
161	20241126	174200	62680017	1851	1851	1851	1851	0
162	20241126	174100	62680017	1851	1851	1851	1851	0
163	20241126	174000	62680017	1851	1851	1851	1851	0
164	20241126	173900	62680017	1851	1851	1851	1851	0
165	20241126	173800	62680017	1851	1851	1851	1851	0
166	20241126	173700	62680017	1851	1851	1851	1851	0
167	20241126	173600	62680017	1851	1851	1851	1851	0
168	20241126	173500	62680017	1851	1851	1851	1851	0
169	20241126	173400	62680017	1851	1851	1851	1851	0
170	20241126	173300	62680017	1851	1851	1851	1851	0
171	20241126	173200	62680017	1851	1851	1851	1851	0
172	20241126	173100	62680017	1851	1851	1851	1851	0
173	20241126	173000	62680017	1851	1851	1851	1851	0
174	20241126	172900	62680017	1851	1851	1851	1851	0
175	20241126	172800	62680017	1851	1851	1851	1851	0
176	20241126	172700	62680017	1851	1851	1851	1851	0
177	20241126	172600	62680017	1851	1851	1851	1851	0
178	20241126	172500	62680017	1851	1851	1851	1851	0
179	20241126	172400	62680017	1851	1851	1851	1851	0
180	20241126	172300	62680017	1851	1851	1851	1851	0
181	20241126	172200	62680017	1851	1851	1851	1851	0
182	20241126	172100	62680017	1851	1851	1851	1851	1765
183	20241126	172000	62680017	1851	1851	1851	1851	0
184	20241126	171900	62680017	1851	1851	1851	1851	0
185	20241126	171800	62680017	1851	1851	1851	1851	0
186	20241126	171700	62680017	1851	1851	1851	1851	0
187	20241126	171600	62680017	1851	1851	1851	1851	0
188	20241126	171500	62680017	1851	1851	1851	1851	0
189	20241126	171400	62680017	1851	1851	1851	1851	0
190	20241126	171300	62680017	1851	1851	1851	1851	0
191	20241126	171200	62680017	1851	1851	1851	1851	0
192	20241126	171100	62680017	1851	1851	1851	1851	0
193	20241126	171000	62680017	1851	1851	1851	1851	0
194	20241126	170900	62680017	1851	1851	1851	1851	0
195	20241126	170800	62680017	1851	1851	1851	1851	0
196	20241126	170700	62680017	1851	1851	1851	1851	0
197	20241126	170600	62680017	1851	1851	1851	1851	0
198	20241126	170500	62680017	1851	1851	1851	1851	0
199	20241126	170400	62680017	1851	1851	1851	1851	0
200	20241126	170300	62680017	1851	1851	1851	1851	0
201	20241126	170200	62680017	1851	1851	1851	1851	0
202	20241126	170100	62680017	1851	1851	1851	1851	0
203	20241126	170000	62680017	1851	1851	1851	1851	0
204	20241126	165900	62680017	1851	1851	1851	1851	0
205	20241126	165800	62680017	1851	1851	1851	1851	0
206	20241126	165700	62680017	1851	1851	1851	1851	0
207	20241126	165600	62680017	1851	1851	1851	1851	0
208	20241126	165500	62680017	1851	1851	1851	1851	0
209	20241126	165400	62680017	1851	1851	1851	1851	0
210	20241126	165300	62680017	1851	1851	1851	1851	0
211	20241126	165200	62680017	1851	1851	1851	1851	0
212	20241126	165100	62680017	1851	1851	1851	1851	1765
213	20241126	165000	62680017	1851	1851	1851	1851	0
214	20241126	164900	62680017	1851	1851	1851	1851	0
215	20241126	164800	62680017	1851	1851	1851	1851	0
216	20241126	164700	62680017	1851	1851	1851	1851	0
217	20241126	164600	62680017	1851	1851	1851	1851	0
218	20241126	164500	62680017	1851	1851	1851	1851	0
219	20241126	164400	62680017	1851	1851	1851	1851	0
220	20241126	164300	62680017	1851	1851	1851	1851	0
221	20241126	164200	62680017	1851	1851	1851	1851	0
222	20241126	164100	62680017	1851	1851	1851	1851	0
223	20241126	164000	62680017	1851	1851	1851	1851	0
224	20241126	163900	62680017	1851	1851	1851	1851	0
225	20241126	163800	62680017	1851	1851	1851	1851	0
226	20241126	163700	62680017	1851	1851	1851	1851	0
227	20241126	163600	62680017	1851	1851	1851	1851	0
228	20241126	163500	62680017	1851	1851	1851	1851	0
229	20241126	163400	62680017	1851	1851	1851	1851	0
230	20241126	163300	62680017	1851	1851	1851	1851	0
231	20241126	163200	62680017	1851	1851	1851	1851	0
232	20241126	163100	62680017	1851	1851	1851	1851	0
233	20241126	163000	62680017	1851	1851	1851	1851	0
234	20241126	162900	62680017	1851	1851	1851	1851	0
235	20241126	162800	62680017	1851	1851	1851	1851	0
236	20241126	162700	62680017	1851	1851	1851	1851	0
237	20241126	162600	62680017	1851	1851	1851	1851	0
238	20241126	162500	62680017	1851	1851	1851	1851	0
239	20241126	162400	62680017	1851	1851	1851	1851	0
240	20241126	162300	62680017	1851	1851	1851	1851	0
241	20241126	162200	62680017	1851	1851	1851	1851	0
242	20241126	162100	62680017	1851	1851	1851	1851	1765
243	20241126	162000	62680017	1851	1851	1851	1851	0
244	20241126	161900	62680017	1851	1851	1851	1851	0
245	20241126	161800	62680017	1851	1851	1851	1851	0
246	20241126	161700	62680017	1851	1851	1851	1851	0
247	20241126	161600	62680017	1851	1851	1851	1851	0
248	20241126	161500	62680017	1851	1851	1851	1851	0
249	20241126	161400	62680017	1851	1851	1851	1851	0
250	20241126	161300	62680017	1851	1851	1851	1851	0
251	20241126	161200	62680017	1851	1851	1851	1851	0
252	20241126	161100	62680017	1851	1851	1851	1851	0
253	20241126	161000	62680017	1851	1851	1851	1851	0
254	20241126	160900	62680017	1851	1851	1851	1851	0
255	20241126	160800	62680017	1851	1851	1851	1851	0
256	20241126	160700	62680017	1851	1851	1851	1851	0
257	20241126	160600	62680017	1851	1851	1851	1851	0
258	20241126	160500	62680017	1851	1851	1851	1851	0
259	20241126	160400	62680017	1851	1851	1851	1851	0
260	20241126	160300	62680017	1851	1851	1851	1851	0
261	20241126	160200	62680017	1851	1851	1851	1851	0
262	20241126	160100	62680017	1851	1851	1851	1851	0
263	20241126	160000	62680017	1851	1851	1851	1851	0
264	20241126	155900	62680017	1851	1851	1851	1851	0
265	20241126	155800	62680017	1851	1851	1851	1851	0
266	20241126	155700	62680017	1851	1851	1851	1851	0
267	20241126	155600	62680017	1851	1851	1851	1851	0
268	20241126	155500	62680017	1851	1851	1851	1851	0
269	20241126	155400	62680017	1851	1851	1851	1851	0
270	20241126	155300	62680017	1851	1851	1851	1851	0
271	20241126	155200	62680017	1851	1851	1851	1851	0
272	20241126	155100	62680017	1851	1851	1851	1851	1765
273	20241126	155000	62680017	1851	1851	1851	1851	0
274	20241126	154900	62680017	1851	1851	1851	1851	0
275	20241126	154800	62680017	1851	1851	1851	1851	0
276	20241126	154700	62680017	1851	1851	1851	1851	0
277	20241126	154600	62680017	1851	1851	1851	1851	0
278	20241126	154500	62680017	1851	1851	1851	1851	0
279	20241126	154400	62680017	1851	1851	1851	1851	0
280	20241126	154300	62680017	1851	1851	1851	1851	0
281	20241126	154200	62680017	1851	1851	1851	1851	0
282	20241126	154100	62680017	1851	1851	1851	1851	0
283	20241126	154000	62680017	1851	1851	1851	1851	0
284	20241126	153900	62680017	1851	1851	1851	1851	0
285	20241126	153800	62680017	1851	1851	1851	1851	0
286	20241126	153700	62680017	1851	1851	1851	1851	0
287	20241126	153600	62680017	1851	1851	1851	1851	0
288	20241126	153500	62680017	1851	1851	1851	1851	0
289	20241126	153400	62680017	1851	1851	1851	1851	0
290	20241126	153300	62680017	1851	1851	1851	1851	0
291	20241126	153200	62680017	1851	1851	1851	1851	0
292	20241126	153100	62680017	1851	1851	1851	1851	0
293	20241126	153000	62680017	1851	1851	1851	1851	1765
294	20241126	152900	59413002	1850	1850	1850	1850	0
295	20241126	152800	59413002	1850	1850	1850	1850	0
296	20241126	152700	59413002	1850	1850	1850	1850	0
297	20241126	152600	59413002	1850	1850	1850	1850	0
298	20241126	152500	59413002	1850	1850	1850	1850	0
299	20241126	152400	59413002	1850	1850	1850	1850	0
300	20241126	152300	59413002	1850	1850	1850	1850	0
301	20241126	152200	59413002	1850	1850	1850	1850	0
302	20241126	152100	59413002	1850	1850	1850	1850	0
303	20241126	152000	59413002	1850	1850	1850	1850	0
304	20241126	151900	59413002	1850	1850	1850	1850	0
305	20241126	151800	59413002	1850	1850	1850	1850	0
306	20241126	151700	59413002	1850	1840	1850	1840	442
307	20241126	151600	58599702	1851	1851	1851	1851	0
308	20241126	151500	58599702	1851	1840	1851	1840	901
309	20241126	151400	56941851	1840	1840	1840	1840	0
310	20241126	151300	56941851	1840	1840	1840	1840	600
311	20241126	151200	55837851	1851	1851	1851	1851	0
312	20241126	151100	55837851	1851	1851	1851	1851	0
313	20241126	151000	55837851	1851	1850	1851	1850	2001
314	20241126	150900	52136000	1851	1851	1851	1851	479
315	20241126	150800	51249371	1898	1898	1898	1898	1
316	20241126	150700	51247473	1851	1851	1851	1851	50
317	20241126	150600	51154923	1898	1898	1898	1898	0
318	20241126	150500	51154923	1898	1898	1898	1898	0
319	20241126	150400	51154923	1898	1898	1898	1898	0
320	20241126	150300	51154923	1898	1898	1898	1898	0
321	20241126	150200	51154923	1898	1898	1898	1898	0
322	20241126	150100	51154923	1898	1898	1898	1898	0
323	20241126	150000	51154923	1898	1898	1898	1898	1
324	20241126	145900	51153025	1851	1851	1851	1851	1050
325	20241126	145800	49209475	1896	1896	1896	1896	0
326	20241126	145700	49209475	1896	1896	1896	1896	0
327	20241126	145600	49209475	1896	1896	1896	1896	0
328	20241126	145500	49209475	1896	1896	1896	1896	0
329	20241126	145400	49209475	1896	1896	1896	1896	0
330	20241126	145300	49209475	1896	1896	1896	1896	1000
331	20241126	145200	47313475	1897	1897	1897	1897	0
332	20241126	145100	47313475	1897	1897	1897	1897	361
333	20241126	145000	46628658	1896	1896	1896	1896	0
334	20241126	144900	46628658	1896	1896	1896	1896	0
335	20241126	144800	46628658	1896	1896	1896	1896	98
336	20241126	144700	46442850	1895	1895	1895	1895	184
337	20241126	144600	46094170	1897	1897	1897	1897	0
338	20241126	144500	46094170	1897	1897	1897	1897	0
339	20241126	144400	46094170	1897	1897	1897	1897	0
340	20241126	144300	46094170	1897	1897	1897	1897	0
341	20241126	144200	46094170	1897	1897	1897	1897	0
342	20241126	144100	46094170	1897	1897	1897	1897	0
343	20241126	144000	46094170	1897	1897	1897	1897	0
344	20241126	143900	46094170	1897	1897	1897	1897	0
345	20241126	143800	46094170	1897	1897	1897	1897	0
346	20241126	143700	46094170	1897	1897	1897	1897	0
347	20241126	143600	46094170	1897	1897	1897	1897	0
348	20241126	143500	46094170	1897	1897	1897	1897	0
349	20241126	143400	46094170	1897	1897	1897	1897	0
350	20241126	143300	46094170	1897	1897	1897	1897	0
351	20241126	143200	46094170	1897	1897	1897	1897	0
352	20241126	143100	46094170	1897	1897	1897	1897	0
353	20241126	143000	46094170	1897	1897	1897	1897	0
354	20241126	142900	46094170	1897	1897	1897	1897	0
355	20241126	142800	46094170	1897	1897	1897	1897	0
356	20241126	142700	46094170	1897	1897	1897	1897	0
357	20241126	142600	46094170	1897	1897	1897	1897	0
358	20241126	142500	46094170	1897	1897	1897	1897	0
359	20241126	142400	46094170	1897	1897	1897	1897	0
360	20241126	142300	46094170	1897	1897	1897	1897	0
361	20241126	142200	46094170	1897	1896	1897	1896	2000
362	20241126	142100	42300346	1897	1897	1897	1897	0
363	20241126	142000	42300346	1897	1897	1897	1897	0
364	20241126	141900	42300346	1897	1897	1897	1897	0
365	20241126	141800	42300346	1897	1897	1897	1897	0
366	20241126	141700	42300346	1897	1897	1897	1897	0
367	20241126	141600	42300346	1897	1897	1897	1897	0
368	20241126	141500	42300346	1897	1897	1897	1897	0
369	20241126	141400	42300346	1897	1897	1897	1897	0
370	20241126	141300	42300346	1897	1897	1897	1897	0
371	20241126	141200	42300346	1897	1897	1897	1897	0
372	20241126	141100	42300346	1897	1897	1897	1897	1
373	20241126	141000	42298449	1832	1832	1832	1832	0
374	20241126	140900	42298449	1832	1832	1832	1832	0
375	20241126	140800	42298449	1832	1852	1852	1832	2000
376	20241126	140700	38596861	1899	1899	1899	1899	0
377	20241126	140600	38596861	1899	1899	1899	1899	0
378	20241126	140500	38596861	1899	1899	1899	1899	0
379	20241126	140400	38596861	1899	1899	1899	1899	26
380	20241126	140300	38547487	1899	1871	1899	1870	3141
381	20241126	140200	32672754	1900	1900	1900	1900	0
382	20241126	140100	32672754	1900	1900	1900	1900	0
383	20241126	140000	32672754	1900	1900	1900	1900	0
384	20241126	135900	32672754	1900	1900	1900	1900	0
385	20241126	135800	32672754	1900	1900	1900	1900	0
386	20241126	135700	32672754	1900	1900	1900	1900	0
387	20241126	135600	32672754	1900	1900	1900	1900	0
388	20241126	135500	32672754	1900	1900	1900	1900	0
389	20241126	135400	32672754	1900	1900	1900	1900	0
390	20241126	135300	32672754	1900	1900	1900	1900	0
391	20241126	135200	32672754	1900	1900	1900	1900	0
392	20241126	135100	32672754	1900	1900	1900	1900	0
393	20241126	135000	32672754	1900	1900	1900	1900	0
394	20241126	134900	32672754	1900	1900	1900	1900	0
395	20241126	134800	32672754	1900	1900	1900	1900	0
396	20241126	134700	32672754	1900	1900	1900	1900	0
397	20241126	134600	32672754	1900	1900	1900	1900	0
398	20241126	134500	32672754	1900	1900	1900	1900	0
399	20241126	134400	32672754	1900	1900	1900	1900	0
400	20241126	134300	32672754	1900	1900	1900	1900	0
401	20241126	134200	32672754	1900	1899	1900	1899	100
402	20241126	134100	32482853	1870	1870	1870	1870	1
403	20241126	134000	32480983	1955	1955	1955	1955	0
404	20241126	133900	32480983	1955	1955	1955	1955	0
405	20241126	133800	32480983	1955	1955	1955	1955	0
406	20241126	133700	32480983	1955	1955	1955	1955	0
407	20241126	133600	32480983	1955	1955	1955	1955	0
408	20241126	133500	32480983	1955	1955	1955	1955	0
409	20241126	133400	32480983	1955	1955	1955	1955	0
410	20241126	133300	32480983	1955	1955	1955	1955	0
411	20241126	133200	32480983	1955	1955	1955	1955	0
412	20241126	133100	32480983	1955	1955	1955	1955	0
413	20241126	133000	32480983	1955	1955	1955	1955	0
414	20241126	132900	32480983	1955	1955	1955	1955	0
415	20241126	132800	32480983	1955	1955	1955	1955	0
416	20241126	132700	32480983	1955	1955	1955	1955	0
417	20241126	132600	32480983	1955	1955	1955	1955	0
418	20241126	132500	32480983	1955	1955	1955	1955	0
419	20241126	132400	32480983	1955	1955	1955	1955	1
420	20241126	132300	32479028	1852	1852	1852	1852	1
421	20241126	132200	32477176	1958	1958	1958	1958	0
422	20241126	132100	32477176	1958	1958	1958	1958	0
423	20241126	132000	32477176	1958	1958	1958	1958	0
424	20241126	131900	32477176	1958	1958	1958	1958	0
425	20241126	131800	32477176	1958	1958	1958	1958	500
426	20241126	131700	31498176	1958	1958	1958	1958	1
427	20241126	131600	31496218	1852	1852	1852	1852	0
428	20241126	131500	31496218	1852	1852	1852	1852	0
429	20241126	131400	31496218	1852	1852	1852	1852	430
430	20241126	131300	30699858	1958	1958	1958	1958	0
431	20241126	131200	30699858	1958	1958	1958	1958	0
432	20241126	131100	30699858	1958	1958	1958	1958	0
433	20241126	131000	30699858	1958	1958	1958	1958	0
434	20241126	130900	30699858	1958	1958	1958	1958	0
435	20241126	130800	30699858	1958	1958	1958	1958	0
436	20241126	130700	30699858	1958	1958	1958	1958	1
437	20241126	130600	30697900	1957	1957	1957	1957	0
438	20241126	130500	30697900	1957	1957	1957	1957	87
439	20241126	130400	30527641	1957	1956	1957	1956	609
440	20241126	130300	29335921	1956	1956	1956	1956	0
441	20241126	130200	29335921	1956	1956	1956	1956	0
442	20241126	130100	29335921	1956	1956	1956	1956	1
443	20241126	130000	29333965	1900	1900	1900	1900	0
444	20241126	125900	29333965	1900	1900	1900	1900	0
445	20241126	125800	29333965	1900	1900	1900	1900	0
446	20241126	125700	29333965	1900	1900	1900	1900	0
447	20241126	125600	29333965	1900	1900	1900	1900	0
448	20241126	125500	29333965	1900	1900	1900	1900	100
449	20241126	125400	29143965	1958	1958	1958	1958	0
450	20241126	125300	29143965	1958	1958	1958	1958	0
451	20241126	125200	29143965	1958	1958	1958	1958	0
452	20241126	125100	29143965	1958	1958	1958	1958	0
453	20241126	125000	29143965	1958	1958	1958	1958	1
454	20241126	124900	29142007	1958	1958	1958	1958	0
455	20241126	124800	29142007	1958	1958	1958	1958	0
456	20241126	124700	29142007	1958	1958	1958	1958	1
457	20241126	124600	29140049	1958	1958	1958	1958	1
458	20241126	124500	29138091	1900	1900	1900	1900	0
459	20241126	124400	29138091	1900	1900	1900	1900	0
460	20241126	124300	29138091	1900	1900	1900	1900	0
461	20241126	124200	29138091	1900	1900	1900	1900	0
462	20241126	124100	29138091	1900	1910	1910	1900	230
463	20241126	124000	28700791	1967	1967	1967	1967	0
464	20241126	123900	28700791	1967	1967	1967	1967	0
465	20241126	123800	28700791	1967	1967	1967	1967	0
466	20241126	123700	28700791	1967	1967	1967	1967	25
467	20241126	123600	28651616	1827	1827	1827	1827	0
468	20241126	123500	28651616	1827	1827	1827	1827	0
469	20241126	123400	28651616	1827	1827	1827	1827	0
470	20241126	123300	28651616	1827	1827	1827	1827	0
471	20241126	123200	28651616	1827	1827	1827	1827	0
472	20241126	123100	28651616	1827	1827	1827	1827	0
473	20241126	123000	28651616	1827	1827	1827	1827	0
474	20241126	122900	28651616	1827	1827	1827	1827	0
475	20241126	122800	28651616	1827	1827	1827	1827	0
476	20241126	122700	28651616	1827	1827	1827	1827	0
477	20241126	122600	28651616	1827	1827	1827	1827	0
478	20241126	122500	28651616	1827	1827	1827	1827	0
479	20241126	122400	28651616	1827	1827	1827	1827	0
480	20241126	122300	28651616	1827	1827	1827	1827	0
481	20241126	122200	28651616	1827	1827	1827	1827	0
482	20241126	122100	28651616	1827	1856	1969	1827	2628
483	20241126	122000	23779125	1975	1975	1975	1975	0
484	20241126	121900	23779125	1975	1975	1975	1975	0
485	20241126	121800	23779125	1975	1975	1975	1975	0
486	20241126	121700	23779125	1975	1975	1975	1975	0
487	20241126	121600	23779125	1975	1975	1975	1975	0
488	20241126	121500	23779125	1975	1975	1975	1975	0
489	20241126	121400	23779125	1975	1975	1975	1975	0
490	20241126	121300	23779125	1975	1975	1975	1975	0
491	20241126	121200	23779125	1975	1975	1975	1975	0
492	20241126	121100	23779125	1975	1975	1975	1975	0
493	20241126	121000	23779125	1975	1975	1975	1975	0
494	20241126	120900	23779125	1975	1975	1975	1975	0
495	20241126	120800	23779125	1975	1975	1975	1975	0
496	20241126	120700	23779125	1975	1975	1975	1975	0
497	20241126	120600	23779125	1975	1975	1975	1975	0
498	20241126	120500	23779125	1975	1975	1975	1975	0
499	20241126	120400	23779125	1975	1975	1975	1975	0
500	20241126	120300	23779125	1975	1975	1975	1975	0
501	20241126	120200	23779125	1975	1975	1975	1975	0
502	20241126	120100	23779125	1975	1975	1975	1975	0
503	20241126	120000	23779125	1975	1975	1975	1975	0
504	20241126	115900	23779125	1975	1975	1975	1975	1
505	20241126	115800	23777150	1850	1850	1850	1850	100
506	20241126	115700	23592150	1985	1985	1985	1985	0
507	20241126	115600	23592150	1985	1985	1985	1985	0
508	20241126	115500	23592150	1985	1985	1985	1985	0
509	20241126	115400	23592150	1985	1985	1985	1985	0
510	20241126	115300	23592150	1985	1985	1985	1985	0
511	20241126	115200	23592150	1985	1985	1985	1985	0
512	20241126	115100	23592150	1985	1985	1985	1985	0
513	20241126	115000	23592150	1985	1985	1985	1985	0
514	20241126	114900	23592150	1985	1985	1985	1985	0
515	20241126	114800	23592150	1985	1985	1985	1985	0
516	20241126	114700	23592150	1985	1985	1985	1985	0
517	20241126	114600	23592150	1985	1985	1985	1985	0
518	20241126	114500	23592150	1985	1985	1985	1985	0
519	20241126	114400	23592150	1985	1985	1985	1985	0
520	20241126	114300	23592150	1985	1985	1985	1985	0
521	20241126	114200	23592150	1985	1985	1985	1985	0
522	20241126	114100	23592150	1985	1985	1985	1985	0
523	20241126	114000	23592150	1985	1978	1985	1978	831
524	20241126	113900	21946240	1985	1985	1985	1985	0
525	20241126	113800	21946240	1985	1985	1985	1985	0
526	20241126	113700	21946240	1985	1852	1985	1823	812
527	20241126	113600	20457086	1990	1990	1990	1990	0
528	20241126	113500	20457086	1990	1990	1990	1990	0
529	20241126	113400	20457086	1990	1990	1990	1990	0
530	20241126	113300	20457086	1990	1990	1990	1990	0
531	20241126	113200	20457086	1990	1990	1990	1990	0
532	20241126	113100	20457086	1990	1990	1990	1990	0
533	20241126	113000	20457086	1990	1990	1990	1990	1
534	20241126	112900	20455096	1990	1990	1990	1990	0
535	20241126	112800	20455096	1990	1990	1990	1990	0
536	20241126	112700	20455096	1990	1990	1990	1990	0
537	20241126	112600	20455096	1990	1990	1990	1990	0
538	20241126	112500	20455096	1990	1990	1990	1990	0
539	20241126	112400	20455096	1990	1990	1990	1990	0
540	20241126	112300	20455096	1990	1990	1990	1990	0
541	20241126	112200	20455096	1990	1990	1990	1990	0
542	20241126	112100	20455096	1990	1990	1990	1990	0
543	20241126	112000	20455096	1990	1989	1990	1989	502
544	20241126	111900	19456616	1990	1990	1990	1990	54
545	20241126	111800	19349156	1995	1995	1995	1995	0
546	20241126	111700	19349156	1995	1995	1995	1995	0
547	20241126	111600	19349156	1995	1995	1995	1995	0
548	20241126	111500	19349156	1995	1995	1995	1995	0
549	20241126	111400	19349156	1995	1995	1995	1995	0
550	20241126	111300	19349156	1995	1995	1995	1995	0
551	20241126	111200	19349156	1995	1995	1995	1995	0
552	20241126	111100	19349156	1995	1995	1995	1995	0
553	20241126	111000	19349156	1995	1995	1995	1995	0
554	20241126	110900	19349156	1995	1995	1995	1995	0
555	20241126	110800	19349156	1995	1995	1995	1995	0
556	20241126	110700	19349156	1995	1995	1995	1995	0
557	20241126	110600	19349156	1995	1995	1995	1995	0
558	20241126	110500	19349156	1995	1995	1995	1995	0
559	20241126	110400	19349156	1995	1995	1995	1995	0
560	20241126	110300	19349156	1995	1995	1995	1995	0
561	20241126	110200	19349156	1995	1995	1995	1995	271
562	20241126	110100	18808511	1995	1995	1995	1995	0
563	20241126	110000	18808511	1995	1995	1995	1995	0
564	20241126	105900	18808511	1995	1995	1995	1995	0
565	20241126	105800	18808511	1995	1990	1995	1990	1078
566	20241126	105700	16658401	1997	1997	1997	1997	0
567	20241126	105600	16658401	1997	1997	1997	1997	0
568	20241126	105500	16658401	1997	1997	1997	1997	0
569	20241126	105400	16658401	1997	1997	1997	1997	0
570	20241126	105300	16658401	1997	1997	1997	1997	0
571	20241126	105200	16658401	1997	1997	1997	1997	0
572	20241126	105100	16658401	1997	1997	1997	1997	0
573	20241126	105000	16658401	1997	1997	1997	1997	0
574	20241126	104900	16658401	1997	1997	1997	1997	0
575	20241126	104800	16658401	1997	1997	1997	1997	0
576	20241126	104700	16658401	1997	1997	1997	1997	0
577	20241126	104600	16658401	1997	1997	1997	1997	0
578	20241126	104500	16658401	1997	1997	1997	1997	0
579	20241126	104400	16658401	1997	1997	1997	1997	0
580	20241126	104300	16658401	1997	1997	1997	1997	0
581	20241126	104200	16658401	1997	1997	1997	1997	0
582	20241126	104100	16658401	1997	1997	1997	1997	0
583	20241126	104000	16658401	1997	1997	1997	1997	0
584	20241126	103900	16658401	1997	1997	1997	1997	0
585	20241126	103800	16658401	1997	1997	1997	1997	0
586	20241126	103700	16658401	1997	1997	1997	1997	0
587	20241126	103600	16658401	1997	1997	1997	1997	0
588	20241126	103500	16658401	1997	1996	1997	1996	1000
589	20241126	103400	14661601	1997	1997	1997	1997	0
590	20241126	103300	14661601	1997	1997	1997	1997	0
591	20241126	103200	14661601	1997	1997	1997	1997	0
592	20241126	103100	14661601	1997	1997	1997	1997	1
593	20241126	103000	14659604	1810	1810	1810	1810	1
594	20241126	102900	14657794	1997	1997	1997	1997	250
595	20241126	102800	14158544	1997	1997	1997	1997	0
596	20241126	102700	14158544	1997	1997	1997	1997	0
597	20241126	102600	14158544	1997	1997	1997	1997	0
598	20241126	102500	14158544	1997	1997	1997	1997	0
599	20241126	102400	14158544	1997	1997	1997	1997	0
600	20241126	102300	14158544	1997	1997	1997	1997	0
601	20241126	102200	14158544	1997	1997	1997	1997	0
602	20241126	102100	14158544	1997	1997	1997	1997	0
603	20241126	102000	14158544	1997	1997	1997	1997	0
604	20241126	101900	14158544	1997	1997	1997	1997	0
605	20241126	101800	14158544	1997	1997	1997	1997	0
606	20241126	101700	14158544	1997	1997	1997	1997	0
607	20241126	101600	14158544	1997	1997	1997	1997	0
608	20241126	101500	14158544	1997	1997	1997	1997	0
609	20241126	101400	14158544	1997	1997	1997	1997	0
610	20241126	101300	14158544	1997	1997	1997	1997	1
611	20241126	101200	14156547	1810	1810	1810	1810	0
612	20241126	101100	14156547	1810	1810	1810	1810	0
613	20241126	101000	14156547	1810	1810	1810	1810	0
614	20241126	100900	14156547	1810	1810	1810	1810	0
615	20241126	100800	14156547	1810	1810	1810	1810	1
616	20241126	100700	14154737	1999	1999	1999	1999	0
617	20241126	100600	14154737	1999	1999	1999	1999	0
618	20241126	100500	14154737	1999	1999	1999	1999	0
619	20241126	100400	14154737	1999	1999	1999	1999	0
620	20241126	100300	14154737	1999	1999	1999	1999	0
621	20241126	100200	14154737	1999	1999	1999	1999	0
622	20241126	100100	14154737	1999	1999	1999	1999	0
623	20241126	100000	14154737	1999	1999	1999	1999	0
624	20241126	095900	14154737	1999	1999	1999	1999	0
625	20241126	095800	14154737	1999	1999	1999	1999	0
626	20241126	095700	14154737	1999	1999	1999	1999	0
627	20241126	095600	14154737	1999	1999	1999	1999	0
628	20241126	095500	14154737	1999	1999	1999	1999	998
629	20241126	095400	12159735	1999	1999	1999	1999	0
630	20241126	095300	12159735	1999	1999	1999	1800	1399
631	20241126	095200	9641137	1801	1810	1810	1801	638
632	20241126	095100	8491199	2000	2000	2000	2000	0
633	20241126	095000	8491199	2000	2000	2000	2000	0
634	20241126	094900	8491199	2000	2000	2000	2000	506
635	20241126	094800	7479199	2000	2000	2000	2000	0
636	20241126	094700	7479199	2000	2000	2000	2000	0
637	20241126	094600	7479199	2000	2000	2000	2000	0
638	20241126	094500	7479199	2000	2000	2000	2000	0
639	20241126	094400	7479199	2000	2000	2000	2000	0
640	20241126	094300	7479199	2000	2000	2000	2000	0
641	20241126	094200	7479199	2000	2000	2000	2000	0
642	20241126	094100	7479199	2000	2000	2000	2000	1
643	20241126	094000	7477199	1800	1800	1800	1800	603
644	20241126	093900	6391799	2000	2000	2000	2000	0
645	20241126	093800	6391799	2000	2000	2000	2000	0
646	20241126	093700	6391799	2000	2000	2000	2000	0
647	20241126	093600	6391799	2000	2000	2000	2000	0
648	20241126	093500	6391799	2000	2000	2000	2000	5
649	20241126	093400	6381799	2000	2000	2000	2000	0
650	20241126	093300	6381799	2000	2000	2000	2000	100
651	20241126	093200	6181799	2000	2000	2000	2000	300
652	20241126	093100	5581799	2000	2000	2000	2000	95
653	20241126	093000	5391799	2000	2000	2000	2000	1
654	20241126	092900	5389799	2000	2000	2000	2000	1
655	20241126	092800	5387799	2000	1714	2000	1714	3
656	20241126	092700	5382086	2000	1712	2000	1712	2
657	20241126	092600	5378374	2000	2000	2000	2000	0
658	20241126	092500	5378374	2000	2000	2000	2000	0
659	20241126	092400	5378374	2000	2000	2000	2000	0
660	20241126	092300	5378374	2000	1910	2000	1900	1011
661	20241126	092200	3457274	2005	2005	2005	2005	0
662	20241126	092100	3457274	2005	2005	2005	2005	0
663	20241126	092000	3457274	2005	2005	2005	2005	12
664	20241126	091900	3433214	1701	2000	2000	1701	1110
665	20241126	091800	1246104	2000	1999	2000	1999	285
666	20241126	091700	676304	2035	2035	2035	2035	0
667	20241126	091600	676304	2035	2035	2035	2035	0
668	20241126	091500	676304	2035	2035	2035	2035	0
669	20241126	091400	676304	2035	2035	2035	2035	0
670	20241126	091300	676304	2035	2035	2035	2035	0
671	20241126	091200	676304	2035	2035	2035	2035	0
672	20241126	091100	676304	2035	2035	2035	2035	0
673	20241126	091000	676304	2035	2035	2035	2035	0
674	20241126	090900	676304	2035	2035	2035	2035	0
675	20241126	090800	676304	2035	2035	2035	2035	200
676	20241126	090700	269304	2035	2030	2035	2030	105
677	20241126	090600	56129	2040	2040	2040	2040	0
678	20241126	090500	56129	2040	2040	2040	2040	0
679	20241126	090400	56129	2040	1653	2040	1653	4
680	20241126	090300	48743	2040	1653	2040	1653	7
681	20241126	090200	35629	2040	1653	2045	1653	5
682	20241126	090100	26193	2045	2045	2045	1653	3
683	20241126	090000	20450	2045	2045	2045	2045	10