KissMeData/347770/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212400	62472318	1940	1940	1940	1940	496
3	20241126	212300	62472318	1940	1940	1940	1940	0
4	20241126	212200	62472318	1940	1940	1940	1940	0
5	20241126	212100	62472318	1940	1940	1940	1940	0
6	20241126	212000	62472318	1940	1940	1940	1940	0
7	20241126	211900	62472318	1940	1940	1940	1940	0
8	20241126	211800	62472318	1940	1940	1940	1940	0
9	20241126	211700	62472318	1940	1940	1940	1940	0
10	20241126	211600	62472318	1940	1940	1940	1940	0
11	20241126	211500	62472318	1940	1940	1940	1940	0
12	20241126	211400	62472318	1940	1940	1940	1940	0
13	20241126	211300	62472318	1940	1940	1940	1940	0
14	20241126	211200	62472318	1940	1940	1940	1940	0
15	20241126	211100	62472318	1940	1940	1940	1940	0
16	20241126	211000	62472318	1940	1940	1940	1940	0
17	20241126	210900	62472318	1940	1940	1940	1940	0
18	20241126	210800	62472318	1940	1940	1940	1940	0
19	20241126	210700	62472318	1940	1940	1940	1940	0
20	20241126	210600	62472318	1940	1940	1940	1940	0
21	20241126	210500	62472318	1940	1940	1940	1940	0
22	20241126	210400	62472318	1940	1940	1940	1940	0
23	20241126	210300	62472318	1940	1940	1940	1940	0
24	20241126	210200	62472318	1940	1940	1940	1940	0
25	20241126	210100	62472318	1940	1940	1940	1940	0
26	20241126	210000	62472318	1940	1940	1940	1940	0
27	20241126	205900	62472318	1940	1940	1940	1940	0
28	20241126	205800	62472318	1940	1940	1940	1940	0
29	20241126	205700	62472318	1940	1940	1940	1940	0
30	20241126	205600	62472318	1940	1940	1940	1940	0
31	20241126	205500	62472318	1940	1940	1940	1940	0
32	20241126	205400	62472318	1940	1940	1940	1940	496
33	20241126	205300	62472318	1940	1940	1940	1940	0
34	20241126	205200	62472318	1940	1940	1940	1940	0
35	20241126	205100	62472318	1940	1940	1940	1940	0
36	20241126	205000	62472318	1940	1940	1940	1940	0
37	20241126	204900	62472318	1940	1940	1940	1940	0
38	20241126	204800	62472318	1940	1940	1940	1940	0
39	20241126	204700	62472318	1940	1940	1940	1940	0
40	20241126	204600	62472318	1940	1940	1940	1940	0
41	20241126	204500	62472318	1940	1940	1940	1940	0
42	20241126	204400	62472318	1940	1940	1940	1940	0
43	20241126	204300	62472318	1940	1940	1940	1940	0
44	20241126	204200	62472318	1940	1940	1940	1940	0
45	20241126	204100	62472318	1940	1940	1940	1940	0
46	20241126	204000	62472318	1940	1940	1940	1940	0
47	20241126	203900	62472318	1940	1940	1940	1940	0
48	20241126	203800	62472318	1940	1940	1940	1940	0
49	20241126	203700	62472318	1940	1940	1940	1940	0
50	20241126	203600	62472318	1940	1940	1940	1940	0
51	20241126	203500	62472318	1940	1940	1940	1940	0
52	20241126	203400	62472318	1940	1940	1940	1940	0
53	20241126	203300	62472318	1940	1940	1940	1940	0
54	20241126	203200	62472318	1940	1940	1940	1940	0
55	20241126	203100	62472318	1940	1940	1940	1940	0
56	20241126	203000	62472318	1940	1940	1940	1940	0
57	20241126	202900	62472318	1940	1940	1940	1940	0
58	20241126	202800	62472318	1940	1940	1940	1940	0
59	20241126	202700	62472318	1940	1940	1940	1940	0
60	20241126	202600	62472318	1940	1940	1940	1940	0
61	20241126	202500	62472318	1940	1940	1940	1940	0
62	20241126	202400	62472318	1940	1940	1940	1940	496
63	20241126	202300	62472318	1940	1940	1940	1940	0
64	20241126	202200	62472318	1940	1940	1940	1940	0
65	20241126	202100	62472318	1940	1940	1940	1940	0
66	20241126	202000	62472318	1940	1940	1940	1940	0
67	20241126	201900	62472318	1940	1940	1940	1940	0
68	20241126	201800	62472318	1940	1940	1940	1940	0
69	20241126	201700	62472318	1940	1940	1940	1940	0
70	20241126	201600	62472318	1940	1940	1940	1940	0
71	20241126	201500	62472318	1940	1940	1940	1940	0
72	20241126	201400	62472318	1940	1940	1940	1940	0
73	20241126	201300	62472318	1940	1940	1940	1940	0
74	20241126	201200	62472318	1940	1940	1940	1940	0
75	20241126	201100	62472318	1940	1940	1940	1940	0
76	20241126	201000	62472318	1940	1940	1940	1940	0
77	20241126	200900	62472318	1940	1940	1940	1940	0
78	20241126	200800	62472318	1940	1940	1940	1940	0
79	20241126	200700	62472318	1940	1940	1940	1940	0
80	20241126	200600	62472318	1940	1940	1940	1940	0
81	20241126	200500	62472318	1940	1940	1940	1940	0
82	20241126	200400	62472318	1940	1940	1940	1940	0
83	20241126	200300	62472318	1940	1940	1940	1940	0
84	20241126	200200	62472318	1940	1940	1940	1940	0
85	20241126	200100	62472318	1940	1940	1940	1940	0
86	20241126	200000	62472318	1940	1940	1940	1940	0
87	20241126	195900	62472318	1940	1940	1940	1940	0
88	20241126	195800	62472318	1940	1940	1940	1940	0
89	20241126	195700	62472318	1940	1940	1940	1940	0
90	20241126	195600	62472318	1940	1940	1940	1940	0
91	20241126	195500	62472318	1940	1940	1940	1940	0
92	20241126	195400	62472318	1940	1940	1940	1940	496
93	20241126	195300	62472318	1940	1940	1940	1940	0
94	20241126	195200	62472318	1940	1940	1940	1940	0
95	20241126	195100	62472318	1940	1940	1940	1940	0
96	20241126	195000	62472318	1940	1940	1940	1940	0
97	20241126	194900	62472318	1940	1940	1940	1940	0
98	20241126	194800	62472318	1940	1940	1940	1940	0
99	20241126	194700	62472318	1940	1940	1940	1940	0
100	20241126	194600	62472318	1940	1940	1940	1940	0
101	20241126	194500	62472318	1940	1940	1940	1940	0
102	20241126	194400	62472318	1940	1940	1940	1940	0
103	20241126	194300	62472318	1940	1940	1940	1940	0
104	20241126	194200	62472318	1940	1940	1940	1940	0
105	20241126	194100	62472318	1940	1940	1940	1940	0
106	20241126	194000	62472318	1940	1940	1940	1940	0
107	20241126	193900	62472318	1940	1940	1940	1940	0
108	20241126	193800	62472318	1940	1940	1940	1940	0
109	20241126	193700	62472318	1940	1940	1940	1940	0
110	20241126	193600	62472318	1940	1940	1940	1940	0
111	20241126	193500	62472318	1940	1940	1940	1940	0
112	20241126	193400	62472318	1940	1940	1940	1940	0
113	20241126	193300	62472318	1940	1940	1940	1940	0
114	20241126	193200	62472318	1940	1940	1940	1940	0
115	20241126	193100	62472318	1940	1940	1940	1940	0
116	20241126	193000	62472318	1940	1940	1940	1940	0
117	20241126	192900	62472318	1940	1940	1940	1940	0
118	20241126	192800	62472318	1940	1940	1940	1940	0
119	20241126	192700	62472318	1940	1940	1940	1940	0
120	20241126	192600	62472318	1940	1940	1940	1940	0
121	20241126	192500	62472318	1940	1940	1940	1940	0
122	20241126	192400	62472318	1940	1940	1940	1940	496
123	20241126	192300	62472318	1940	1940	1940	1940	0
124	20241126	192200	62472318	1940	1940	1940	1940	0
125	20241126	192100	62472318	1940	1940	1940	1940	0
126	20241126	192000	62472318	1940	1940	1940	1940	0
127	20241126	191900	62472318	1940	1940	1940	1940	0
128	20241126	191800	62472318	1940	1940	1940	1940	0
129	20241126	191700	62472318	1940	1940	1940	1940	0
130	20241126	191600	62472318	1940	1940	1940	1940	0
131	20241126	191500	62472318	1940	1940	1940	1940	0
132	20241126	191400	62472318	1940	1940	1940	1940	0
133	20241126	191300	62472318	1940	1940	1940	1940	0
134	20241126	191200	62472318	1940	1940	1940	1940	0
135	20241126	191100	62472318	1940	1940	1940	1940	0
136	20241126	191000	62472318	1940	1940	1940	1940	0
137	20241126	190900	62472318	1940	1940	1940	1940	0
138	20241126	190800	62472318	1940	1940	1940	1940	0
139	20241126	190700	62472318	1940	1940	1940	1940	0
140	20241126	190600	62472318	1940	1940	1940	1940	0
141	20241126	190500	62472318	1940	1940	1940	1940	0
142	20241126	190400	62472318	1940	1940	1940	1940	0
143	20241126	190300	62472318	1940	1940	1940	1940	0
144	20241126	190200	62472318	1940	1940	1940	1940	0
145	20241126	190100	62472318	1940	1940	1940	1940	0
146	20241126	190000	62472318	1940	1940	1940	1940	0
147	20241126	185900	62472318	1940	1940	1940	1940	0
148	20241126	185800	62472318	1940	1940	1940	1940	0
149	20241126	185700	62472318	1940	1940	1940	1940	0
150	20241126	185600	62472318	1940	1940	1940	1940	0
151	20241126	185500	62472318	1940	1940	1940	1940	0
152	20241126	185400	62472318	1940	1940	1940	1940	496
153	20241126	185300	62472318	1940	1940	1940	1940	0
154	20241126	185200	62472318	1940	1940	1940	1940	0
155	20241126	185100	62472318	1940	1940	1940	1940	0
156	20241126	185000	62472318	1940	1940	1940	1940	0
157	20241126	184900	62472318	1940	1940	1940	1940	0
158	20241126	184800	62472318	1940	1940	1940	1940	0
159	20241126	184700	62472318	1940	1940	1940	1940	0
160	20241126	184600	62472318	1940	1940	1940	1940	0
161	20241126	184500	62472318	1940	1940	1940	1940	0
162	20241126	184400	62472318	1940	1940	1940	1940	0
163	20241126	184300	62472318	1940	1940	1940	1940	0
164	20241126	184200	62472318	1940	1940	1940	1940	0
165	20241126	184100	62472318	1940	1940	1940	1940	0
166	20241126	184000	62472318	1940	1940	1940	1940	0
167	20241126	183900	62472318	1940	1940	1940	1940	0
168	20241126	183800	62472318	1940	1940	1940	1940	0
169	20241126	183700	62472318	1940	1940	1940	1940	0
170	20241126	183600	62472318	1940	1940	1940	1940	0
171	20241126	183500	62472318	1940	1940	1940	1940	0
172	20241126	183400	62472318	1940	1940	1940	1940	0
173	20241126	183300	62472318	1940	1940	1940	1940	0
174	20241126	183200	62472318	1940	1940	1940	1940	0
175	20241126	183100	62472318	1940	1940	1940	1940	0
176	20241126	183000	62472318	1940	1940	1940	1940	0
177	20241126	182900	62472318	1940	1940	1940	1940	0
178	20241126	182800	62472318	1940	1940	1940	1940	0
179	20241126	182700	62472318	1940	1940	1940	1940	0
180	20241126	182600	62472318	1940	1940	1940	1940	0
181	20241126	182500	62472318	1940	1940	1940	1940	0
182	20241126	182400	62472318	1940	1940	1940	1940	496
183	20241126	182300	62472318	1940	1940	1940	1940	0
184	20241126	182200	62472318	1940	1940	1940	1940	0
185	20241126	182100	62472318	1940	1940	1940	1940	0
186	20241126	182000	62472318	1940	1940	1940	1940	0
187	20241126	181900	62472318	1940	1940	1940	1940	0
188	20241126	181800	62472318	1940	1940	1940	1940	0
189	20241126	181700	62472318	1940	1940	1940	1940	0
190	20241126	181600	62472318	1940	1940	1940	1940	0
191	20241126	181500	62472318	1940	1940	1940	1940	0
192	20241126	181400	62472318	1940	1940	1940	1940	0
193	20241126	181300	62472318	1940	1940	1940	1940	0
194	20241126	181200	62472318	1940	1940	1940	1940	0
195	20241126	181100	62472318	1940	1940	1940	1940	0
196	20241126	181000	62472318	1940	1940	1940	1940	0
197	20241126	180900	62472318	1940	1940	1940	1940	0
198	20241126	180800	62472318	1940	1940	1940	1940	0
199	20241126	180700	62472318	1940	1940	1940	1940	0
200	20241126	180600	62472318	1940	1940	1940	1940	0
201	20241126	180500	62472318	1940	1940	1940	1940	0
202	20241126	180400	62472318	1940	1940	1940	1940	0
203	20241126	180300	62472318	1940	1940	1940	1940	0
204	20241126	180200	62472318	1940	1940	1940	1940	0
205	20241126	180100	62472318	1940	1940	1940	1940	0
206	20241126	180000	62472318	1940	1940	1940	1940	0
207	20241126	175900	62472318	1940	1940	1940	1940	0
208	20241126	175800	62472318	1940	1940	1940	1940	0
209	20241126	175700	62472318	1940	1940	1940	1940	0
210	20241126	175600	62472318	1940	1940	1940	1940	0
211	20241126	175500	62472318	1940	1940	1940	1940	0
212	20241126	175400	62472318	1940	1940	1940	1940	496
213	20241126	175300	62472318	1940	1940	1940	1940	0
214	20241126	175200	62472318	1940	1940	1940	1940	0
215	20241126	175100	62472318	1940	1940	1940	1940	0
216	20241126	175000	62472318	1940	1940	1940	1940	0
217	20241126	174900	62472318	1940	1940	1940	1940	0
218	20241126	174800	62472318	1940	1940	1940	1940	0
219	20241126	174700	62472318	1940	1940	1940	1940	0
220	20241126	174600	62472318	1940	1940	1940	1940	0
221	20241126	174500	62472318	1940	1940	1940	1940	0
222	20241126	174400	62472318	1940	1940	1940	1940	0
223	20241126	174300	62472318	1940	1940	1940	1940	0
224	20241126	174200	62472318	1940	1940	1940	1940	0
225	20241126	174100	62472318	1940	1940	1940	1940	0
226	20241126	174000	62472318	1940	1940	1940	1940	0
227	20241126	173900	62472318	1940	1940	1940	1940	0
228	20241126	173800	62472318	1940	1940	1940	1940	0
229	20241126	173700	62472318	1940	1940	1940	1940	0
230	20241126	173600	62472318	1940	1940	1940	1940	0
231	20241126	173500	62472318	1940	1940	1940	1940	0
232	20241126	173400	62472318	1940	1940	1940	1940	0
233	20241126	173300	62472318	1940	1940	1940	1940	0
234	20241126	173200	62472318	1940	1940	1940	1940	0
235	20241126	173100	62472318	1940	1940	1940	1940	0
236	20241126	173000	62472318	1940	1940	1940	1940	0
237	20241126	172900	62472318	1940	1940	1940	1940	0
238	20241126	172800	62472318	1940	1940	1940	1940	0
239	20241126	172700	62472318	1940	1940	1940	1940	0
240	20241126	172600	62472318	1940	1940	1940	1940	0
241	20241126	172500	62472318	1940	1940	1940	1940	0
242	20241126	172400	62472318	1940	1940	1940	1940	496
243	20241126	172300	62472318	1940	1940	1940	1940	0
244	20241126	172200	62472318	1940	1940	1940	1940	0
245	20241126	172100	62472318	1940	1940	1940	1940	0
246	20241126	172000	62472318	1940	1940	1940	1940	0
247	20241126	171900	62472318	1940	1940	1940	1940	0
248	20241126	171800	62472318	1940	1940	1940	1940	0
249	20241126	171700	62472318	1940	1940	1940	1940	0
250	20241126	171600	62472318	1940	1940	1940	1940	0
251	20241126	171500	62472318	1940	1940	1940	1940	0
252	20241126	171400	62472318	1940	1940	1940	1940	0
253	20241126	171300	62472318	1940	1940	1940	1940	0
254	20241126	171200	62472318	1940	1940	1940	1940	0
255	20241126	171100	62472318	1940	1940	1940	1940	0
256	20241126	171000	62472318	1940	1940	1940	1940	0
257	20241126	170900	62472318	1940	1940	1940	1940	0
258	20241126	170800	62472318	1940	1940	1940	1940	0
259	20241126	170700	62472318	1940	1940	1940	1940	0
260	20241126	170600	62472318	1940	1940	1940	1940	0
261	20241126	170500	62472318	1940	1940	1940	1940	0
262	20241126	170400	62472318	1940	1940	1940	1940	0
263	20241126	170300	62472318	1940	1940	1940	1940	0
264	20241126	170200	62472318	1940	1940	1940	1940	0
265	20241126	170100	62472318	1940	1940	1940	1940	0
266	20241126	170000	62472318	1940	1940	1940	1940	0
267	20241126	165900	62472318	1940	1940	1940	1940	0
268	20241126	165800	62472318	1940	1940	1940	1940	0
269	20241126	165700	62472318	1940	1940	1940	1940	0
270	20241126	165600	62472318	1940	1940	1940	1940	0
271	20241126	165500	62472318	1940	1940	1940	1940	0
272	20241126	165400	62472318	1940	1940	1940	1940	496
273	20241126	165300	62472318	1940	1940	1940	1940	0
274	20241126	165200	62472318	1940	1940	1940	1940	0
275	20241126	165100	62472318	1940	1940	1940	1940	0
276	20241126	165000	62472318	1940	1940	1940	1940	0
277	20241126	164900	62472318	1940	1940	1940	1940	0
278	20241126	164800	62472318	1940	1940	1940	1940	0
279	20241126	164700	62472318	1940	1940	1940	1940	0
280	20241126	164600	62472318	1940	1940	1940	1940	0
281	20241126	164500	62472318	1940	1940	1940	1940	0
282	20241126	164400	62472318	1940	1940	1940	1940	0
283	20241126	164300	62472318	1940	1940	1940	1940	0
284	20241126	164200	62472318	1940	1940	1940	1940	0
285	20241126	164100	62472318	1940	1940	1940	1940	0
286	20241126	164000	62472318	1940	1940	1940	1940	0
287	20241126	163900	62472318	1940	1940	1940	1940	0
288	20241126	163800	62472318	1940	1940	1940	1940	0
289	20241126	163700	62472318	1940	1940	1940	1940	0
290	20241126	163600	62472318	1940	1940	1940	1940	0
291	20241126	163500	62472318	1940	1940	1940	1940	0
292	20241126	163400	62472318	1940	1940	1940	1940	0
293	20241126	163300	62472318	1940	1940	1940	1940	0
294	20241126	163200	62472318	1940	1940	1940	1940	0
295	20241126	163100	62472318	1940	1940	1940	1940	0
296	20241126	163000	62472318	1940	1940	1940	1940	0
297	20241126	162900	62472318	1940	1940	1940	1940	0
298	20241126	162800	62472318	1940	1940	1940	1940	0
299	20241126	162700	62472318	1940	1940	1940	1940	0
300	20241126	162600	62472318	1940	1940	1940	1940	0
301	20241126	162500	62472318	1940	1940	1940	1940	0
302	20241126	162400	62472318	1940	1940	1940	1940	496
303	20241126	162300	62472318	1940	1940	1940	1940	0
304	20241126	162200	62472318	1940	1940	1940	1940	0
305	20241126	162100	62472318	1940	1940	1940	1940	0
306	20241126	162000	62472318	1940	1940	1940	1940	0
307	20241126	161900	62472318	1940	1940	1940	1940	0
308	20241126	161800	62472318	1940	1940	1940	1940	0
309	20241126	161700	62472318	1940	1940	1940	1940	0
310	20241126	161600	62472318	1940	1940	1940	1940	0
311	20241126	161500	62472318	1940	1940	1940	1940	0
312	20241126	161400	62472318	1940	1940	1940	1940	0
313	20241126	161300	62472318	1940	1940	1940	1940	0
314	20241126	161200	62472318	1940	1940	1940	1940	0
315	20241126	161100	62472318	1940	1940	1940	1940	0
316	20241126	161000	62472318	1940	1940	1940	1940	0
317	20241126	160900	62472318	1940	1940	1940	1940	0
318	20241126	160800	62472318	1940	1940	1940	1940	0
319	20241126	160700	62472318	1940	1940	1940	1940	0
320	20241126	160600	62472318	1940	1940	1940	1940	0
321	20241126	160500	62472318	1940	1940	1940	1940	0
322	20241126	160400	62472318	1940	1940	1940	1940	0
323	20241126	160300	62472318	1940	1940	1940	1940	0
324	20241126	160200	62472318	1940	1940	1940	1940	0
325	20241126	160100	62472318	1940	1940	1940	1940	0
326	20241126	160000	62472318	1940	1940	1940	1940	0
327	20241126	155900	62472318	1940	1940	1940	1940	0
328	20241126	155800	62472318	1940	1940	1940	1940	0
329	20241126	155700	62472318	1940	1940	1940	1940	0
330	20241126	155600	62472318	1940	1940	1940	1940	0
331	20241126	155500	62472318	1940	1940	1940	1940	0
332	20241126	155400	62472318	1940	1940	1940	1940	496
333	20241126	155300	62472318	1940	1940	1940	1940	0
334	20241126	155200	62472318	1940	1940	1940	1940	0
335	20241126	155100	62472318	1940	1940	1940	1940	0
336	20241126	155000	62472318	1940	1940	1940	1940	0
337	20241126	154900	62472318	1940	1940	1940	1940	0
338	20241126	154800	62472318	1940	1940	1940	1940	0
339	20241126	154700	62472318	1940	1940	1940	1940	0
340	20241126	154600	62472318	1940	1940	1940	1940	0
341	20241126	154500	62472318	1940	1940	1940	1940	0
342	20241126	154400	62472318	1940	1940	1940	1940	0
343	20241126	154300	62472318	1940	1940	1940	1940	0
344	20241126	154200	62472318	1940	1940	1940	1940	0
345	20241126	154100	62472318	1940	1940	1940	1940	0
346	20241126	154000	62472318	1940	1940	1940	1940	0
347	20241126	153900	62472318	1940	1940	1940	1940	0
348	20241126	153800	62472318	1940	1940	1940	1940	0
349	20241126	153700	62472318	1940	1940	1940	1940	0
350	20241126	153600	62472318	1940	1940	1940	1940	0
351	20241126	153500	62472318	1940	1940	1940	1940	0
352	20241126	153400	62472318	1940	1940	1940	1940	0
353	20241126	153300	62472318	1940	1940	1940	1940	0
354	20241126	153200	62472318	1940	1940	1940	1940	0
355	20241126	153100	62472318	1940	1940	1940	1940	0
356	20241126	153000	62472318	1940	1940	1940	1940	496
357	20241126	152900	61510078	1940	1940	1940	1940	0
358	20241126	152800	61510078	1940	1940	1940	1940	0
359	20241126	152700	61510078	1940	1940	1940	1940	0
360	20241126	152600	61510078	1940	1940	1940	1940	0
361	20241126	152500	61510078	1940	1940	1940	1940	0
362	20241126	152400	61510078	1940	1940	1940	1940	0
363	20241126	152300	61510078	1940	1940	1940	1940	0
364	20241126	152200	61510078	1940	1940	1940	1940	0
365	20241126	152100	61510078	1940	1940	1940	1940	0
366	20241126	152000	61510078	1940	1940	1940	1940	0
367	20241126	151900	61510078	1940	1940	1940	1940	4
368	20241126	151800	61502318	1940	1931	1940	1931	543
369	20241126	151700	60453008	1932	1932	1932	1932	1
370	20241126	151600	60451076	1932	1930	1933	1930	30
371	20241126	151500	60393157	1930	1930	1930	1930	2
372	20241126	151400	60389297	1930	1930	1930	1930	79
373	20241126	151300	60236827	1930	1930	1930	1930	0
374	20241126	151200	60236827	1930	1922	1930	1922	1658
375	20241126	151100	57045176	1919	1914	1919	1914	741
376	20241126	151000	55623379	1914	1914	1914	1914	0
377	20241126	150900	55623379	1914	1914	1914	1914	2
378	20241126	150800	55619551	1915	1905	1915	1905	150
379	20241126	150700	55332434	1905	1905	1905	1905	0
380	20241126	150600	55332434	1905	1906	1906	1905	21
381	20241126	150500	55292418	1900	1900	1900	1900	10
382	20241126	150400	55273418	1906	1906	1906	1906	1
383	20241126	150300	55271512	1905	1905	1905	1905	538
384	20241126	150200	54246622	1906	1906	1906	1906	0
385	20241126	150100	54246622	1906	1906	1906	1906	0
386	20241126	150000	54246622	1906	1906	1906	1906	0
387	20241126	145900	54246622	1906	1906	1906	1906	1
388	20241126	145800	54244716	1899	1899	1899	1899	10
389	20241126	145700	54225726	1909	1909	1909	1909	0
390	20241126	145600	54225726	1909	1898	1909	1898	200
391	20241126	145500	53846027	1897	1897	1897	1897	11
392	20241126	145400	53825160	1913	1913	1913	1913	0
393	20241126	145300	53825160	1913	1913	1913	1913	0
394	20241126	145200	53825160	1913	1913	1913	1913	0
395	20241126	145100	53825160	1913	1913	1913	1913	0
396	20241126	145000	53825160	1913	1913	1913	1913	0
397	20241126	144900	53825160	1913	1913	1913	1913	0
398	20241126	144800	53825160	1913	1913	1913	1913	0
399	20241126	144700	53825160	1913	1913	1913	1913	0
400	20241126	144600	53825160	1913	1913	1913	1913	0
401	20241126	144500	53825160	1913	1913	1913	1913	0
402	20241126	144400	53825160	1913	1907	1913	1907	3
403	20241126	144300	53819430	1904	1904	1904	1904	526
404	20241126	144200	52817926	1904	1904	1904	1904	0
405	20241126	144100	52817926	1904	1904	1904	1904	0
406	20241126	144000	52817926	1904	1904	1904	1904	0
407	20241126	143900	52817926	1904	1890	1904	1890	1574
408	20241126	143800	49829179	1889	1889	1889	1889	0
409	20241126	143700	49829179	1889	1879	1889	1879	500
410	20241126	143600	48886840	1879	1879	1879	1879	0
411	20241126	143500	48886840	1879	1879	1879	1879	0
412	20241126	143400	48886840	1879	1879	1879	1879	0
413	20241126	143300	48886840	1879	1879	1879	1879	0
414	20241126	143200	48886840	1879	1879	1879	1879	0
415	20241126	143100	48886840	1879	1879	1879	1879	0
416	20241126	143000	48886840	1879	1879	1879	1879	0
417	20241126	142900	48886840	1879	1879	1879	1879	0
418	20241126	142800	48886840	1879	1879	1879	1879	0
419	20241126	142700	48886840	1879	1879	1879	1879	0
420	20241126	142600	48886840	1879	1879	1879	1879	0
421	20241126	142500	48886840	1879	1879	1879	1879	0
422	20241126	142400	48886840	1879	1879	1879	1879	21
423	20241126	142300	48847381	1878	1878	1878	1878	129
424	20241126	142200	48605119	1878	1878	1878	1878	0
425	20241126	142100	48605119	1878	1878	1878	1878	0
426	20241126	142000	48605119	1878	1878	1878	1878	1
427	20241126	141900	48603241	1867	1867	1867	1867	0
428	20241126	141800	48603241	1867	1867	1867	1867	0
429	20241126	141700	48603241	1867	1867	1867	1867	10
430	20241126	141600	48584571	1878	1878	1878	1878	0
431	20241126	141500	48584571	1878	1878	1878	1878	0
432	20241126	141400	48584571	1878	1878	1878	1878	0
433	20241126	141300	48584571	1878	1878	1878	1878	0
434	20241126	141200	48584571	1878	1878	1878	1878	200
435	20241126	141100	48208971	1878	1878	1878	1878	0
436	20241126	141000	48208971	1878	1878	1878	1878	0
437	20241126	140900	48208971	1878	1878	1878	1878	0
438	20241126	140800	48208971	1878	1878	1878	1878	0
439	20241126	140700	48208971	1878	1878	1878	1878	0
440	20241126	140600	48208971	1878	1878	1878	1878	0
441	20241126	140500	48208971	1878	1878	1878	1878	0
442	20241126	140400	48208971	1878	1878	1878	1878	0
443	20241126	140300	48208971	1878	1878	1878	1878	0
444	20241126	140200	48208971	1878	1878	1878	1878	0
445	20241126	140100	48208971	1878	1878	1878	1878	0
446	20241126	140000	48208971	1878	1878	1878	1878	0
447	20241126	135900	48208971	1878	1878	1878	1878	0
448	20241126	135800	48208971	1878	1878	1878	1878	0
449	20241126	135700	48208971	1878	1878	1878	1878	0
450	20241126	135600	48208971	1878	1878	1878	1878	0
451	20241126	135500	48208971	1878	1878	1878	1878	0
452	20241126	135400	48208971	1878	1878	1878	1878	0
453	20241126	135300	48208971	1878	1878	1878	1878	0
454	20241126	135200	48208971	1878	1878	1878	1878	0
455	20241126	135100	48208971	1878	1878	1878	1878	0
456	20241126	135000	48208971	1878	1878	1878	1878	0
457	20241126	134900	48208971	1878	1878	1878	1878	0
458	20241126	134800	48208971	1878	1878	1878	1878	0
459	20241126	134700	48208971	1878	1878	1878	1878	0
460	20241126	134600	48208971	1878	1878	1878	1878	0
461	20241126	134500	48208971	1878	1878	1878	1878	0
462	20241126	134400	48208971	1878	1878	1878	1878	0
463	20241126	134300	48208971	1878	1878	1878	1878	0
464	20241126	134200	48208971	1878	1878	1878	1878	0
465	20241126	134100	48208971	1878	1878	1878	1878	0
466	20241126	134000	48208971	1878	1878	1878	1878	0
467	20241126	133900	48208971	1878	1878	1878	1878	0
468	20241126	133800	48208971	1878	1878	1878	1878	0
469	20241126	133700	48208971	1878	1878	1878	1878	0
470	20241126	133600	48208971	1878	1878	1878	1878	0
471	20241126	133500	48208971	1878	1878	1878	1878	1
472	20241126	133400	48207093	1866	1869	1869	1866	600
473	20241126	133300	47086836	1878	1878	1878	1878	0
474	20241126	133200	47086836	1878	1878	1878	1878	0
475	20241126	133100	47086836	1878	1878	1878	1878	0
476	20241126	133000	47086836	1878	1878	1878	1878	0
477	20241126	132900	47086836	1878	1878	1878	1878	0
478	20241126	132800	47086836	1878	1878	1878	1878	0
479	20241126	132700	47086836	1878	1878	1878	1878	0
480	20241126	132600	47086836	1878	1878	1878	1878	0
481	20241126	132500	47086836	1878	1878	1878	1878	0
482	20241126	132400	47086836	1878	1878	1878	1878	0
483	20241126	132300	47086836	1878	1878	1878	1878	0
484	20241126	132200	47086836	1878	1878	1878	1878	0
485	20241126	132100	47086836	1878	1878	1878	1878	109
486	20241126	132000	46882134	1878	1878	1878	1878	0
487	20241126	131900	46882134	1878	1878	1878	1878	0
488	20241126	131800	46882134	1878	1878	1878	1878	0
489	20241126	131700	46882134	1878	1878	1878	1878	0
490	20241126	131600	46882134	1878	1878	1878	1878	2
491	20241126	131500	46878378	1878	1878	1878	1878	0
492	20241126	131400	46878378	1878	1878	1878	1878	3
493	20241126	131300	46872744	1878	1878	1878	1878	26
494	20241126	131200	46823916	1879	1879	1879	1879	0
495	20241126	131100	46823916	1879	1879	1879	1879	0
496	20241126	131000	46823916	1879	1879	1879	1879	0
497	20241126	130900	46823916	1879	1878	1879	1878	2
498	20241126	130800	46820159	1879	1879	1879	1879	0
499	20241126	130700	46820159	1879	1878	1879	1878	2
500	20241126	130600	46816402	1878	1878	1878	1878	259
501	20241126	130500	46330000	1878	1878	1878	1878	0
502	20241126	130400	46330000	1878	1878	1878	1878	0
503	20241126	130300	46330000	1878	1878	1878	1878	0
504	20241126	130200	46330000	1878	1878	1878	1878	0
505	20241126	130100	46330000	1878	1878	1878	1878	0
506	20241126	130000	46330000	1878	1878	1878	1878	0
507	20241126	125900	46330000	1878	1878	1878	1878	0
508	20241126	125800	46330000	1878	1878	1878	1878	0
509	20241126	125700	46330000	1878	1878	1878	1878	0
510	20241126	125600	46330000	1878	1878	1878	1878	0
511	20241126	125500	46330000	1878	1878	1878	1878	0
512	20241126	125400	46330000	1878	1878	1878	1878	0
513	20241126	125300	46330000	1878	1878	1878	1878	0
514	20241126	125200	46330000	1878	1878	1878	1878	0
515	20241126	125100	46330000	1878	1878	1878	1878	3
516	20241126	125000	46324366	1878	1878	1878	1878	0
517	20241126	124900	46324366	1878	1878	1878	1878	0
518	20241126	124800	46324366	1878	1878	1878	1878	0
519	20241126	124700	46324366	1878	1878	1878	1878	0
520	20241126	124600	46324366	1878	1878	1878	1878	0
521	20241126	124500	46324366	1878	1878	1878	1878	0
522	20241126	124400	46324366	1878	1878	1878	1878	0
523	20241126	124300	46324366	1878	1878	1878	1878	0
524	20241126	124200	46324366	1878	1878	1878	1878	0
525	20241126	124100	46324366	1878	1878	1878	1878	0
526	20241126	124000	46324366	1878	1878	1878	1878	0
527	20241126	123900	46324366	1878	1878	1878	1878	0
528	20241126	123800	46324366	1878	1878	1878	1878	0
529	20241126	123700	46324366	1878	1878	1878	1878	0
530	20241126	123600	46324366	1878	1878	1878	1878	8
531	20241126	123500	46309342	1878	1878	1878	1878	0
532	20241126	123400	46309342	1878	1878	1878	1878	0
533	20241126	123300	46309342	1878	1878	1878	1878	2
534	20241126	123200	46305586	1878	1878	1878	1878	0
535	20241126	123100	46305586	1878	1878	1878	1878	0
536	20241126	123000	46305586	1878	1867	1878	1867	109
537	20241126	122900	46101984	1867	1871	1871	1867	1573
538	20241126	122800	43162483	1877	1877	1877	1877	0
539	20241126	122700	43162483	1877	1877	1877	1877	0
540	20241126	122600	43162483	1877	1877	1877	1877	0
541	20241126	122500	43162483	1877	1877	1877	1877	0
542	20241126	122400	43162483	1877	1877	1877	1877	0
543	20241126	122300	43162483	1877	1877	1877	1877	0
544	20241126	122200	43162483	1877	1877	1877	1877	0
545	20241126	122100	43162483	1877	1877	1877	1877	0
546	20241126	122000	43162483	1877	1877	1877	1877	0
547	20241126	121900	43162483	1877	1877	1877	1877	0
548	20241126	121800	43162483	1877	1877	1877	1877	0
549	20241126	121700	43162483	1877	1877	1877	1877	0
550	20241126	121600	43162483	1877	1877	1877	1877	0
551	20241126	121500	43162483	1877	1877	1877	1877	0
552	20241126	121400	43162483	1877	1877	1877	1877	0
553	20241126	121300	43162483	1877	1877	1877	1877	0
554	20241126	121200	43162483	1877	1877	1877	1877	0
555	20241126	121100	43162483	1877	1877	1877	1877	0
556	20241126	121000	43162483	1877	1877	1877	1877	5
557	20241126	120900	43153098	1876	1876	1876	1876	4
558	20241126	120800	43145594	1875	1871	1875	1871	4080
559	20241126	120700	35507969	1870	1870	1870	1870	0
560	20241126	120600	35507969	1870	1870	1870	1870	0
561	20241126	120500	35507969	1870	1871	1871	1870	20
562	20241126	120400	35470559	1872	1872	1872	1872	10
563	20241126	120300	35451839	1873	1873	1873	1873	10
564	20241126	120200	35433109	1878	1878	1878	1878	0
565	20241126	120100	35433109	1878	1878	1878	1878	0
566	20241126	120000	35433109	1878	1878	1878	1878	0
567	20241126	115900	35433109	1878	1878	1878	1878	2
568	20241126	115800	35429353	1878	1878	1878	1878	0
569	20241126	115700	35429353	1878	1878	1878	1878	0
570	20241126	115600	35429353	1878	1875	1878	1867	129
571	20241126	115500	35188387	1878	1878	1878	1878	0
572	20241126	115400	35188387	1878	1878	1878	1878	0
573	20241126	115300	35188387	1878	1878	1878	1878	0
574	20241126	115200	35188387	1878	1878	1878	1878	0
575	20241126	115100	35188387	1878	1878	1878	1878	0
576	20241126	115000	35188387	1878	1878	1878	1878	0
577	20241126	114900	35188387	1878	1878	1878	1878	0
578	20241126	114800	35188387	1878	1878	1878	1878	0
579	20241126	114700	35188387	1878	1878	1878	1878	0
580	20241126	114600	35188387	1878	1878	1878	1878	0
581	20241126	114500	35188387	1878	1878	1878	1878	0
582	20241126	114400	35188387	1878	1878	1878	1878	0
583	20241126	114300	35188387	1878	1878	1878	1878	0
584	20241126	114200	35188387	1878	1878	1878	1878	0
585	20241126	114100	35188387	1878	1878	1878	1878	0
586	20241126	114000	35188387	1878	1878	1878	1878	0
587	20241126	113900	35188387	1878	1878	1878	1878	1
588	20241126	113800	35186509	1878	1878	1878	1878	5
589	20241126	113700	35177119	1878	1878	1878	1878	0
590	20241126	113600	35177119	1878	1870	1878	1863	6205
591	20241126	113500	23604504	1880	1880	1880	1880	0
592	20241126	113400	23604504	1880	1880	1880	1880	0
593	20241126	113300	23604504	1880	1880	1880	1880	0
594	20241126	113200	23604504	1880	1880	1880	1880	0
595	20241126	113100	23604504	1880	1880	1880	1880	0
596	20241126	113000	23604504	1880	1880	1880	1880	0
597	20241126	112900	23604504	1880	1880	1880	1880	0
598	20241126	112800	23604504	1880	1880	1880	1880	0
599	20241126	112700	23604504	1880	1880	1880	1880	2
600	20241126	112600	23600744	1870	1870	1870	1870	187
601	20241126	112500	23251054	1880	1880	1880	1880	0
602	20241126	112400	23251054	1880	1880	1880	1880	0
603	20241126	112300	23251054	1880	1880	1880	1880	0
604	20241126	112200	23251054	1880	1880	1880	1880	0
605	20241126	112100	23251054	1880	1880	1880	1880	0
606	20241126	112000	23251054	1880	1880	1880	1880	0
607	20241126	111900	23251054	1880	1875	1880	1875	73
608	20241126	111800	23113956	1874	1874	1874	1874	0
609	20241126	111700	23113956	1874	1864	1874	1864	400
610	20241126	111600	22366356	1864	1874	1874	1864	201
611	20241126	111500	21991682	1874	1874	1874	1874	0
612	20241126	111400	21991682	1874	1874	1874	1874	0
613	20241126	111300	21991682	1874	1874	1874	1874	0
614	20241126	111200	21991682	1874	1874	1874	1874	5
615	20241126	111100	21982312	1878	1878	1878	1878	0
616	20241126	111000	21982312	1878	1878	1878	1878	0
617	20241126	110900	21982312	1878	1878	1878	1878	0
618	20241126	110800	21982312	1878	1878	1878	1878	0
619	20241126	110700	21982312	1878	1878	1878	1878	0
620	20241126	110600	21982312	1878	1878	1878	1878	0
621	20241126	110500	21982312	1878	1878	1878	1878	0
622	20241126	110400	21982312	1878	1878	1878	1878	0
623	20241126	110300	21982312	1878	1878	1878	1878	0
624	20241126	110200	21982312	1878	1864	1878	1864	1201
625	20241126	110100	19743634	1880	1880	1880	1880	0
626	20241126	110000	19743634	1880	1880	1880	1880	0
627	20241126	105900	19743634	1880	1875	1880	1875	101
628	20241126	105800	19554014	1863	1866	1866	1863	900
629	20241126	105700	17875763	1875	1875	1875	1875	0
630	20241126	105600	17875763	1875	1867	1875	1867	2020
631	20241126	105500	14104343	1867	1867	1867	1867	448
632	20241126	105400	13267927	1867	1867	1867	1867	0
633	20241126	105300	13267927	1867	1868	1877	1867	1270
634	20241126	105200	10896156	1878	1868	1878	1868	2
635	20241126	105100	10892410	1868	1868	1868	1868	0
636	20241126	105000	10892410	1868	1871	1871	1868	500
637	20241126	104900	9958247	1880	1880	1880	1880	0
638	20241126	104800	9958247	1880	1880	1880	1880	2
639	20241126	104700	9954487	1870	1870	1870	1870	0
640	20241126	104600	9954487	1870	1870	1870	1870	0
641	20241126	104500	9954487	1870	1870	1870	1870	0
642	20241126	104400	9954487	1870	1870	1870	1870	0
643	20241126	104300	9954487	1870	1870	1870	1870	0
644	20241126	104200	9954487	1870	1875	1875	1870	1400
645	20241126	104100	7336265	1880	1880	1880	1880	0
646	20241126	104000	7336265	1880	1880	1880	1880	0
647	20241126	103900	7336265	1880	1880	1880	1880	1
648	20241126	103800	7334385	1881	1881	1881	1881	0
649	20241126	103700	7334385	1881	1881	1881	1881	0
650	20241126	103600	7334385	1881	1881	1881	1881	53
651	20241126	103500	7234692	1881	1880	1881	1880	53
652	20241126	103400	7135047	1880	1880	1880	1880	0
653	20241126	103300	7135047	1880	1880	1880	1880	0
654	20241126	103200	7135047	1880	1880	1880	1880	0
655	20241126	103100	7135047	1880	1880	1880	1880	0
656	20241126	103000	7135047	1880	1880	1880	1880	0
657	20241126	102900	7135047	1880	1880	1880	1880	0
658	20241126	102800	7135047	1880	1880	1880	1880	0
659	20241126	102700	7135047	1880	1880	1880	1880	50
660	20241126	102600	7041047	1880	1880	1880	1880	0
661	20241126	102500	7041047	1880	1880	1880	1880	0
662	20241126	102400	7041047	1880	1880	1880	1880	0
663	20241126	102300	7041047	1880	1880	1880	1880	0
664	20241126	102200	7041047	1880	1880	1880	1880	0
665	20241126	102100	7041047	1880	1880	1880	1880	0
666	20241126	102000	7041047	1880	1880	1880	1880	0
667	20241126	101900	7041047	1880	1880	1880	1880	0
668	20241126	101800	7041047	1880	1880	1880	1880	0
669	20241126	101700	7041047	1880	1880	1880	1880	0
670	20241126	101600	7041047	1880	1880	1880	1880	0
671	20241126	101500	7041047	1880	1880	1880	1880	0
672	20241126	101400	7041047	1880	1880	1880	1880	0
673	20241126	101300	7041047	1880	1880	1880	1880	0
674	20241126	101200	7041047	1880	1881	1881	1866	303
675	20241126	101100	6475407	1866	1866	1866	1866	0
676	20241126	101000	6475407	1866	1880	1880	1866	179
677	20241126	100900	6140680	1880	1880	1880	1880	0
678	20241126	100800	6140680	1880	1880	1880	1880	0
679	20241126	100700	6140680	1880	1880	1880	1880	0
680	20241126	100600	6140680	1880	1880	1880	1880	0
681	20241126	100500	6140680	1880	1880	1880	1880	0
682	20241126	100400	6140680	1880	1880	1880	1880	103
683	20241126	100300	5947040	1880	1880	1880	1880	0
684	20241126	100200	5947040	1880	1880	1880	1880	20
685	20241126	100100	5909440	1880	1880	1880	1880	0
686	20241126	100000	5909440	1880	1880	1880	1880	10
687	20241126	095900	5890640	1881	1881	1881	1881	1
688	20241126	095800	5888759	1881	1881	1881	1881	0
689	20241126	095700	5888759	1881	1881	1881	1881	10
690	20241126	095600	5869949	1885	1885	1885	1885	0
691	20241126	095500	5869949	1885	1885	1885	1885	1
692	20241126	095400	5868064	1880	1880	1880	1880	0
693	20241126	095300	5868064	1880	1880	1880	1880	0
694	20241126	095200	5868064	1880	1880	1880	1880	0
695	20241126	095100	5868064	1880	1880	1880	1880	0
696	20241126	095000	5868064	1880	1880	1880	1880	10
697	20241126	094900	5849264	1885	1885	1885	1885	0
698	20241126	094800	5849264	1885	1885	1885	1885	0
699	20241126	094700	5849264	1885	1885	1885	1885	6
700	20241126	094600	5837954	1885	1885	1885	1885	1
701	20241126	094500	5836069	1880	1880	1880	1880	234
702	20241126	094400	5396149	1880	1879	1880	1879	194
703	20241126	094300	5031621	1879	1879	1879	1879	0
704	20241126	094200	5031621	1879	1879	1879	1879	7
705	20241126	094100	5018468	1879	1879	1879	1879	1
706	20241126	094000	5016589	1870	1870	1870	1870	0
707	20241126	093900	5016589	1870	1877	1877	1870	120
708	20241126	093800	4791914	1876	1876	1876	1876	1
709	20241126	093700	4790038	1876	1876	1876	1876	0
710	20241126	093600	4790038	1876	1876	1876	1876	0
711	20241126	093500	4790038	1876	1878	1878	1876	79
712	20241126	093400	4641750	1880	1880	1880	1880	0
713	20241126	093300	4641750	1880	1880	1880	1880	0
714	20241126	093200	4641750	1880	1880	1880	1880	3
715	20241126	093100	4636110	1880	1880	1880	1880	0
716	20241126	093000	4636110	1880	1880	1880	1880	501
717	20241126	092900	3694230	1878	1878	1878	1878	1
718	20241126	092800	3692352	1878	1879	1879	1878	3
719	20241126	092700	3686717	1879	1879	1879	1879	0
720	20241126	092600	3686717	1879	1879	1879	1879	0
721	20241126	092500	3686717	1879	1880	1880	1879	21
722	20241126	092400	3647249	1885	1885	1885	1885	0
723	20241126	092300	3647249	1885	1885	1885	1885	0
724	20241126	092200	3647249	1885	1885	1885	1885	0
725	20241126	092100	3647249	1885	1885	1885	1885	10
726	20241126	092000	3628399	1885	1885	1885	1885	1
727	20241126	091900	3626514	1880	1880	1880	1880	0
728	20241126	091800	3626514	1880	1880	1880	1880	7
729	20241126	091700	3613354	1885	1885	1885	1885	0
730	20241126	091600	3613354	1885	1885	1885	1885	0
731	20241126	091500	3613354	1885	1885	1885	1885	0
732	20241126	091400	3613354	1885	1885	1885	1885	0
733	20241126	091300	3613354	1885	1885	1885	1885	0
734	20241126	091200	3613354	1885	1885	1885	1885	60
735	20241126	091100	3500254	1885	1885	1885	1885	0
736	20241126	091000	3500254	1885	1885	1885	1885	2
737	20241126	090900	3496484	1885	1885	1885	1885	0
738	20241126	090800	3496484	1885	1878	1885	1875	52
739	20241126	090700	3398824	1878	1885	1885	1878	21
740	20241126	090600	3359323	1885	1885	1885	1885	0
741	20241126	090500	3359323	1885	1885	1885	1885	0
742	20241126	090400	3359323	1885	1879	1885	1878	802
743	20241126	090300	1852360	1880	1880	1880	1880	0
744	20241126	090200	1852360	1880	1880	1880	1880	106
745	20241126	090100	1653080	1870	1870	1870	1870	0
746	20241126	090000	1653080	1870	1870	1870	1870	884