KissMeData/341170/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212300	2481978	1985	1960	1985	1960	207
3	20241126	212200	2481978	1985	1985	1985	1985	0
4	20241126	212100	2481978	1985	1985	1985	1985	0
5	20241126	212000	2481978	1985	1985	1985	1985	0
6	20241126	211900	2481978	1985	1985	1985	1985	0
7	20241126	211800	2481978	1985	1985	1985	1985	0
8	20241126	211700	2481978	1985	1985	1985	1985	0
9	20241126	211600	2481978	1985	1985	1985	1985	0
10	20241126	211500	2481978	1985	1985	1985	1985	0
11	20241126	211400	2481978	1985	1985	1985	1985	0
12	20241126	211300	2481978	1985	1985	1985	1985	0
13	20241126	211200	2481978	1985	1985	1985	1985	0
14	20241126	211100	2481978	1985	1985	1985	1985	0
15	20241126	211000	2481978	1985	1985	1985	1985	0
16	20241126	210900	2481978	1985	1985	1985	1985	0
17	20241126	210800	2481978	1985	1985	1985	1985	0
18	20241126	210700	2481978	1985	1985	1985	1985	0
19	20241126	210600	2481978	1985	1985	1985	1985	0
20	20241126	210500	2481978	1985	1985	1985	1985	0
21	20241126	210400	2481978	1985	1985	1985	1985	0
22	20241126	210300	2481978	1985	1985	1985	1985	0
23	20241126	210200	2481978	1985	1985	1985	1985	0
24	20241126	210100	2481978	1985	1985	1985	1985	0
25	20241126	210000	2481978	1985	1985	1985	1985	0
26	20241126	205900	2481978	1985	1985	1985	1985	0
27	20241126	205800	2481978	1985	1985	1985	1985	0
28	20241126	205700	2481978	1985	1985	1985	1985	0
29	20241126	205600	2481978	1985	1985	1985	1985	0
30	20241126	205500	2481978	1985	1985	1985	1985	0
31	20241126	205400	2481978	1985	1985	1985	1985	0
32	20241126	205300	2481978	1985	1960	1985	1960	207
33	20241126	205200	2481978	1985	1985	1985	1985	0
34	20241126	205100	2481978	1985	1985	1985	1985	0
35	20241126	205000	2481978	1985	1985	1985	1985	0
36	20241126	204900	2481978	1985	1985	1985	1985	0
37	20241126	204800	2481978	1985	1985	1985	1985	0
38	20241126	204700	2481978	1985	1985	1985	1985	0
39	20241126	204600	2481978	1985	1985	1985	1985	0
40	20241126	204500	2481978	1985	1985	1985	1985	0
41	20241126	204400	2481978	1985	1985	1985	1985	0
42	20241126	204300	2481978	1985	1985	1985	1985	0
43	20241126	204200	2481978	1985	1985	1985	1985	0
44	20241126	204100	2481978	1985	1985	1985	1985	0
45	20241126	204000	2481978	1985	1985	1985	1985	0
46	20241126	203900	2481978	1985	1985	1985	1985	0
47	20241126	203800	2481978	1985	1985	1985	1985	0
48	20241126	203700	2481978	1985	1985	1985	1985	0
49	20241126	203600	2481978	1985	1985	1985	1985	0
50	20241126	203500	2481978	1985	1985	1985	1985	0
51	20241126	203400	2481978	1985	1985	1985	1985	0
52	20241126	203300	2481978	1985	1985	1985	1985	0
53	20241126	203200	2481978	1985	1985	1985	1985	0
54	20241126	203100	2481978	1985	1985	1985	1985	0
55	20241126	203000	2481978	1985	1985	1985	1985	0
56	20241126	202900	2481978	1985	1985	1985	1985	0
57	20241126	202800	2481978	1985	1985	1985	1985	0
58	20241126	202700	2481978	1985	1985	1985	1985	0
59	20241126	202600	2481978	1985	1985	1985	1985	0
60	20241126	202500	2481978	1985	1985	1985	1985	0
61	20241126	202400	2481978	1985	1985	1985	1985	0
62	20241126	202300	2481978	1985	1960	1985	1960	207
63	20241126	202200	2481978	1985	1985	1985	1985	0
64	20241126	202100	2481978	1985	1985	1985	1985	0
65	20241126	202000	2481978	1985	1985	1985	1985	0
66	20241126	201900	2481978	1985	1985	1985	1985	0
67	20241126	201800	2481978	1985	1985	1985	1985	0
68	20241126	201700	2481978	1985	1985	1985	1985	0
69	20241126	201600	2481978	1985	1985	1985	1985	0
70	20241126	201500	2481978	1985	1985	1985	1985	0
71	20241126	201400	2481978	1985	1985	1985	1985	0
72	20241126	201300	2481978	1985	1985	1985	1985	0
73	20241126	201200	2481978	1985	1985	1985	1985	0
74	20241126	201100	2481978	1985	1985	1985	1985	0
75	20241126	201000	2481978	1985	1985	1985	1985	0
76	20241126	200900	2481978	1985	1985	1985	1985	0
77	20241126	200800	2481978	1985	1985	1985	1985	0
78	20241126	200700	2481978	1985	1985	1985	1985	0
79	20241126	200600	2481978	1985	1985	1985	1985	0
80	20241126	200500	2481978	1985	1985	1985	1985	0
81	20241126	200400	2481978	1985	1985	1985	1985	0
82	20241126	200300	2481978	1985	1985	1985	1985	0
83	20241126	200200	2481978	1985	1985	1985	1985	0
84	20241126	200100	2481978	1985	1985	1985	1985	0
85	20241126	200000	2481978	1985	1985	1985	1985	0
86	20241126	195900	2481978	1985	1985	1985	1985	0
87	20241126	195800	2481978	1985	1985	1985	1985	0
88	20241126	195700	2481978	1985	1985	1985	1985	0
89	20241126	195600	2481978	1985	1985	1985	1985	0
90	20241126	195500	2481978	1985	1985	1985	1985	0
91	20241126	195400	2481978	1985	1985	1985	1985	0
92	20241126	195300	2481978	1985	1960	1985	1960	207
93	20241126	195200	2481978	1985	1985	1985	1985	0
94	20241126	195100	2481978	1985	1985	1985	1985	0
95	20241126	195000	2481978	1985	1985	1985	1985	0
96	20241126	194900	2481978	1985	1985	1985	1985	0
97	20241126	194800	2481978	1985	1985	1985	1985	0
98	20241126	194700	2481978	1985	1985	1985	1985	0
99	20241126	194600	2481978	1985	1985	1985	1985	0
100	20241126	194500	2481978	1985	1985	1985	1985	0
101	20241126	194400	2481978	1985	1985	1985	1985	0
102	20241126	194300	2481978	1985	1985	1985	1985	0
103	20241126	194200	2481978	1985	1985	1985	1985	0
104	20241126	194100	2481978	1985	1985	1985	1985	0
105	20241126	194000	2481978	1985	1985	1985	1985	0
106	20241126	193900	2481978	1985	1985	1985	1985	0
107	20241126	193800	2481978	1985	1985	1985	1985	0
108	20241126	193700	2481978	1985	1985	1985	1985	0
109	20241126	193600	2481978	1985	1985	1985	1985	0
110	20241126	193500	2481978	1985	1985	1985	1985	0
111	20241126	193400	2481978	1985	1985	1985	1985	0
112	20241126	193300	2481978	1985	1985	1985	1985	0
113	20241126	193200	2481978	1985	1985	1985	1985	0
114	20241126	193100	2481978	1985	1985	1985	1985	0
115	20241126	193000	2481978	1985	1985	1985	1985	0
116	20241126	192900	2481978	1985	1985	1985	1985	0
117	20241126	192800	2481978	1985	1985	1985	1985	0
118	20241126	192700	2481978	1985	1985	1985	1985	0
119	20241126	192600	2481978	1985	1985	1985	1985	0
120	20241126	192500	2481978	1985	1985	1985	1985	0
121	20241126	192400	2481978	1985	1985	1985	1985	0
122	20241126	192300	2481978	1985	1960	1985	1960	207
123	20241126	192200	2481978	1985	1985	1985	1985	0
124	20241126	192100	2481978	1985	1985	1985	1985	0
125	20241126	192000	2481978	1985	1985	1985	1985	0
126	20241126	191900	2481978	1985	1985	1985	1985	0
127	20241126	191800	2481978	1985	1985	1985	1985	0
128	20241126	191700	2481978	1985	1985	1985	1985	0
129	20241126	191600	2481978	1985	1985	1985	1985	0
130	20241126	191500	2481978	1985	1985	1985	1985	0
131	20241126	191400	2481978	1985	1985	1985	1985	0
132	20241126	191300	2481978	1985	1985	1985	1985	0
133	20241126	191200	2481978	1985	1985	1985	1985	0
134	20241126	191100	2481978	1985	1985	1985	1985	0
135	20241126	191000	2481978	1985	1985	1985	1985	0
136	20241126	190900	2481978	1985	1985	1985	1985	0
137	20241126	190800	2481978	1985	1985	1985	1985	0
138	20241126	190700	2481978	1985	1985	1985	1985	0
139	20241126	190600	2481978	1985	1985	1985	1985	0
140	20241126	190500	2481978	1985	1985	1985	1985	0
141	20241126	190400	2481978	1985	1985	1985	1985	0
142	20241126	190300	2481978	1985	1985	1985	1985	0
143	20241126	190200	2481978	1985	1985	1985	1985	0
144	20241126	190100	2481978	1985	1985	1985	1985	0
145	20241126	190000	2481978	1985	1985	1985	1985	0
146	20241126	185900	2481978	1985	1985	1985	1985	0
147	20241126	185800	2481978	1985	1985	1985	1985	0
148	20241126	185700	2481978	1985	1985	1985	1985	0
149	20241126	185600	2481978	1985	1985	1985	1985	0
150	20241126	185500	2481978	1985	1985	1985	1985	0
151	20241126	185400	2481978	1985	1985	1985	1985	0
152	20241126	185300	2481978	1985	1960	1985	1960	207
153	20241126	185200	2481978	1985	1985	1985	1985	0
154	20241126	185100	2481978	1985	1985	1985	1985	0
155	20241126	185000	2481978	1985	1985	1985	1985	0
156	20241126	184900	2481978	1985	1985	1985	1985	0
157	20241126	184800	2481978	1985	1985	1985	1985	0
158	20241126	184700	2481978	1985	1985	1985	1985	0
159	20241126	184600	2481978	1985	1985	1985	1985	0
160	20241126	184500	2481978	1985	1985	1985	1985	0
161	20241126	184400	2481978	1985	1985	1985	1985	0
162	20241126	184300	2481978	1985	1985	1985	1985	0
163	20241126	184200	2481978	1985	1985	1985	1985	0
164	20241126	184100	2481978	1985	1985	1985	1985	0
165	20241126	184000	2481978	1985	1985	1985	1985	0
166	20241126	183900	2481978	1985	1985	1985	1985	0
167	20241126	183800	2481978	1985	1985	1985	1985	0
168	20241126	183700	2481978	1985	1985	1985	1985	0
169	20241126	183600	2481978	1985	1985	1985	1985	0
170	20241126	183500	2481978	1985	1985	1985	1985	0
171	20241126	183400	2481978	1985	1985	1985	1985	0
172	20241126	183300	2481978	1985	1985	1985	1985	0
173	20241126	183200	2481978	1985	1985	1985	1985	0
174	20241126	183100	2481978	1985	1985	1985	1985	0
175	20241126	183000	2481978	1985	1985	1985	1985	0
176	20241126	182900	2481978	1985	1985	1985	1985	0
177	20241126	182800	2481978	1985	1985	1985	1985	0
178	20241126	182700	2481978	1985	1985	1985	1985	0
179	20241126	182600	2481978	1985	1985	1985	1985	0
180	20241126	182500	2481978	1985	1985	1985	1985	0
181	20241126	182400	2481978	1985	1985	1985	1985	0
182	20241126	182300	2481978	1985	1960	1985	1960	207
183	20241126	182200	2481978	1985	1985	1985	1985	0
184	20241126	182100	2481978	1985	1985	1985	1985	0
185	20241126	182000	2481978	1985	1985	1985	1985	0
186	20241126	181900	2481978	1985	1985	1985	1985	0
187	20241126	181800	2481978	1985	1985	1985	1985	0
188	20241126	181700	2481978	1985	1985	1985	1985	0
189	20241126	181600	2481978	1985	1985	1985	1985	0
190	20241126	181500	2481978	1985	1985	1985	1985	0
191	20241126	181400	2481978	1985	1985	1985	1985	0
192	20241126	181300	2481978	1985	1985	1985	1985	0
193	20241126	181200	2481978	1985	1985	1985	1985	0
194	20241126	181100	2481978	1985	1985	1985	1985	0
195	20241126	181000	2481978	1985	1985	1985	1985	0
196	20241126	180900	2481978	1985	1985	1985	1985	0
197	20241126	180800	2481978	1985	1985	1985	1985	0
198	20241126	180700	2481978	1985	1985	1985	1985	0
199	20241126	180600	2481978	1985	1985	1985	1985	0
200	20241126	180500	2481978	1985	1985	1985	1985	0
201	20241126	180400	2481978	1985	1985	1985	1985	0
202	20241126	180300	2481978	1985	1985	1985	1985	0
203	20241126	180200	2481978	1985	1985	1985	1985	0
204	20241126	180100	2481978	1985	1985	1985	1985	0
205	20241126	180000	2481978	1985	1985	1985	1985	0
206	20241126	175900	2481978	1985	1985	1985	1985	0
207	20241126	175800	2481978	1985	1985	1985	1985	0
208	20241126	175700	2481978	1985	1985	1985	1985	0
209	20241126	175600	2481978	1985	1985	1985	1985	0
210	20241126	175500	2481978	1985	1985	1985	1985	0
211	20241126	175400	2481978	1985	1985	1985	1985	0
212	20241126	175300	2481978	1985	1960	1985	1960	207
213	20241126	175200	2481978	1985	1985	1985	1985	0
214	20241126	175100	2481978	1985	1985	1985	1985	0
215	20241126	175000	2481978	1985	1985	1985	1985	0
216	20241126	174900	2481978	1985	1985	1985	1985	0
217	20241126	174800	2481978	1985	1985	1985	1985	0
218	20241126	174700	2481978	1985	1985	1985	1985	0
219	20241126	174600	2481978	1985	1985	1985	1985	0
220	20241126	174500	2481978	1985	1985	1985	1985	0
221	20241126	174400	2481978	1985	1985	1985	1985	0
222	20241126	174300	2481978	1985	1985	1985	1985	0
223	20241126	174200	2481978	1985	1985	1985	1985	0
224	20241126	174100	2481978	1985	1985	1985	1985	0
225	20241126	174000	2481978	1985	1985	1985	1985	0
226	20241126	173900	2481978	1985	1985	1985	1985	0
227	20241126	173800	2481978	1985	1985	1985	1985	0
228	20241126	173700	2481978	1985	1985	1985	1985	0
229	20241126	173600	2481978	1985	1985	1985	1985	0
230	20241126	173500	2481978	1985	1985	1985	1985	0
231	20241126	173400	2481978	1985	1985	1985	1985	0
232	20241126	173300	2481978	1985	1985	1985	1985	0
233	20241126	173200	2481978	1985	1985	1985	1985	0
234	20241126	173100	2481978	1985	1985	1985	1985	0
235	20241126	173000	2481978	1985	1985	1985	1985	0
236	20241126	172900	2481978	1985	1985	1985	1985	0
237	20241126	172800	2481978	1985	1985	1985	1985	0
238	20241126	172700	2481978	1985	1985	1985	1985	0
239	20241126	172600	2481978	1985	1985	1985	1985	0
240	20241126	172500	2481978	1985	1985	1985	1985	0
241	20241126	172400	2481978	1985	1985	1985	1985	0
242	20241126	172300	2481978	1985	1960	1985	1960	207
243	20241126	172200	2481978	1985	1985	1985	1985	0
244	20241126	172100	2481978	1985	1985	1985	1985	0
245	20241126	172000	2481978	1985	1985	1985	1985	0
246	20241126	171900	2481978	1985	1985	1985	1985	0
247	20241126	171800	2481978	1985	1985	1985	1985	0
248	20241126	171700	2481978	1985	1985	1985	1985	0
249	20241126	171600	2481978	1985	1985	1985	1985	0
250	20241126	171500	2481978	1985	1985	1985	1985	0
251	20241126	171400	2481978	1985	1985	1985	1985	0
252	20241126	171300	2481978	1985	1985	1985	1985	0
253	20241126	171200	2481978	1985	1985	1985	1985	0
254	20241126	171100	2481978	1985	1985	1985	1985	0
255	20241126	171000	2481978	1985	1985	1985	1985	0
256	20241126	170900	2481978	1985	1985	1985	1985	0
257	20241126	170800	2481978	1985	1985	1985	1985	0
258	20241126	170700	2481978	1985	1985	1985	1985	0
259	20241126	170600	2481978	1985	1985	1985	1985	0
260	20241126	170500	2481978	1985	1985	1985	1985	0
261	20241126	170400	2481978	1985	1985	1985	1985	0
262	20241126	170300	2481978	1985	1985	1985	1985	0
263	20241126	170200	2481978	1985	1985	1985	1985	0
264	20241126	170100	2481978	1985	1985	1985	1985	0
265	20241126	170000	2481978	1985	1985	1985	1985	0
266	20241126	165900	2481978	1985	1985	1985	1985	0
267	20241126	165800	2481978	1985	1985	1985	1985	0
268	20241126	165700	2481978	1985	1985	1985	1985	0
269	20241126	165600	2481978	1985	1985	1985	1985	0
270	20241126	165500	2481978	1985	1985	1985	1985	0
271	20241126	165400	2481978	1985	1985	1985	1985	0
272	20241126	165300	2481978	1985	1960	1985	1960	207
273	20241126	165200	2481978	1985	1985	1985	1985	0
274	20241126	165100	2481978	1985	1985	1985	1985	0
275	20241126	165000	2481978	1985	1985	1985	1985	0
276	20241126	164900	2481978	1985	1985	1985	1985	0
277	20241126	164800	2481978	1985	1985	1985	1985	0
278	20241126	164700	2481978	1985	1985	1985	1985	0
279	20241126	164600	2481978	1985	1985	1985	1985	0
280	20241126	164500	2481978	1985	1985	1985	1985	0
281	20241126	164400	2481978	1985	1985	1985	1985	0
282	20241126	164300	2481978	1985	1985	1985	1985	0
283	20241126	164200	2481978	1985	1985	1985	1985	0
284	20241126	164100	2481978	1985	1985	1985	1985	0
285	20241126	164000	2481978	1985	1985	1985	1985	0
286	20241126	163900	2481978	1985	1985	1985	1985	0
287	20241126	163800	2481978	1985	1985	1985	1985	0
288	20241126	163700	2481978	1985	1985	1985	1985	0
289	20241126	163600	2481978	1985	1985	1985	1985	0
290	20241126	163500	2481978	1985	1985	1985	1985	0
291	20241126	163400	2481978	1985	1985	1985	1985	0
292	20241126	163300	2481978	1985	1985	1985	1985	0
293	20241126	163200	2481978	1985	1985	1985	1985	0
294	20241126	163100	2481978	1985	1985	1985	1985	0
295	20241126	163000	2481978	1985	1985	1985	1985	0
296	20241126	162900	2481978	1985	1985	1985	1985	0
297	20241126	162800	2481978	1985	1985	1985	1985	0
298	20241126	162700	2481978	1985	1985	1985	1985	0
299	20241126	162600	2481978	1985	1985	1985	1985	0
300	20241126	162500	2481978	1985	1985	1985	1985	0
301	20241126	162400	2481978	1985	1985	1985	1985	0
302	20241126	162300	2481978	1985	1960	1985	1960	207
303	20241126	162200	2481978	1985	1985	1985	1985	0
304	20241126	162100	2481978	1985	1985	1985	1985	0
305	20241126	162000	2481978	1985	1985	1985	1985	0
306	20241126	161900	2481978	1985	1985	1985	1985	0
307	20241126	161800	2481978	1985	1985	1985	1985	0
308	20241126	161700	2481978	1985	1985	1985	1985	0
309	20241126	161600	2481978	1985	1985	1985	1985	0
310	20241126	161500	2481978	1985	1985	1985	1985	0
311	20241126	161400	2481978	1985	1985	1985	1985	0
312	20241126	161300	2481978	1985	1985	1985	1985	0
313	20241126	161200	2481978	1985	1985	1985	1985	0
314	20241126	161100	2481978	1985	1985	1985	1985	0
315	20241126	161000	2481978	1985	1985	1985	1985	0
316	20241126	160900	2481978	1985	1985	1985	1985	0
317	20241126	160800	2481978	1985	1985	1985	1985	0
318	20241126	160700	2481978	1985	1985	1985	1985	0
319	20241126	160600	2481978	1985	1985	1985	1985	0
320	20241126	160500	2481978	1985	1985	1985	1985	0
321	20241126	160400	2481978	1985	1985	1985	1985	0
322	20241126	160300	2481978	1985	1985	1985	1985	0
323	20241126	160200	2481978	1985	1985	1985	1985	0
324	20241126	160100	2481978	1985	1985	1985	1985	0
325	20241126	160000	2481978	1985	1985	1985	1985	0
326	20241126	155900	2481978	1985	1985	1985	1985	0
327	20241126	155800	2481978	1985	1985	1985	1985	0
328	20241126	155700	2481978	1985	1985	1985	1985	0
329	20241126	155600	2481978	1985	1985	1985	1985	0
330	20241126	155500	2481978	1985	1985	1985	1985	0
331	20241126	155400	2481978	1985	1985	1985	1985	0
332	20241126	155300	2481978	1985	1960	1985	1960	207
333	20241126	155200	2481978	1985	1985	1985	1985	0
334	20241126	155100	2481978	1985	1985	1985	1985	0
335	20241126	155000	2481978	1985	1985	1985	1985	0
336	20241126	154900	2481978	1985	1985	1985	1985	0
337	20241126	154800	2481978	1985	1985	1985	1985	0
338	20241126	154700	2481978	1985	1985	1985	1985	0
339	20241126	154600	2481978	1985	1985	1985	1985	0
340	20241126	154500	2481978	1985	1985	1985	1985	0
341	20241126	154400	2481978	1985	1985	1985	1985	0
342	20241126	154300	2481978	1985	1985	1985	1985	0
343	20241126	154200	2481978	1985	1985	1985	1985	0
344	20241126	154100	2481978	1985	1985	1985	1985	0
345	20241126	154000	2481978	1985	1985	1985	1985	0
346	20241126	153900	2481978	1985	1985	1985	1985	0
347	20241126	153800	2481978	1985	1985	1985	1985	0
348	20241126	153700	2481978	1985	1985	1985	1985	0
349	20241126	153600	2481978	1985	1985	1985	1985	0
350	20241126	153500	2481978	1985	1985	1985	1985	0
351	20241126	153400	2481978	1985	1985	1985	1985	0
352	20241126	153300	2481978	1985	1985	1985	1985	0
353	20241126	153200	2481978	1985	1985	1985	1985	0
354	20241126	153100	2481978	1985	1985	1985	1985	0
355	20241126	153000	2481978	1985	1985	1985	1985	0
356	20241126	152900	2481978	1985	1985	1985	1985	0
357	20241126	152800	2481978	1985	1985	1985	1985	0
358	20241126	152700	2481978	1985	1985	1985	1985	0
359	20241126	152600	2481978	1985	1985	1985	1985	0
360	20241126	152500	2481978	1985	1985	1985	1985	0
361	20241126	152400	2481978	1985	1985	1985	1985	0
362	20241126	152300	2481978	1985	1985	1985	1985	0
363	20241126	152200	2481978	1985	1985	1985	1985	0
364	20241126	152100	2481978	1985	1985	1985	1985	0
365	20241126	152000	2481978	1985	1985	1985	1985	0
366	20241126	151900	2481978	1985	1985	1985	1985	0
367	20241126	151800	2481978	1985	1985	1985	1985	0
368	20241126	151700	2481978	1985	1985	1985	1985	0
369	20241126	151600	2481978	1985	1985	1985	1985	0
370	20241126	151500	2481978	1985	1985	1985	1985	0
371	20241126	151400	2481978	1985	1985	1985	1985	0
372	20241126	151300	2481978	1985	1985	1985	1985	0
373	20241126	151200	2481978	1985	1985	1985	1985	0
374	20241126	151100	2481978	1985	1985	1985	1985	0
375	20241126	151000	2481978	1985	1985	1985	1985	0
376	20241126	150900	2481978	1985	1985	1985	1985	0
377	20241126	150800	2481978	1985	1985	1985	1985	0
378	20241126	150700	2481978	1985	1985	1985	1985	0
379	20241126	150600	2481978	1985	1985	1985	1985	0
380	20241126	150500	2481978	1985	1985	1985	1985	0
381	20241126	150400	2481978	1985	1985	1985	1985	0
382	20241126	150300	2481978	1985	1985	1985	1985	0
383	20241126	150200	2481978	1985	1985	1985	1985	0
384	20241126	150100	2481978	1985	1985	1985	1985	0
385	20241126	150000	2481978	1985	1985	1985	1985	0
386	20241126	145900	2481978	1985	1985	1985	1985	0
387	20241126	145800	2481978	1985	1985	1985	1985	0
388	20241126	145700	2481978	1985	1985	1985	1985	0
389	20241126	145600	2481978	1985	1985	1985	1985	0
390	20241126	145500	2481978	1985	1985	1985	1985	0
391	20241126	145400	2481978	1985	1985	1985	1985	0
392	20241126	145300	2481978	1985	1985	1985	1985	0
393	20241126	145200	2481978	1985	1960	1985	1960	207
394	20241126	145100	2076233	1960	1960	1960	1960	0
395	20241126	145000	2076233	1960	1960	1960	1960	0
396	20241126	144900	2076233	1960	1960	1960	1960	0
397	20241126	144800	2076233	1960	1960	1960	1960	0
398	20241126	144700	2076233	1960	1960	1960	1960	0
399	20241126	144600	2076233	1960	1960	1960	1960	0
400	20241126	144500	2076233	1960	1960	1960	1960	0
401	20241126	144400	2076233	1960	1960	1960	1960	0
402	20241126	144300	2076233	1960	1960	1960	1960	0
403	20241126	144200	2076233	1960	1960	1960	1960	0
404	20241126	144100	2076233	1960	1960	1960	1960	42
405	20241126	144000	1993913	1960	1960	1960	1960	0
406	20241126	143900	1993913	1960	1960	1960	1960	0
407	20241126	143800	1993913	1960	1960	1960	1960	0
408	20241126	143700	1993913	1960	1960	1960	1960	0
409	20241126	143600	1993913	1960	1960	1960	1960	0
410	20241126	143500	1993913	1960	1935	1960	1935	249
411	20241126	143400	1508923	1935	1935	1935	1935	0
412	20241126	143300	1508923	1935	1935	1935	1935	0
413	20241126	143200	1508923	1935	1935	1935	1935	0
414	20241126	143100	1508923	1935	1935	1935	1935	0
415	20241126	143000	1508923	1935	1935	1935	1935	0
416	20241126	142900	1508923	1935	1935	1935	1935	0
417	20241126	142800	1508923	1935	1935	1935	1935	0
418	20241126	142700	1508923	1935	1935	1935	1935	0
419	20241126	142600	1508923	1935	1935	1935	1935	0
420	20241126	142500	1508923	1935	1935	1935	1935	0
421	20241126	142400	1508923	1935	1935	1935	1935	0
422	20241126	142300	1508923	1935	1935	1935	1935	0
423	20241126	142200	1508923	1935	1935	1935	1935	0
424	20241126	142100	1508923	1935	1935	1935	1935	0
425	20241126	142000	1508923	1935	1935	1935	1935	0
426	20241126	141900	1508923	1935	1935	1935	1935	0
427	20241126	141800	1508923	1935	1935	1935	1935	0
428	20241126	141700	1508923	1935	1935	1935	1935	0
429	20241126	141600	1508923	1935	1935	1935	1935	0
430	20241126	141500	1508923	1935	1935	1935	1935	0
431	20241126	141400	1508923	1935	1935	1935	1935	0
432	20241126	141300	1508923	1935	1935	1935	1935	0
433	20241126	141200	1508923	1935	1935	1935	1935	0
434	20241126	141100	1508923	1935	1935	1935	1935	0
435	20241126	141000	1508923	1935	1935	1935	1935	0
436	20241126	140900	1508923	1935	1935	1935	1935	0
437	20241126	140800	1508923	1935	1935	1935	1935	51
438	20241126	140700	1410238	1935	1935	1935	1935	0
439	20241126	140600	1410238	1935	1935	1935	1935	0
440	20241126	140500	1410238	1935	1935	1935	1935	0
441	20241126	140400	1410238	1935	1935	1935	1935	0
442	20241126	140300	1410238	1935	1935	1935	1935	0
443	20241126	140200	1410238	1935	1935	1935	1935	0
444	20241126	140100	1410238	1935	1935	1935	1935	0
445	20241126	140000	1410238	1935	1935	1935	1935	0
446	20241126	135900	1410238	1935	1935	1935	1935	0
447	20241126	135800	1410238	1935	1935	1935	1935	0
448	20241126	135700	1410238	1935	1935	1935	1935	0
449	20241126	135600	1410238	1935	1935	1935	1935	0
450	20241126	135500	1410238	1935	1935	1935	1935	0
451	20241126	135400	1410238	1935	1935	1935	1935	0
452	20241126	135300	1410238	1935	1935	1935	1935	0
453	20241126	135200	1410238	1935	1935	1935	1935	0
454	20241126	135100	1410238	1935	1935	1935	1935	0
455	20241126	135000	1410238	1935	1935	1935	1935	0
456	20241126	134900	1410238	1935	1935	1935	1935	0
457	20241126	134800	1410238	1935	1935	1935	1935	0
458	20241126	134700	1410238	1935	1935	1935	1935	0
459	20241126	134600	1410238	1935	1935	1935	1935	0
460	20241126	134500	1410238	1935	1935	1935	1935	0
461	20241126	134400	1410238	1935	1935	1935	1935	0
462	20241126	134300	1410238	1935	1935	1935	1935	0
463	20241126	134200	1410238	1935	1935	1935	1935	0
464	20241126	134100	1410238	1935	1935	1935	1935	0
465	20241126	134000	1410238	1935	1935	1935	1935	0
466	20241126	133900	1410238	1935	1935	1935	1935	0
467	20241126	133800	1410238	1935	1935	1935	1935	0
468	20241126	133700	1410238	1935	1935	1935	1935	0
469	20241126	133600	1410238	1935	1935	1935	1935	0
470	20241126	133500	1410238	1935	1935	1935	1935	0
471	20241126	133400	1410238	1935	1935	1935	1935	0
472	20241126	133300	1410238	1935	1935	1935	1935	0
473	20241126	133200	1410238	1935	1935	1935	1935	0
474	20241126	133100	1410238	1935	1935	1935	1935	0
475	20241126	133000	1410238	1935	1935	1935	1935	0
476	20241126	132900	1410238	1935	1935	1935	1935	0
477	20241126	132800	1410238	1935	1935	1935	1935	0
478	20241126	132700	1410238	1935	1935	1935	1935	0
479	20241126	132600	1410238	1935	1935	1935	1935	0
480	20241126	132500	1410238	1935	1935	1935	1935	0
481	20241126	132400	1410238	1935	1935	1935	1935	0
482	20241126	132300	1410238	1935	1935	1935	1935	0
483	20241126	132200	1410238	1935	1935	1935	1935	0
484	20241126	132100	1410238	1935	1935	1935	1935	0
485	20241126	132000	1410238	1935	1935	1935	1935	0
486	20241126	131900	1410238	1935	1935	1935	1935	0
487	20241126	131800	1410238	1935	1935	1935	1935	0
488	20241126	131700	1410238	1935	1935	1935	1935	0
489	20241126	131600	1410238	1935	1935	1935	1935	0
490	20241126	131500	1410238	1935	1935	1935	1935	0
491	20241126	131400	1410238	1935	1935	1935	1935	0
492	20241126	131300	1410238	1935	1935	1935	1935	0
493	20241126	131200	1410238	1935	1935	1935	1935	0
494	20241126	131100	1410238	1935	1935	1935	1935	0
495	20241126	131000	1410238	1935	1935	1935	1935	0
496	20241126	130900	1410238	1935	1935	1935	1935	0
497	20241126	130800	1410238	1935	1935	1935	1935	225
498	20241126	130700	974863	1949	1949	1949	1949	0
499	20241126	130600	974863	1949	1949	1949	1949	0
500	20241126	130500	974863	1949	1949	1949	1949	0
501	20241126	130400	974863	1949	1949	1949	1949	0
502	20241126	130300	974863	1949	1949	1949	1949	0
503	20241126	130200	974863	1949	1949	1949	1949	0
504	20241126	130100	974863	1949	1949	1949	1949	0
505	20241126	130000	974863	1949	1949	1949	1949	0
506	20241126	125900	974863	1949	1949	1949	1949	0
507	20241126	125800	974863	1949	1949	1949	1949	0
508	20241126	125700	974863	1949	1949	1949	1949	100
509	20241126	125600	779963	1960	1960	1960	1960	0
510	20241126	125500	779963	1960	1960	1960	1960	0
511	20241126	125400	779963	1960	1960	1960	1960	0
512	20241126	125300	779963	1960	1960	1960	1960	0
513	20241126	125200	779963	1960	1960	1960	1960	0
514	20241126	125100	779963	1960	1960	1960	1960	0
515	20241126	125000	779963	1960	1960	1960	1960	0
516	20241126	124900	779963	1960	1960	1960	1960	0
517	20241126	124800	779963	1960	1960	1960	1960	0
518	20241126	124700	779963	1960	1960	1960	1960	0
519	20241126	124600	779963	1960	1960	1960	1960	0
520	20241126	124500	779963	1960	1960	1960	1960	0
521	20241126	124400	779963	1960	1960	1960	1960	0
522	20241126	124300	779963	1960	1960	1960	1960	0
523	20241126	124200	779963	1960	1960	1960	1960	0
524	20241126	124100	779963	1960	1960	1960	1960	0
525	20241126	124000	779963	1960	1960	1960	1960	0
526	20241126	123900	779963	1960	1960	1960	1960	0
527	20241126	123800	779963	1960	1960	1960	1960	0
528	20241126	123700	779963	1960	1960	1960	1960	0
529	20241126	123600	779963	1960	1960	1960	1960	0
530	20241126	123500	779963	1960	1960	1960	1960	0
531	20241126	123400	779963	1960	1960	1960	1960	0
532	20241126	123300	779963	1960	1960	1960	1960	0
533	20241126	123200	779963	1960	1960	1960	1960	0
534	20241126	123100	779963	1960	1960	1960	1960	0
535	20241126	123000	779963	1960	1960	1960	1960	0
536	20241126	122900	779963	1960	1960	1960	1960	0
537	20241126	122800	779963	1960	1960	1960	1960	0
538	20241126	122700	779963	1960	1960	1960	1960	0
539	20241126	122600	779963	1960	1960	1960	1960	0
540	20241126	122500	779963	1960	1960	1960	1960	0
541	20241126	122400	779963	1960	1960	1960	1960	0
542	20241126	122300	779963	1960	1960	1960	1960	0
543	20241126	122200	779963	1960	1960	1960	1960	0
544	20241126	122100	779963	1960	1960	1960	1960	0
545	20241126	122000	779963	1960	1960	1960	1960	0
546	20241126	121900	779963	1960	1960	1960	1960	0
547	20241126	121800	779963	1960	1960	1960	1960	0
548	20241126	121700	779963	1960	1960	1960	1960	0
549	20241126	121600	779963	1960	1960	1960	1960	0
550	20241126	121500	779963	1960	1960	1960	1960	0
551	20241126	121400	779963	1960	1960	1960	1960	0
552	20241126	121300	779963	1960	1960	1960	1960	0
553	20241126	121200	779963	1960	1960	1960	1960	0
554	20241126	121100	779963	1960	1960	1960	1960	0
555	20241126	121000	779963	1960	1960	1960	1960	0
556	20241126	120900	779963	1960	1960	1960	1960	0
557	20241126	120800	779963	1960	1960	1960	1960	0
558	20241126	120700	779963	1960	1960	1960	1960	0
559	20241126	120600	779963	1960	1960	1960	1960	0
560	20241126	120500	779963	1960	1960	1960	1960	0
561	20241126	120400	779963	1960	1960	1960	1960	0
562	20241126	120300	779963	1960	1960	1960	1960	0
563	20241126	120200	779963	1960	1960	1960	1960	0
564	20241126	120100	779963	1960	1960	1960	1960	0
565	20241126	120000	779963	1960	1960	1960	1960	0
566	20241126	115900	779963	1960	1960	1960	1960	0
567	20241126	115800	779963	1960	1960	1960	1960	0
568	20241126	115700	779963	1960	1960	1960	1960	0
569	20241126	115600	779963	1960	1960	1960	1960	0
570	20241126	115500	779963	1960	1960	1960	1960	0
571	20241126	115400	779963	1960	1960	1960	1960	0
572	20241126	115300	779963	1960	1960	1960	1960	0
573	20241126	115200	779963	1960	1960	1960	1960	0
574	20241126	115100	779963	1960	1960	1960	1960	0
575	20241126	115000	779963	1960	1960	1960	1960	0
576	20241126	114900	779963	1960	1960	1960	1960	0
577	20241126	114800	779963	1960	1960	1960	1960	0
578	20241126	114700	779963	1960	1960	1960	1960	0
579	20241126	114600	779963	1960	1960	1960	1960	0
580	20241126	114500	779963	1960	1960	1960	1960	0
581	20241126	114400	779963	1960	1960	1960	1960	0
582	20241126	114300	779963	1960	1960	1960	1960	0
583	20241126	114200	779963	1960	1960	1960	1960	0
584	20241126	114100	779963	1960	1960	1960	1960	0
585	20241126	114000	779963	1960	1960	1960	1960	0
586	20241126	113900	779963	1960	1960	1960	1960	0
587	20241126	113800	779963	1960	1960	1960	1960	0
588	20241126	113700	779963	1960	1960	1960	1960	0
589	20241126	113600	779963	1960	1960	1960	1960	0
590	20241126	113500	779963	1960	1960	1960	1960	0
591	20241126	113400	779963	1960	1960	1960	1960	0
592	20241126	113300	779963	1960	1960	1960	1960	0
593	20241126	113200	779963	1960	1960	1960	1960	0
594	20241126	113100	779963	1960	1960	1960	1960	0
595	20241126	113000	779963	1960	1960	1960	1960	0
596	20241126	112900	779963	1960	1960	1960	1960	0
597	20241126	112800	779963	1960	1960	1960	1960	0
598	20241126	112700	779963	1960	1960	1960	1960	0
599	20241126	112600	779963	1960	1960	1960	1960	0
600	20241126	112500	779963	1960	1960	1960	1960	0
601	20241126	112400	779963	1960	1960	1960	1960	0
602	20241126	112300	779963	1960	1960	1960	1960	0
603	20241126	112200	779963	1960	1960	1960	1960	0
604	20241126	112100	779963	1960	1960	1960	1960	0
605	20241126	112000	779963	1960	1960	1960	1960	25
606	20241126	111900	730963	1960	1960	1960	1960	0
607	20241126	111800	730963	1960	1960	1960	1960	0
608	20241126	111700	730963	1960	1960	1960	1960	0
609	20241126	111600	730963	1960	1960	1960	1960	0
610	20241126	111500	730963	1960	1960	1960	1960	0
611	20241126	111400	730963	1960	1960	1960	1960	0
612	20241126	111300	730963	1960	1960	1960	1960	0
613	20241126	111200	730963	1960	1960	1960	1960	14
614	20241126	111100	703523	1960	1960	1960	1960	0
615	20241126	111000	703523	1960	1960	1960	1960	0
616	20241126	110900	703523	1960	1960	1960	1960	0
617	20241126	110800	703523	1960	1960	1960	1960	0
618	20241126	110700	703523	1960	1960	1960	1960	0
619	20241126	110600	703523	1960	1960	1960	1960	0
620	20241126	110500	703523	1960	1960	1960	1960	0
621	20241126	110400	703523	1960	1960	1960	1960	0
622	20241126	110300	703523	1960	1960	1960	1960	0
623	20241126	110200	703523	1960	1960	1960	1960	0
624	20241126	110100	703523	1960	1960	1960	1960	0
625	20241126	110000	703523	1960	1960	1960	1960	0
626	20241126	105900	703523	1960	1960	1960	1960	0
627	20241126	105800	703523	1960	1960	1960	1960	0
628	20241126	105700	703523	1960	1960	1960	1960	0
629	20241126	105600	703523	1960	1960	1960	1960	0
630	20241126	105500	703523	1960	1960	1960	1960	0
631	20241126	105400	703523	1960	1960	1960	1960	0
632	20241126	105300	703523	1960	1960	1960	1960	0
633	20241126	105200	703523	1960	1960	1960	1960	0
634	20241126	105100	703523	1960	1960	1960	1960	0
635	20241126	105000	703523	1960	1960	1960	1960	102
636	20241126	104900	503603	1960	1960	1960	1960	51
637	20241126	104800	403643	1960	1960	1960	1960	54
638	20241126	104700	297803	1960	1960	1960	1960	0
639	20241126	104600	297803	1960	1960	1960	1960	0
640	20241126	104500	297803	1960	1960	1960	1960	0
641	20241126	104400	297803	1960	1960	1960	1960	0
642	20241126	104300	297803	1960	1960	1960	1960	0
643	20241126	104200	297803	1960	1960	1960	1960	0
644	20241126	104100	297803	1960	1960	1960	1960	0
645	20241126	104000	297803	1960	1960	1960	1960	0
646	20241126	103900	297803	1960	1960	1960	1960	0
647	20241126	103800	297803	1960	1960	1960	1960	0
648	20241126	103700	297803	1960	1960	1960	1960	0
649	20241126	103600	297803	1960	1960	1960	1960	0
650	20241126	103500	297803	1960	1960	1960	1960	0
651	20241126	103400	297803	1960	1960	1960	1960	0
652	20241126	103300	297803	1960	1960	1960	1960	0
653	20241126	103200	297803	1960	1960	1960	1960	0
654	20241126	103100	297803	1960	1960	1960	1960	0
655	20241126	103000	297803	1960	1960	1960	1960	0
656	20241126	102900	297803	1960	1960	1960	1960	0
657	20241126	102800	297803	1960	1960	1960	1960	0
658	20241126	102700	297803	1960	1960	1960	1960	0
659	20241126	102600	297803	1960	1960	1960	1960	0
660	20241126	102500	297803	1960	1960	1960	1960	0
661	20241126	102400	297803	1960	1960	1960	1960	0
662	20241126	102300	297803	1960	1960	1960	1960	0
663	20241126	102200	297803	1960	1960	1960	1960	0
664	20241126	102100	297803	1960	1960	1960	1960	0
665	20241126	102000	297803	1960	1960	1960	1960	0
666	20241126	101900	297803	1960	1960	1960	1960	0
667	20241126	101800	297803	1960	1960	1960	1960	0
668	20241126	101700	297803	1960	1960	1960	1960	0
669	20241126	101600	297803	1960	1960	1960	1960	0
670	20241126	101500	297803	1960	1960	1960	1960	0
671	20241126	101400	297803	1960	1960	1960	1960	0
672	20241126	101300	297803	1960	1960	1960	1960	0
673	20241126	101200	297803	1960	1960	1960	1960	0
674	20241126	101100	297803	1960	1960	1960	1960	0
675	20241126	101000	297803	1960	1960	1960	1960	9
676	20241126	100900	280163	1968	1968	1968	1968	0
677	20241126	100800	280163	1968	1968	1968	1968	0
678	20241126	100700	280163	1968	1968	1968	1968	0
679	20241126	100600	280163	1968	1968	1968	1968	0
680	20241126	100500	280163	1968	1968	1968	1968	0
681	20241126	100400	280163	1968	1968	1968	1968	0
682	20241126	100300	280163	1968	1968	1968	1968	0
683	20241126	100200	280163	1968	1968	1968	1968	0
684	20241126	100100	280163	1968	1968	1968	1968	0
685	20241126	100000	280163	1968	1968	1968	1968	0
686	20241126	095900	280163	1968	1968	1968	1968	0
687	20241126	095800	280163	1968	1968	1968	1968	10
688	20241126	095700	260483	1969	1969	1969	1969	0
689	20241126	095600	260483	1969	1969	1969	1969	0
690	20241126	095500	260483	1969	1969	1969	1969	0
691	20241126	095400	260483	1969	1969	1969	1969	0
692	20241126	095300	260483	1969	1969	1969	1969	0
693	20241126	095200	260483	1969	1969	1969	1969	0
694	20241126	095100	260483	1969	1969	1969	1969	0
695	20241126	095000	260483	1969	1969	1969	1969	0
696	20241126	094900	260483	1969	1969	1969	1969	0
697	20241126	094800	260483	1969	1969	1969	1969	60
698	20241126	094700	142343	1969	1969	1969	1969	10
699	20241126	094600	122653	1970	1970	1970	1970	0
700	20241126	094500	122653	1970	1970	1970	1970	0
701	20241126	094400	122653	1970	1970	1970	1970	0
702	20241126	094300	122653	1970	1970	1970	1970	0
703	20241126	094200	122653	1970	1970	1970	1970	0
704	20241126	094100	122653	1970	1970	1970	1970	0
705	20241126	094000	122653	1970	1970	1970	1970	0
706	20241126	093900	122653	1970	1970	1970	1970	0
707	20241126	093800	122653	1970	1970	1970	1970	0
708	20241126	093700	122653	1970	1970	1970	1970	0
709	20241126	093600	122653	1970	1970	1970	1970	0
710	20241126	093500	122653	1970	1970	1970	1970	0
711	20241126	093400	122653	1970	1970	1970	1970	0
712	20241126	093300	122653	1970	1970	1970	1970	0
713	20241126	093200	122653	1970	1970	1970	1970	0
714	20241126	093100	122653	1970	1970	1970	1970	0
715	20241126	093000	122653	1970	1970	1970	1970	0
716	20241126	092900	122653	1970	1970	1970	1970	0
717	20241126	092800	122653	1970	1970	1970	1970	0
718	20241126	092700	122653	1970	1970	1970	1970	0
719	20241126	092600	122653	1970	1970	1970	1970	0
720	20241126	092500	122653	1970	1970	1970	1970	0
721	20241126	092400	122653	1970	1970	1970	1970	0
722	20241126	092300	122653	1970	1970	1970	1970	35
723	20241126	092200	53703	1989	1989	1989	1989	0
724	20241126	092100	53703	1989	1989	1989	1989	0
725	20241126	092000	53703	1989	1989	1989	1989	0
726	20241126	091900	53703	1989	1989	1989	1989	0
727	20241126	091800	53703	1989	1989	1989	1989	0
728	20241126	091700	53703	1989	1989	1989	1989	27
729	20241126	091600	0	1990	1990	1990	1990	0
730	20241126	091500	0	1990	1990	1990	1990	0
731	20241126	091400	0	1990	1990	1990	1990	0
732	20241126	091300	0	1990	1990	1990	1990	0
733	20241126	091200	0	1990	1990	1990	1990	0
734	20241126	091100	0	1990	1990	1990	1990	0
735	20241126	091000	0	1990	1990	1990	1990	0
736	20241126	090900	0	1990	1990	1990	1990	0
737	20241126	090800	0	1990	1990	1990	1990	0
738	20241126	090700	0	1990	1990	1990	1990	0
739	20241126	090600	0	1990	1990	1990	1990	0
740	20241126	090500	0	1990	1990	1990	1990	0
741	20241126	090400	0	1990	1990	1990	1990	0
742	20241126	090300	0	1990	1990	1990	1990	0
743	20241126	090200	0	1990	1990	1990	1990	0
744	20241126	090100	0	1990	1990	1990	1990	0
745	20241126	090000	0	1990	1990	1990	1990	0