KissMeData/026040/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191200	27037123	1916	1916	1916	1916	1633
3	20241125	191100	27037123	1916	1916	1916	1916	0
4	20241125	191000	27037123	1916	1916	1916	1916	0
5	20241125	190900	27037123	1916	1916	1916	1916	0
6	20241125	190800	27037123	1916	1916	1916	1916	0
7	20241125	190700	27037123	1916	1916	1916	1916	0
8	20241125	190600	27037123	1916	1916	1916	1916	0
9	20241125	190500	27037123	1916	1916	1916	1916	0
10	20241125	190400	27037123	1916	1916	1916	1916	0
11	20241125	190300	27037123	1916	1916	1916	1916	0
12	20241125	190200	27037123	1916	1916	1916	1916	0
13	20241125	190100	27037123	1916	1916	1916	1916	0
14	20241125	190000	27037123	1916	1916	1916	1916	0
15	20241125	185900	27037123	1916	1916	1916	1916	0
16	20241125	185800	27037123	1916	1916	1916	1916	0
17	20241125	185700	27037123	1916	1916	1916	1916	0
18	20241125	185600	27037123	1916	1916	1916	1916	0
19	20241125	185500	27037123	1916	1916	1916	1916	0
20	20241125	185400	27037123	1916	1916	1916	1916	0
21	20241125	185300	27037123	1916	1916	1916	1916	0
22	20241125	185200	27037123	1916	1916	1916	1916	0
23	20241125	185100	27037123	1916	1916	1916	1916	0
24	20241125	185000	27037123	1916	1916	1916	1916	0
25	20241125	184900	27037123	1916	1916	1916	1916	0
26	20241125	184800	27037123	1916	1916	1916	1916	0
27	20241125	184700	27037123	1916	1916	1916	1916	0
28	20241125	184600	27037123	1916	1916	1916	1916	0
29	20241125	184500	27037123	1916	1916	1916	1916	0
30	20241125	184400	27037123	1916	1916	1916	1916	0
31	20241125	184300	27037123	1916	1916	1916	1916	0
32	20241125	184200	27037123	1916	1916	1916	1916	1633
33	20241125	184100	27037123	1916	1916	1916	1916	0
34	20241125	184000	27037123	1916	1916	1916	1916	0
35	20241125	183900	27037123	1916	1916	1916	1916	0
36	20241125	183800	27037123	1916	1916	1916	1916	0
37	20241125	183700	27037123	1916	1916	1916	1916	0
38	20241125	183600	27037123	1916	1916	1916	1916	0
39	20241125	183500	27037123	1916	1916	1916	1916	0
40	20241125	183400	27037123	1916	1916	1916	1916	0
41	20241125	183300	27037123	1916	1916	1916	1916	0
42	20241125	183200	27037123	1916	1916	1916	1916	0
43	20241125	183100	27037123	1916	1916	1916	1916	0
44	20241125	183000	27037123	1916	1916	1916	1916	0
45	20241125	182900	27037123	1916	1916	1916	1916	0
46	20241125	182800	27037123	1916	1916	1916	1916	0
47	20241125	182700	27037123	1916	1916	1916	1916	0
48	20241125	182600	27037123	1916	1916	1916	1916	0
49	20241125	182500	27037123	1916	1916	1916	1916	0
50	20241125	182400	27037123	1916	1916	1916	1916	0
51	20241125	182300	27037123	1916	1916	1916	1916	0
52	20241125	182200	27037123	1916	1916	1916	1916	0
53	20241125	182100	27037123	1916	1916	1916	1916	0
54	20241125	182000	27037123	1916	1916	1916	1916	0
55	20241125	181900	27037123	1916	1916	1916	1916	0
56	20241125	181800	27037123	1916	1916	1916	1916	0
57	20241125	181700	27037123	1916	1916	1916	1916	0
58	20241125	181600	27037123	1916	1916	1916	1916	0
59	20241125	181500	27037123	1916	1916	1916	1916	0
60	20241125	181400	27037123	1916	1916	1916	1916	0
61	20241125	181300	27037123	1916	1916	1916	1916	0
62	20241125	181200	27037123	1916	1916	1916	1916	1633
63	20241125	181100	27037123	1916	1916	1916	1916	0
64	20241125	181000	27037123	1916	1916	1916	1916	0
65	20241125	180900	27037123	1916	1916	1916	1916	0
66	20241125	180800	27037123	1916	1916	1916	1916	0
67	20241125	180700	27037123	1916	1916	1916	1916	0
68	20241125	180600	27037123	1916	1916	1916	1916	0
69	20241125	180500	27037123	1916	1916	1916	1916	0
70	20241125	180400	27037123	1916	1916	1916	1916	0
71	20241125	180300	27037123	1916	1916	1916	1916	0
72	20241125	180200	27037123	1916	1916	1916	1916	0
73	20241125	180100	27037123	1916	1916	1916	1916	0
74	20241125	180000	27037123	1916	1916	1916	1916	0
75	20241125	175900	27037123	1916	1916	1916	1916	0
76	20241125	175800	27037123	1916	1916	1916	1916	0
77	20241125	175700	27037123	1916	1916	1916	1916	0
78	20241125	175600	27037123	1916	1916	1916	1916	0
79	20241125	175500	27037123	1916	1916	1916	1916	0
80	20241125	175400	27037123	1916	1916	1916	1916	0
81	20241125	175300	27037123	1916	1916	1916	1916	0
82	20241125	175200	27037123	1916	1916	1916	1916	0
83	20241125	175100	27037123	1916	1916	1916	1916	0
84	20241125	175000	27037123	1916	1916	1916	1916	0
85	20241125	174900	27037123	1916	1916	1916	1916	0
86	20241125	174800	27037123	1916	1916	1916	1916	0
87	20241125	174700	27037123	1916	1916	1916	1916	0
88	20241125	174600	27037123	1916	1916	1916	1916	0
89	20241125	174500	27037123	1916	1916	1916	1916	0
90	20241125	174400	27037123	1916	1916	1916	1916	0
91	20241125	174300	27037123	1916	1916	1916	1916	0
92	20241125	174200	27037123	1916	1916	1916	1916	1633
93	20241125	174100	27037123	1916	1916	1916	1916	0
94	20241125	174000	27037123	1916	1916	1916	1916	0
95	20241125	173900	27037123	1916	1916	1916	1916	0
96	20241125	173800	27037123	1916	1916	1916	1916	0
97	20241125	173700	27037123	1916	1916	1916	1916	0
98	20241125	173600	27037123	1916	1916	1916	1916	0
99	20241125	173500	27037123	1916	1916	1916	1916	0
100	20241125	173400	27037123	1916	1916	1916	1916	0
101	20241125	173300	27037123	1916	1916	1916	1916	0
102	20241125	173200	27037123	1916	1916	1916	1916	0
103	20241125	173100	27037123	1916	1916	1916	1916	0
104	20241125	173000	27037123	1916	1916	1916	1916	0
105	20241125	172900	27037123	1916	1916	1916	1916	0
106	20241125	172800	27037123	1916	1916	1916	1916	0
107	20241125	172700	27037123	1916	1916	1916	1916	0
108	20241125	172600	27037123	1916	1916	1916	1916	0
109	20241125	172500	27037123	1916	1916	1916	1916	0
110	20241125	172400	27037123	1916	1916	1916	1916	0
111	20241125	172300	27037123	1916	1916	1916	1916	0
112	20241125	172200	27037123	1916	1916	1916	1916	0
113	20241125	172100	27037123	1916	1916	1916	1916	0
114	20241125	172000	27037123	1916	1916	1916	1916	0
115	20241125	171900	27037123	1916	1916	1916	1916	0
116	20241125	171800	27037123	1916	1916	1916	1916	0
117	20241125	171700	27037123	1916	1916	1916	1916	0
118	20241125	171600	27037123	1916	1916	1916	1916	0
119	20241125	171500	27037123	1916	1916	1916	1916	0
120	20241125	171400	27037123	1916	1916	1916	1916	0
121	20241125	171300	27037123	1916	1916	1916	1916	0
122	20241125	171200	27037123	1916	1916	1916	1916	1633
123	20241125	171100	27037123	1916	1916	1916	1916	0
124	20241125	171000	27037123	1916	1916	1916	1916	0
125	20241125	170900	27037123	1916	1916	1916	1916	0
126	20241125	170800	27037123	1916	1916	1916	1916	0
127	20241125	170700	27037123	1916	1916	1916	1916	0
128	20241125	170600	27037123	1916	1916	1916	1916	0
129	20241125	170500	27037123	1916	1916	1916	1916	0
130	20241125	170400	27037123	1916	1916	1916	1916	0
131	20241125	170300	27037123	1916	1916	1916	1916	0
132	20241125	170200	27037123	1916	1916	1916	1916	0
133	20241125	170100	27037123	1916	1916	1916	1916	0
134	20241125	170000	27037123	1916	1916	1916	1916	0
135	20241125	165900	27037123	1916	1916	1916	1916	0
136	20241125	165800	27037123	1916	1916	1916	1916	0
137	20241125	165700	27037123	1916	1916	1916	1916	0
138	20241125	165600	27037123	1916	1916	1916	1916	0
139	20241125	165500	27037123	1916	1916	1916	1916	0
140	20241125	165400	27037123	1916	1916	1916	1916	0
141	20241125	165300	27037123	1916	1916	1916	1916	0
142	20241125	165200	27037123	1916	1916	1916	1916	0
143	20241125	165100	27037123	1916	1916	1916	1916	0
144	20241125	165000	27037123	1916	1916	1916	1916	0
145	20241125	164900	27037123	1916	1916	1916	1916	0
146	20241125	164800	27037123	1916	1916	1916	1916	0
147	20241125	164700	27037123	1916	1916	1916	1916	0
148	20241125	164600	27037123	1916	1916	1916	1916	0
149	20241125	164500	27037123	1916	1916	1916	1916	0
150	20241125	164400	27037123	1916	1916	1916	1916	0
151	20241125	164300	27037123	1916	1916	1916	1916	0
152	20241125	164200	27037123	1916	1916	1916	1916	1633
153	20241125	164100	27037123	1916	1916	1916	1916	0
154	20241125	164000	27037123	1916	1916	1916	1916	0
155	20241125	163900	27037123	1916	1916	1916	1916	0
156	20241125	163800	27037123	1916	1916	1916	1916	0
157	20241125	163700	27037123	1916	1916	1916	1916	0
158	20241125	163600	27037123	1916	1916	1916	1916	0
159	20241125	163500	27037123	1916	1916	1916	1916	0
160	20241125	163400	27037123	1916	1916	1916	1916	0
161	20241125	163300	27037123	1916	1916	1916	1916	0
162	20241125	163200	27037123	1916	1916	1916	1916	0
163	20241125	163100	27037123	1916	1916	1916	1916	0
164	20241125	163000	27037123	1916	1916	1916	1916	0
165	20241125	162900	27037123	1916	1916	1916	1916	0
166	20241125	162800	27037123	1916	1916	1916	1916	0
167	20241125	162700	27037123	1916	1916	1916	1916	0
168	20241125	162600	27037123	1916	1916	1916	1916	0
169	20241125	162500	27037123	1916	1916	1916	1916	0
170	20241125	162400	27037123	1916	1916	1916	1916	0
171	20241125	162300	27037123	1916	1916	1916	1916	0
172	20241125	162200	27037123	1916	1916	1916	1916	0
173	20241125	162100	27037123	1916	1916	1916	1916	0
174	20241125	162000	27037123	1916	1916	1916	1916	0
175	20241125	161900	27037123	1916	1916	1916	1916	0
176	20241125	161800	27037123	1916	1916	1916	1916	0
177	20241125	161700	27037123	1916	1916	1916	1916	0
178	20241125	161600	27037123	1916	1916	1916	1916	0
179	20241125	161500	27037123	1916	1916	1916	1916	0
180	20241125	161400	27037123	1916	1916	1916	1916	0
181	20241125	161300	27037123	1916	1916	1916	1916	0
182	20241125	161200	27037123	1916	1916	1916	1916	1633
183	20241125	161100	27037123	1916	1916	1916	1916	0
184	20241125	161000	27037123	1916	1916	1916	1916	0
185	20241125	160900	27037123	1916	1916	1916	1916	0
186	20241125	160800	27037123	1916	1916	1916	1916	0
187	20241125	160700	27037123	1916	1916	1916	1916	0
188	20241125	160600	27037123	1916	1916	1916	1916	0
189	20241125	160500	27037123	1916	1916	1916	1916	0
190	20241125	160400	27037123	1916	1916	1916	1916	0
191	20241125	160300	27037123	1916	1916	1916	1916	0
192	20241125	160200	27037123	1916	1916	1916	1916	0
193	20241125	160100	27037123	1916	1916	1916	1916	0
194	20241125	160000	27037123	1916	1916	1916	1916	0
195	20241125	155900	27037123	1916	1916	1916	1916	0
196	20241125	155800	27037123	1916	1916	1916	1916	0
197	20241125	155700	27037123	1916	1916	1916	1916	0
198	20241125	155600	27037123	1916	1916	1916	1916	0
199	20241125	155500	27037123	1916	1916	1916	1916	0
200	20241125	155400	27037123	1916	1916	1916	1916	0
201	20241125	155300	27037123	1916	1916	1916	1916	0
202	20241125	155200	27037123	1916	1916	1916	1916	0
203	20241125	155100	27037123	1916	1916	1916	1916	0
204	20241125	155000	27037123	1916	1916	1916	1916	0
205	20241125	154900	27037123	1916	1916	1916	1916	0
206	20241125	154800	27037123	1916	1916	1916	1916	0
207	20241125	154700	27037123	1916	1916	1916	1916	0
208	20241125	154600	27037123	1916	1916	1916	1916	0
209	20241125	154500	27037123	1916	1916	1916	1916	0
210	20241125	154400	27037123	1916	1916	1916	1916	0
211	20241125	154300	27037123	1916	1916	1916	1916	0
212	20241125	154200	27037123	1916	1916	1916	1916	1633
213	20241125	154100	27037123	1916	1916	1916	1916	0
214	20241125	154000	27037123	1916	1916	1916	1916	0
215	20241125	153900	27037123	1916	1916	1916	1916	0
216	20241125	153800	27037123	1916	1916	1916	1916	0
217	20241125	153700	27037123	1916	1916	1916	1916	0
218	20241125	153600	27037123	1916	1916	1916	1916	0
219	20241125	153500	27037123	1916	1916	1916	1916	0
220	20241125	153400	27037123	1916	1916	1916	1916	0
221	20241125	153300	27037123	1916	1916	1916	1916	0
222	20241125	153200	27037123	1916	1916	1916	1916	0
223	20241125	153100	27037123	1916	1916	1916	1916	0
224	20241125	153000	27037123	1916	1916	1916	1916	1633
225	20241125	152900	23908295	1910	1910	1910	1910	0
226	20241125	152800	23908295	1910	1910	1910	1910	0
227	20241125	152700	23908295	1910	1910	1910	1910	0
228	20241125	152600	23908295	1910	1910	1910	1910	0
229	20241125	152500	23908295	1910	1910	1910	1910	0
230	20241125	152400	23908295	1910	1910	1910	1910	0
231	20241125	152300	23908295	1910	1910	1910	1910	0
232	20241125	152200	23908295	1910	1910	1910	1910	0
233	20241125	152100	23908295	1910	1910	1910	1910	0
234	20241125	152000	23908295	1910	1910	1910	1910	0
235	20241125	151900	23908295	1910	1899	1910	1884	620
236	20241125	151800	22729325	1903	1903	1903	1903	9
237	20241125	151700	22712198	1903	1903	1903	1903	38
238	20241125	151600	22639884	1903	1903	1903	1903	12
239	20241125	151500	22617048	1915	1915	1915	1915	0
240	20241125	151400	22617048	1915	1915	1915	1915	1
241	20241125	151300	22615133	1915	1915	1915	1915	0
242	20241125	151200	22615133	1915	1915	1915	1915	3
243	20241125	151100	22609388	1915	1915	1915	1915	0
244	20241125	151000	22609388	1915	1915	1915	1915	0
245	20241125	150900	22609388	1915	1915	1915	1915	0
246	20241125	150800	22609388	1915	1915	1915	1915	0
247	20241125	150700	22609388	1915	1915	1915	1915	0
248	20241125	150600	22609388	1915	1915	1915	1915	0
249	20241125	150500	22609388	1915	1915	1915	1915	0
250	20241125	150400	22609388	1915	1915	1915	1915	1
251	20241125	150300	22607473	1916	1916	1916	1916	0
252	20241125	150200	22607473	1916	1916	1916	1916	0
253	20241125	150100	22607473	1916	1916	1916	1916	0
254	20241125	150000	22607473	1916	1916	1916	1916	0
255	20241125	145900	22607473	1916	1916	1916	1916	0
256	20241125	145800	22607473	1916	1916	1916	1916	0
257	20241125	145700	22607473	1916	1916	1916	1916	0
258	20241125	145600	22607473	1916	1916	1916	1916	0
259	20241125	145500	22607473	1916	1916	1916	1916	0
260	20241125	145400	22607473	1916	1916	1916	1916	0
261	20241125	145300	22607473	1916	1916	1916	1916	0
262	20241125	145200	22607473	1916	1916	1916	1916	18
263	20241125	145100	22572985	1916	1916	1916	1916	0
264	20241125	145000	22572985	1916	1916	1916	1916	0
265	20241125	144900	22572985	1916	1916	1916	1916	0
266	20241125	144800	22572985	1916	1916	1916	1916	0
267	20241125	144700	22572985	1916	1916	1916	1916	0
268	20241125	144600	22572985	1916	1916	1916	1916	0
269	20241125	144500	22572985	1916	1916	1916	1916	0
270	20241125	144400	22572985	1916	1916	1916	1916	0
271	20241125	144300	22572985	1916	1916	1916	1916	0
272	20241125	144200	22572985	1916	1916	1916	1916	0
273	20241125	144100	22572985	1916	1916	1916	1916	0
274	20241125	144000	22572985	1916	1916	1916	1916	0
275	20241125	143900	22572985	1916	1916	1916	1916	0
276	20241125	143800	22572985	1916	1916	1916	1916	0
277	20241125	143700	22572985	1916	1916	1916	1916	0
278	20241125	143600	22572985	1916	1916	1916	1916	0
279	20241125	143500	22572985	1916	1916	1916	1916	0
280	20241125	143400	22572985	1916	1916	1916	1916	0
281	20241125	143300	22572985	1916	1916	1916	1916	0
282	20241125	143200	22572985	1916	1916	1916	1916	0
283	20241125	143100	22572985	1916	1916	1916	1916	0
284	20241125	143000	22572985	1916	1916	1916	1916	0
285	20241125	142900	22572985	1916	1916	1916	1916	5
286	20241125	142800	22563405	1916	1916	1916	1916	2
287	20241125	142700	22559573	1916	1907	1916	1907	4
288	20241125	142600	22551927	1870	1910	1910	1870	518
289	20241125	142500	21568154	1916	1916	1916	1916	0
290	20241125	142400	21568154	1916	1916	1916	1916	0
291	20241125	142300	21568154	1916	1916	1916	1916	1
292	20241125	142200	21566238	1916	1916	1916	1916	51
293	20241125	142100	21468522	1916	1916	1916	1916	0
294	20241125	142000	21468522	1916	1916	1916	1916	1
295	20241125	141900	21466606	1916	1911	1916	1909	70
296	20241125	141800	21332607	1916	1916	1916	1916	104
297	20241125	141700	21133343	1916	1916	1916	1916	0
298	20241125	141600	21133343	1916	1916	1916	1916	1
299	20241125	141500	21131427	1916	1916	1916	1916	0
300	20241125	141400	21131427	1916	1916	1916	1916	0
301	20241125	141300	21131427	1916	1916	1916	1916	0
302	20241125	141200	21131427	1916	1916	1916	1916	0
303	20241125	141100	21131427	1916	1916	1916	1916	0
304	20241125	141000	21131427	1916	1916	1916	1916	0
305	20241125	140900	21131427	1916	1916	1916	1916	0
306	20241125	140800	21131427	1916	1916	1916	1916	5
307	20241125	140700	21121847	1918	1918	1918	1918	0
308	20241125	140600	21121847	1918	1918	1918	1918	0
309	20241125	140500	21121847	1918	1918	1918	1918	0
310	20241125	140400	21121847	1918	1918	1918	1918	0
311	20241125	140300	21121847	1918	1918	1918	1918	0
312	20241125	140200	21121847	1918	1918	1918	1918	0
313	20241125	140100	21121847	1918	1918	1918	1918	0
314	20241125	140000	21121847	1918	1918	1918	1918	0
315	20241125	135900	21121847	1918	1918	1918	1918	1
316	20241125	135800	21119929	1918	1918	1918	1918	2
317	20241125	135700	21116093	1910	1910	1910	1910	3
318	20241125	135600	21110363	1909	1909	1909	1909	0
319	20241125	135500	21110363	1909	1909	1909	1909	0
320	20241125	135400	21110363	1909	1909	1909	1909	0
321	20241125	135300	21110363	1909	1909	1909	1909	62
322	20241125	135200	20992005	1909	1909	1909	1909	18
323	20241125	135100	20957643	1909	1910	1910	1909	120
324	20241125	135000	20728481	1909	1909	1909	1909	0
325	20241125	134900	20728481	1909	1909	1909	1909	0
326	20241125	134800	20728481	1909	1909	1909	1909	0
327	20241125	134700	20728481	1909	1909	1909	1909	1
328	20241125	134600	20726572	1926	1926	1926	1926	0
329	20241125	134500	20726572	1926	1926	1926	1926	0
330	20241125	134400	20726572	1926	1926	1926	1926	0
331	20241125	134300	20726572	1926	1925	1926	1925	25
332	20241125	134200	20678444	1908	1912	1912	1908	1644
333	20241125	134100	17540246	1913	1926	1926	1912	937
334	20241125	134000	15746184	1927	1927	1927	1927	0
335	20241125	133900	15746184	1927	1927	1927	1927	4
336	20241125	133800	15738476	1927	1927	1927	1927	65
337	20241125	133700	15613221	1927	1927	1927	1927	3
338	20241125	133600	15607440	1927	1927	1927	1927	2
339	20241125	133500	15603586	1926	1927	1927	1926	2
340	20241125	133400	15599733	1926	1927	1927	1926	302
341	20241125	133300	15017959	1927	1927	1927	1927	0
342	20241125	133200	15017959	1927	1927	1927	1927	0
343	20241125	133100	15017959	1927	1927	1927	1927	0
344	20241125	133000	15017959	1927	1927	1927	1927	0
345	20241125	132900	15017959	1927	1927	1927	1927	0
346	20241125	132800	15017959	1927	1927	1927	1927	0
347	20241125	132700	15017959	1927	1927	1927	1927	0
348	20241125	132600	15017959	1927	1927	1927	1927	9
349	20241125	132500	15000616	1938	1938	1938	1938	0
350	20241125	132400	15000616	1938	1938	1938	1938	0
351	20241125	132300	15000616	1938	1938	1938	1938	0
352	20241125	132200	15000616	1938	1938	1938	1938	0
353	20241125	132100	15000616	1938	1938	1938	1938	0
354	20241125	132000	15000616	1938	1938	1938	1938	0
355	20241125	131900	15000616	1938	1938	1938	1938	0
356	20241125	131800	15000616	1938	1938	1938	1938	3
357	20241125	131700	14994802	1938	1938	1938	1938	0
358	20241125	131600	14994802	1938	1938	1938	1938	0
359	20241125	131500	14994802	1938	1938	1938	1938	0
360	20241125	131400	14994802	1938	1938	1938	1938	0
361	20241125	131300	14994802	1938	1938	1938	1938	0
362	20241125	131200	14994802	1938	1938	1938	1938	0
363	20241125	131100	14994802	1938	1938	1938	1938	0
364	20241125	131000	14994802	1938	1938	1938	1938	0
365	20241125	130900	14994802	1938	1938	1938	1938	0
366	20241125	130800	14994802	1938	1938	1938	1938	0
367	20241125	130700	14994802	1938	1938	1938	1938	0
368	20241125	130600	14994802	1938	1938	1938	1938	0
369	20241125	130500	14994802	1938	1938	1938	1938	3
370	20241125	130400	14988988	1938	1938	1938	1938	1
371	20241125	130300	14987050	1938	1938	1938	1938	0
372	20241125	130200	14987050	1938	1938	1938	1938	2
373	20241125	130100	14983174	1938	1938	1938	1938	0
374	20241125	130000	14983174	1938	1938	1938	1938	0
375	20241125	125900	14983174	1938	1938	1938	1938	0
376	20241125	125800	14983174	1938	1938	1938	1938	0
377	20241125	125700	14983174	1938	1938	1938	1938	0
378	20241125	125600	14983174	1938	1938	1938	1938	0
379	20241125	125500	14983174	1938	1938	1938	1938	0
380	20241125	125400	14983174	1938	1938	1938	1938	0
381	20241125	125300	14983174	1938	1938	1938	1938	0
382	20241125	125200	14983174	1938	1938	1938	1938	0
383	20241125	125100	14983174	1938	1938	1938	1938	0
384	20241125	125000	14983174	1938	1938	1938	1938	0
385	20241125	124900	14983174	1938	1938	1938	1938	0
386	20241125	124800	14983174	1938	1938	1938	1938	0
387	20241125	124700	14983174	1938	1938	1938	1938	0
388	20241125	124600	14983174	1938	1938	1938	1938	0
389	20241125	124500	14983174	1938	1938	1938	1938	2
390	20241125	124400	14979298	1938	1938	1938	1938	0
391	20241125	124300	14979298	1938	1938	1938	1938	0
392	20241125	124200	14979298	1938	1938	1938	1938	7
393	20241125	124100	14965732	1938	1938	1938	1938	0
394	20241125	124000	14965732	1938	1938	1938	1938	0
395	20241125	123900	14965732	1938	1938	1938	1938	0
396	20241125	123800	14965732	1938	1938	1938	1938	50
397	20241125	123700	14868832	1926	1926	1926	1926	21
398	20241125	123600	14828386	1938	1938	1938	1938	5
399	20241125	123500	14818696	1938	1938	1938	1938	20
400	20241125	123400	14779936	1945	1945	1945	1945	0
401	20241125	123300	14779936	1945	1945	1945	1945	0
402	20241125	123200	14779936	1945	1945	1945	1945	0
403	20241125	123100	14779936	1945	1945	1945	1945	0
404	20241125	123000	14779936	1945	1945	1945	1945	0
405	20241125	122900	14779936	1945	1945	1945	1945	0
406	20241125	122800	14779936	1945	1945	1945	1945	0
407	20241125	122700	14779936	1945	1945	1945	1945	0
408	20241125	122600	14779936	1945	1945	1945	1945	0
409	20241125	122500	14779936	1945	1945	1945	1945	0
410	20241125	122400	14779936	1945	1945	1945	1945	0
411	20241125	122300	14779936	1945	1945	1945	1945	0
412	20241125	122200	14779936	1945	1945	1945	1945	1
413	20241125	122100	14777991	1927	1927	1927	1927	0
414	20241125	122000	14777991	1927	1927	1927	1927	0
415	20241125	121900	14777991	1927	1927	1927	1927	184
416	20241125	121800	14423423	1927	1927	1927	1927	0
417	20241125	121700	14423423	1927	1927	1927	1927	1
418	20241125	121600	14421496	1927	1927	1927	1927	150
419	20241125	121500	14132446	1927	1927	1927	1927	300
420	20241125	121400	13554346	1927	1927	1927	1927	0
421	20241125	121300	13554346	1927	1927	1927	1927	0
422	20241125	121200	13554346	1927	1927	1927	1927	0
423	20241125	121100	13554346	1927	1927	1927	1927	0
424	20241125	121000	13554346	1927	1927	1927	1927	0
425	20241125	120900	13554346	1927	1927	1927	1927	104
426	20241125	120800	13353938	1927	1927	1927	1927	10
427	20241125	120700	13334668	1927	1927	1927	1927	0
428	20241125	120600	13334668	1927	1927	1927	1927	0
429	20241125	120500	13334668	1927	1927	1927	1927	0
430	20241125	120400	13334668	1927	1927	1927	1927	1
431	20241125	120300	13332741	1927	1927	1927	1927	0
432	20241125	120200	13332741	1927	1927	1927	1927	0
433	20241125	120100	13332741	1927	1927	1927	1927	0
434	20241125	120000	13332741	1927	1927	1927	1927	0
435	20241125	115900	13332741	1927	1927	1927	1927	0
436	20241125	115800	13332741	1927	1927	1927	1927	0
437	20241125	115700	13332741	1927	1927	1927	1927	0
438	20241125	115600	13332741	1927	1927	1927	1927	0
439	20241125	115500	13332741	1927	1927	1927	1927	0
440	20241125	115400	13332741	1927	1927	1927	1927	10
441	20241125	115300	13313471	1927	1944	1945	1927	742
442	20241125	115200	11883602	1925	1938	1938	1925	250
443	20241125	115100	11402271	1956	1956	1956	1956	0
444	20241125	115000	11402271	1956	1956	1956	1956	0
445	20241125	114900	11402271	1956	1956	1956	1956	0
446	20241125	114800	11402271	1956	1956	1956	1956	0
447	20241125	114700	11402271	1956	1956	1956	1956	0
448	20241125	114600	11402271	1956	1956	1956	1956	0
449	20241125	114500	11402271	1956	1956	1956	1956	0
450	20241125	114400	11402271	1956	1956	1956	1956	0
451	20241125	114300	11402271	1956	1956	1956	1956	0
452	20241125	114200	11402271	1956	1956	1956	1956	0
453	20241125	114100	11402271	1956	1956	1956	1956	0
454	20241125	114000	11402271	1956	1956	1956	1956	0
455	20241125	113900	11402271	1956	1956	1956	1956	0
456	20241125	113800	11402271	1956	1956	1956	1956	0
457	20241125	113700	11402271	1956	1956	1956	1956	0
458	20241125	113600	11402271	1956	1956	1956	1956	0
459	20241125	113500	11402271	1956	1956	1956	1956	0
460	20241125	113400	11402271	1956	1956	1956	1956	0
461	20241125	113300	11402271	1956	1956	1956	1956	0
462	20241125	113200	11402271	1956	1956	1956	1956	0
463	20241125	113100	11402271	1956	1956	1956	1956	0
464	20241125	113000	11402271	1956	1956	1956	1956	0
465	20241125	112900	11402271	1956	1956	1956	1956	0
466	20241125	112800	11402271	1956	1955	1956	1955	15
467	20241125	112700	11372944	1939	1939	1939	1939	0
468	20241125	112600	11372944	1939	1939	1939	1939	30
469	20241125	112500	11314774	1940	1940	1940	1940	0
470	20241125	112400	11314774	1940	1940	1940	1940	0
471	20241125	112300	11314774	1940	1940	1940	1940	0
472	20241125	112200	11314774	1940	1940	1940	1940	0
473	20241125	112100	11314774	1940	1940	1940	1940	0
474	20241125	112000	11314774	1940	1940	1940	1940	0
475	20241125	111900	11314774	1940	1940	1940	1940	2
476	20241125	111800	11310894	1957	1957	1957	1957	0
477	20241125	111700	11310894	1957	1957	1957	1957	0
478	20241125	111600	11310894	1957	1957	1957	1957	0
479	20241125	111500	11310894	1957	1957	1957	1957	0
480	20241125	111400	11310894	1957	1957	1957	1957	0
481	20241125	111300	11310894	1957	1957	1957	1957	0
482	20241125	111200	11310894	1957	1940	1957	1940	3
483	20241125	111100	11305040	1940	1957	1957	1940	243
484	20241125	111000	10829710	1958	1958	1958	1958	0
485	20241125	110900	10829710	1958	1958	1958	1958	0
486	20241125	110800	10829710	1958	1958	1958	1958	0
487	20241125	110700	10829710	1958	1958	1958	1958	0
488	20241125	110600	10829710	1958	1958	1958	1958	0
489	20241125	110500	10829710	1958	1958	1958	1958	0
490	20241125	110400	10829710	1958	1958	1958	1958	0
491	20241125	110300	10829710	1958	1958	1958	1958	0
492	20241125	110200	10829710	1958	1958	1958	1958	0
493	20241125	110100	10829710	1958	1958	1958	1958	0
494	20241125	110000	10829710	1958	1958	1958	1958	0
495	20241125	105900	10829710	1958	1958	1958	1958	0
496	20241125	105800	10829710	1958	1958	1958	1958	0
497	20241125	105700	10829710	1958	1958	1958	1958	0
498	20241125	105600	10829710	1958	1958	1958	1958	0
499	20241125	105500	10829710	1958	1958	1958	1958	0
500	20241125	105400	10829710	1958	1958	1958	1958	0
501	20241125	105300	10829710	1958	1958	1958	1958	0
502	20241125	105200	10829710	1958	1958	1958	1958	0
503	20241125	105100	10829710	1958	1958	1958	1958	0
504	20241125	105000	10829710	1958	1958	1958	1958	0
505	20241125	104900	10829710	1958	1958	1958	1958	0
506	20241125	104800	10829710	1958	1958	1958	1958	0
507	20241125	104700	10829710	1958	1958	1958	1958	0
508	20241125	104600	10829710	1958	1958	1958	1958	0
509	20241125	104500	10829710	1958	1958	1958	1958	0
510	20241125	104400	10829710	1958	1958	1958	1958	0
511	20241125	104300	10829710	1958	1958	1958	1958	0
512	20241125	104200	10829710	1958	1958	1958	1958	0
513	20241125	104100	10829710	1958	1958	1958	1958	0
514	20241125	104000	10829710	1958	1957	1958	1957	20
515	20241125	103900	10790567	1939	1939	1939	1939	0
516	20241125	103800	10790567	1939	1939	1939	1939	0
517	20241125	103700	10790567	1939	1939	1939	1939	0
518	20241125	103600	10790567	1939	1939	1939	1939	0
519	20241125	103500	10790567	1939	1939	1939	1939	6
520	20241125	103400	10778933	1939	1939	1939	1939	0
521	20241125	103300	10778933	1939	1939	1939	1939	9
522	20241125	103200	10761482	1959	1959	1959	1959	0
523	20241125	103100	10761482	1959	1959	1959	1959	0
524	20241125	103000	10761482	1959	1959	1959	1959	0
525	20241125	102900	10761482	1959	1959	1959	1959	0
526	20241125	102800	10761482	1959	1959	1959	1959	0
527	20241125	102700	10761482	1959	1959	1959	1959	0
528	20241125	102600	10761482	1959	1959	1959	1959	0
529	20241125	102500	10761482	1959	1959	1959	1959	0
530	20241125	102400	10761482	1959	1959	1959	1959	0
531	20241125	102300	10761482	1959	1959	1959	1959	0
532	20241125	102200	10761482	1959	1959	1959	1959	44
533	20241125	102100	10675286	1959	1959	1959	1959	0
534	20241125	102000	10675286	1959	1959	1959	1959	0
535	20241125	101900	10675286	1959	1959	1959	1959	0
536	20241125	101800	10675286	1959	1959	1959	1959	0
537	20241125	101700	10675286	1959	1959	1959	1959	1
538	20241125	101600	10673327	1941	1959	1959	1941	11
539	20241125	101500	10651958	1959	1959	1959	1959	0
540	20241125	101400	10651958	1959	1959	1959	1959	0
541	20241125	101300	10651958	1959	1959	1959	1959	0
542	20241125	101200	10651958	1959	1959	1959	1959	1
543	20241125	101100	10649999	1959	1959	1959	1959	0
544	20241125	101000	10649999	1959	1959	1959	1959	0
545	20241125	100900	10649999	1959	1959	1959	1959	2
546	20241125	100800	10646081	1941	1941	1941	1941	1
547	20241125	100700	10644140	1959	1959	1959	1959	1
548	20241125	100600	10642181	1959	1959	1959	1959	2
549	20241125	100500	10638263	1950	1950	1950	1950	0
550	20241125	100400	10638263	1950	1950	1950	1950	0
551	20241125	100300	10638263	1950	1950	1950	1950	0
552	20241125	100200	10638263	1950	1950	1950	1950	2
553	20241125	100100	10634363	1959	1959	1959	1959	0
554	20241125	100000	10634363	1959	1959	1959	1959	0
555	20241125	095900	10634363	1959	1959	1959	1959	0
556	20241125	095800	10634363	1959	1959	1959	1959	1
557	20241125	095700	10632404	1950	1950	1950	1950	500
558	20241125	095600	9657404	1960	1950	1960	1950	109
559	20241125	095500	9444834	1950	1950	1950	1950	0
560	20241125	095400	9444834	1950	1950	1950	1950	0
561	20241125	095300	9444834	1950	1950	1950	1950	0
562	20241125	095200	9444834	1950	1950	1950	1950	0
563	20241125	095100	9444834	1950	1950	1950	1950	0
564	20241125	095000	9444834	1950	1950	1950	1950	0
565	20241125	094900	9444834	1950	1953	1960	1950	210
566	20241125	094800	9035246	1950	1945	1950	1945	100
567	20241125	094700	8840739	1945	1945	1945	1945	0
568	20241125	094600	8840739	1945	1926	1945	1926	81
569	20241125	094500	8684639	1945	1945	1945	1945	0
570	20241125	094400	8684639	1945	1945	1945	1945	0
571	20241125	094300	8684639	1945	1945	1945	1945	0
572	20241125	094200	8684639	1945	1945	1945	1945	0
573	20241125	094100	8684639	1945	1945	1945	1945	0
574	20241125	094000	8684639	1945	1944	1945	1944	10
575	20241125	093900	8665195	1944	1943	1944	1943	50
576	20241125	093800	8568025	1940	1940	1940	1940	100
577	20241125	093700	8374025	1940	1940	1940	1940	0
578	20241125	093600	8374025	1940	1940	1940	1940	0
579	20241125	093500	8374025	1940	1940	1940	1940	0
580	20241125	093400	8374025	1940	1940	1940	1940	10
581	20241125	093300	8354625	1940	1928	1940	1928	5
582	20241125	093200	8344955	1909	1923	1923	1909	35
583	20241125	093100	8278084	1944	1925	1944	1925	24
584	20241125	093000	8231511	1908	1926	1926	1908	100
585	20241125	092900	8040634	1944	1944	1944	1944	0
586	20241125	092800	8040634	1944	1944	1944	1944	0
587	20241125	092700	8040634	1944	1944	1944	1943	17
588	20241125	092600	8007589	1944	1926	1944	1910	258
589	20241125	092500	7511148	1944	1926	1944	1908	115
590	20241125	092400	7291234	1947	1940	1947	1940	3
591	20241125	092300	7285403	1939	1965	1965	1909	2418
592	20241125	092200	2581877	1968	1968	1968	1968	0
593	20241125	092100	2581877	1968	1968	1968	1968	1
594	20241125	092000	2579909	1971	1971	1971	1971	1
595	20241125	091900	2577938	1974	1974	1974	1974	1
596	20241125	091800	2575964	1977	1977	1977	1977	0
597	20241125	091700	2575964	1977	1977	1977	1977	1
598	20241125	091600	2573987	1980	1980	1980	1980	1
599	20241125	091500	2572007	1999	1999	1999	1999	0
600	20241125	091400	2572007	1999	1999	1999	1999	4
601	20241125	091300	2564011	2000	2000	2000	2000	0
602	20241125	091200	2564011	2000	1998	2000	1998	6
603	20241125	091100	2552013	1980	1998	2000	1980	22
604	20241125	091000	2508223	2000	1999	2000	1999	6
605	20241125	090900	2496227	2000	2000	2000	2000	2
606	20241125	090800	2492227	2005	2005	2005	2005	0
607	20241125	090700	2492227	2005	2005	2005	2005	0
608	20241125	090600	2492227	2005	2005	2005	2005	0
609	20241125	090500	2492227	2005	2005	2005	2005	0
610	20241125	090400	2492227	2005	2010	2010	2005	2
611	20241125	090300	2488212	2010	2010	2010	2010	1
612	20241125	090200	2486202	2035	2035	2035	2035	0
613	20241125	090100	2486202	2035	1980	2035	1950	176
614	20241125	090000	2134105	2000	2035	2035	2000	647