KissMeData/026040/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191100	26601245	1910	1910	1910	1910	460
3	20241126	191000	26601245	1910	1910	1910	1910	0
4	20241126	190900	26601245	1910	1910	1910	1910	0
5	20241126	190800	26601245	1910	1910	1910	1910	0
6	20241126	190700	26601245	1910	1910	1910	1910	0
7	20241126	190600	26601245	1910	1910	1910	1910	0
8	20241126	190500	26601245	1910	1910	1910	1910	0
9	20241126	190400	26601245	1910	1910	1910	1910	0
10	20241126	190300	26601245	1910	1910	1910	1910	0
11	20241126	190200	26601245	1910	1910	1910	1910	0
12	20241126	190100	26601245	1910	1910	1910	1910	0
13	20241126	190000	26601245	1910	1910	1910	1910	0
14	20241126	185900	26601245	1910	1910	1910	1910	0
15	20241126	185800	26601245	1910	1910	1910	1910	0
16	20241126	185700	26601245	1910	1910	1910	1910	0
17	20241126	185600	26601245	1910	1910	1910	1910	0
18	20241126	185500	26601245	1910	1910	1910	1910	0
19	20241126	185400	26601245	1910	1910	1910	1910	0
20	20241126	185300	26601245	1910	1910	1910	1910	0
21	20241126	185200	26601245	1910	1910	1910	1910	0
22	20241126	185100	26601245	1910	1910	1910	1910	0
23	20241126	185000	26601245	1910	1910	1910	1910	0
24	20241126	184900	26601245	1910	1910	1910	1910	0
25	20241126	184800	26601245	1910	1910	1910	1910	0
26	20241126	184700	26601245	1910	1910	1910	1910	0
27	20241126	184600	26601245	1910	1910	1910	1910	0
28	20241126	184500	26601245	1910	1910	1910	1910	0
29	20241126	184400	26601245	1910	1910	1910	1910	0
30	20241126	184300	26601245	1910	1910	1910	1910	0
31	20241126	184200	26601245	1910	1910	1910	1910	0
32	20241126	184100	26601245	1910	1910	1910	1910	460
33	20241126	184000	26601245	1910	1910	1910	1910	0
34	20241126	183900	26601245	1910	1910	1910	1910	0
35	20241126	183800	26601245	1910	1910	1910	1910	0
36	20241126	183700	26601245	1910	1910	1910	1910	0
37	20241126	183600	26601245	1910	1910	1910	1910	0
38	20241126	183500	26601245	1910	1910	1910	1910	0
39	20241126	183400	26601245	1910	1910	1910	1910	0
40	20241126	183300	26601245	1910	1910	1910	1910	0
41	20241126	183200	26601245	1910	1910	1910	1910	0
42	20241126	183100	26601245	1910	1910	1910	1910	0
43	20241126	183000	26601245	1910	1910	1910	1910	0
44	20241126	182900	26601245	1910	1910	1910	1910	0
45	20241126	182800	26601245	1910	1910	1910	1910	0
46	20241126	182700	26601245	1910	1910	1910	1910	0
47	20241126	182600	26601245	1910	1910	1910	1910	0
48	20241126	182500	26601245	1910	1910	1910	1910	0
49	20241126	182400	26601245	1910	1910	1910	1910	0
50	20241126	182300	26601245	1910	1910	1910	1910	0
51	20241126	182200	26601245	1910	1910	1910	1910	0
52	20241126	182100	26601245	1910	1910	1910	1910	0
53	20241126	182000	26601245	1910	1910	1910	1910	0
54	20241126	181900	26601245	1910	1910	1910	1910	0
55	20241126	181800	26601245	1910	1910	1910	1910	0
56	20241126	181700	26601245	1910	1910	1910	1910	0
57	20241126	181600	26601245	1910	1910	1910	1910	0
58	20241126	181500	26601245	1910	1910	1910	1910	0
59	20241126	181400	26601245	1910	1910	1910	1910	0
60	20241126	181300	26601245	1910	1910	1910	1910	0
61	20241126	181200	26601245	1910	1910	1910	1910	0
62	20241126	181100	26601245	1910	1910	1910	1910	460
63	20241126	181000	26601245	1910	1910	1910	1910	0
64	20241126	180900	26601245	1910	1910	1910	1910	0
65	20241126	180800	26601245	1910	1910	1910	1910	0
66	20241126	180700	26601245	1910	1910	1910	1910	0
67	20241126	180600	26601245	1910	1910	1910	1910	0
68	20241126	180500	26601245	1910	1910	1910	1910	0
69	20241126	180400	26601245	1910	1910	1910	1910	0
70	20241126	180300	26601245	1910	1910	1910	1910	0
71	20241126	180200	26601245	1910	1910	1910	1910	0
72	20241126	180100	26601245	1910	1910	1910	1910	0
73	20241126	180000	26601245	1910	1910	1910	1910	0
74	20241126	175900	26601245	1910	1910	1910	1910	0
75	20241126	175800	26601245	1910	1910	1910	1910	0
76	20241126	175700	26601245	1910	1910	1910	1910	0
77	20241126	175600	26601245	1910	1910	1910	1910	0
78	20241126	175500	26601245	1910	1910	1910	1910	0
79	20241126	175400	26601245	1910	1910	1910	1910	0
80	20241126	175300	26601245	1910	1910	1910	1910	0
81	20241126	175200	26601245	1910	1910	1910	1910	0
82	20241126	175100	26601245	1910	1910	1910	1910	0
83	20241126	175000	26601245	1910	1910	1910	1910	0
84	20241126	174900	26601245	1910	1910	1910	1910	0
85	20241126	174800	26601245	1910	1910	1910	1910	0
86	20241126	174700	26601245	1910	1910	1910	1910	0
87	20241126	174600	26601245	1910	1910	1910	1910	0
88	20241126	174500	26601245	1910	1910	1910	1910	0
89	20241126	174400	26601245	1910	1910	1910	1910	0
90	20241126	174300	26601245	1910	1910	1910	1910	0
91	20241126	174200	26601245	1910	1910	1910	1910	0
92	20241126	174100	26601245	1910	1910	1910	1910	460
93	20241126	174000	26601245	1910	1910	1910	1910	0
94	20241126	173900	26601245	1910	1910	1910	1910	0
95	20241126	173800	26601245	1910	1910	1910	1910	0
96	20241126	173700	26601245	1910	1910	1910	1910	0
97	20241126	173600	26601245	1910	1910	1910	1910	0
98	20241126	173500	26601245	1910	1910	1910	1910	0
99	20241126	173400	26601245	1910	1910	1910	1910	0
100	20241126	173300	26601245	1910	1910	1910	1910	0
101	20241126	173200	26601245	1910	1910	1910	1910	0
102	20241126	173100	26601245	1910	1910	1910	1910	0
103	20241126	173000	26601245	1910	1910	1910	1910	0
104	20241126	172900	26601245	1910	1910	1910	1910	0
105	20241126	172800	26601245	1910	1910	1910	1910	0
106	20241126	172700	26601245	1910	1910	1910	1910	0
107	20241126	172600	26601245	1910	1910	1910	1910	0
108	20241126	172500	26601245	1910	1910	1910	1910	0
109	20241126	172400	26601245	1910	1910	1910	1910	0
110	20241126	172300	26601245	1910	1910	1910	1910	0
111	20241126	172200	26601245	1910	1910	1910	1910	0
112	20241126	172100	26601245	1910	1910	1910	1910	0
113	20241126	172000	26601245	1910	1910	1910	1910	0
114	20241126	171900	26601245	1910	1910	1910	1910	0
115	20241126	171800	26601245	1910	1910	1910	1910	0
116	20241126	171700	26601245	1910	1910	1910	1910	0
117	20241126	171600	26601245	1910	1910	1910	1910	0
118	20241126	171500	26601245	1910	1910	1910	1910	0
119	20241126	171400	26601245	1910	1910	1910	1910	0
120	20241126	171300	26601245	1910	1910	1910	1910	0
121	20241126	171200	26601245	1910	1910	1910	1910	0
122	20241126	171100	26601245	1910	1910	1910	1910	460
123	20241126	171000	26601245	1910	1910	1910	1910	0
124	20241126	170900	26601245	1910	1910	1910	1910	0
125	20241126	170800	26601245	1910	1910	1910	1910	0
126	20241126	170700	26601245	1910	1910	1910	1910	0
127	20241126	170600	26601245	1910	1910	1910	1910	0
128	20241126	170500	26601245	1910	1910	1910	1910	0
129	20241126	170400	26601245	1910	1910	1910	1910	0
130	20241126	170300	26601245	1910	1910	1910	1910	0
131	20241126	170200	26601245	1910	1910	1910	1910	0
132	20241126	170100	26601245	1910	1910	1910	1910	0
133	20241126	170000	26601245	1910	1910	1910	1910	0
134	20241126	165900	26601245	1910	1910	1910	1910	0
135	20241126	165800	26601245	1910	1910	1910	1910	0
136	20241126	165700	26601245	1910	1910	1910	1910	0
137	20241126	165600	26601245	1910	1910	1910	1910	0
138	20241126	165500	26601245	1910	1910	1910	1910	0
139	20241126	165400	26601245	1910	1910	1910	1910	0
140	20241126	165300	26601245	1910	1910	1910	1910	0
141	20241126	165200	26601245	1910	1910	1910	1910	0
142	20241126	165100	26601245	1910	1910	1910	1910	0
143	20241126	165000	26601245	1910	1910	1910	1910	0
144	20241126	164900	26601245	1910	1910	1910	1910	0
145	20241126	164800	26601245	1910	1910	1910	1910	0
146	20241126	164700	26601245	1910	1910	1910	1910	0
147	20241126	164600	26601245	1910	1910	1910	1910	0
148	20241126	164500	26601245	1910	1910	1910	1910	0
149	20241126	164400	26601245	1910	1910	1910	1910	0
150	20241126	164300	26601245	1910	1910	1910	1910	0
151	20241126	164200	26601245	1910	1910	1910	1910	0
152	20241126	164100	26601245	1910	1910	1910	1910	460
153	20241126	164000	26601245	1910	1910	1910	1910	0
154	20241126	163900	26601245	1910	1910	1910	1910	0
155	20241126	163800	26601245	1910	1910	1910	1910	0
156	20241126	163700	26601245	1910	1910	1910	1910	0
157	20241126	163600	26601245	1910	1910	1910	1910	0
158	20241126	163500	26601245	1910	1910	1910	1910	0
159	20241126	163400	26601245	1910	1910	1910	1910	0
160	20241126	163300	26601245	1910	1910	1910	1910	0
161	20241126	163200	26601245	1910	1910	1910	1910	0
162	20241126	163100	26601245	1910	1910	1910	1910	0
163	20241126	163000	26601245	1910	1910	1910	1910	0
164	20241126	162900	26601245	1910	1910	1910	1910	0
165	20241126	162800	26601245	1910	1910	1910	1910	0
166	20241126	162700	26601245	1910	1910	1910	1910	0
167	20241126	162600	26601245	1910	1910	1910	1910	0
168	20241126	162500	26601245	1910	1910	1910	1910	0
169	20241126	162400	26601245	1910	1910	1910	1910	0
170	20241126	162300	26601245	1910	1910	1910	1910	0
171	20241126	162200	26601245	1910	1910	1910	1910	0
172	20241126	162100	26601245	1910	1910	1910	1910	0
173	20241126	162000	26601245	1910	1910	1910	1910	0
174	20241126	161900	26601245	1910	1910	1910	1910	0
175	20241126	161800	26601245	1910	1910	1910	1910	0
176	20241126	161700	26601245	1910	1910	1910	1910	0
177	20241126	161600	26601245	1910	1910	1910	1910	0
178	20241126	161500	26601245	1910	1910	1910	1910	0
179	20241126	161400	26601245	1910	1910	1910	1910	0
180	20241126	161300	26601245	1910	1910	1910	1910	0
181	20241126	161200	26601245	1910	1910	1910	1910	0
182	20241126	161100	26601245	1910	1910	1910	1910	460
183	20241126	161000	26601245	1910	1910	1910	1910	0
184	20241126	160900	26601245	1910	1910	1910	1910	0
185	20241126	160800	26601245	1910	1910	1910	1910	0
186	20241126	160700	26601245	1910	1910	1910	1910	0
187	20241126	160600	26601245	1910	1910	1910	1910	0
188	20241126	160500	26601245	1910	1910	1910	1910	0
189	20241126	160400	26601245	1910	1910	1910	1910	0
190	20241126	160300	26601245	1910	1910	1910	1910	0
191	20241126	160200	26601245	1910	1910	1910	1910	0
192	20241126	160100	26601245	1910	1910	1910	1910	0
193	20241126	160000	26601245	1910	1910	1910	1910	0
194	20241126	155900	26601245	1910	1910	1910	1910	0
195	20241126	155800	26601245	1910	1910	1910	1910	0
196	20241126	155700	26601245	1910	1910	1910	1910	0
197	20241126	155600	26601245	1910	1910	1910	1910	0
198	20241126	155500	26601245	1910	1910	1910	1910	0
199	20241126	155400	26601245	1910	1910	1910	1910	0
200	20241126	155300	26601245	1910	1910	1910	1910	0
201	20241126	155200	26601245	1910	1910	1910	1910	0
202	20241126	155100	26601245	1910	1910	1910	1910	0
203	20241126	155000	26601245	1910	1910	1910	1910	0
204	20241126	154900	26601245	1910	1910	1910	1910	0
205	20241126	154800	26601245	1910	1910	1910	1910	0
206	20241126	154700	26601245	1910	1910	1910	1910	0
207	20241126	154600	26601245	1910	1910	1910	1910	0
208	20241126	154500	26601245	1910	1910	1910	1910	0
209	20241126	154400	26601245	1910	1910	1910	1910	0
210	20241126	154300	26601245	1910	1910	1910	1910	0
211	20241126	154200	26601245	1910	1910	1910	1910	0
212	20241126	154100	26601245	1910	1910	1910	1910	460
213	20241126	154000	26601245	1910	1910	1910	1910	0
214	20241126	153900	26601245	1910	1910	1910	1910	0
215	20241126	153800	26601245	1910	1910	1910	1910	0
216	20241126	153700	26601245	1910	1910	1910	1910	0
217	20241126	153600	26601245	1910	1910	1910	1910	0
218	20241126	153500	26601245	1910	1910	1910	1910	0
219	20241126	153400	26601245	1910	1910	1910	1910	0
220	20241126	153300	26601245	1910	1910	1910	1910	0
221	20241126	153200	26601245	1910	1910	1910	1910	0
222	20241126	153100	26601245	1910	1910	1910	1910	0
223	20241126	153000	26601245	1910	1910	1910	1910	460
224	20241126	152900	25722645	1900	1900	1900	1900	0
225	20241126	152800	25722645	1900	1900	1900	1900	0
226	20241126	152700	25722645	1900	1900	1900	1900	0
227	20241126	152600	25722645	1900	1900	1900	1900	0
228	20241126	152500	25722645	1900	1900	1900	1900	0
229	20241126	152400	25722645	1900	1900	1900	1900	0
230	20241126	152300	25722645	1900	1900	1900	1900	0
231	20241126	152200	25722645	1900	1900	1900	1900	0
232	20241126	152100	25722645	1900	1900	1900	1900	0
233	20241126	152000	25722645	1900	1900	1900	1900	0
234	20241126	151900	25722645	1900	1900	1900	1900	0
235	20241126	151800	25722645	1900	1900	1900	1900	0
236	20241126	151700	25722645	1900	1900	1900	1900	0
237	20241126	151600	25722645	1900	1900	1900	1900	0
238	20241126	151500	25722645	1900	1900	1900	1900	0
239	20241126	151400	25722645	1900	1900	1900	1900	0
240	20241126	151300	25722645	1900	1900	1900	1900	0
241	20241126	151200	25722645	1900	1900	1900	1900	0
242	20241126	151100	25722645	1900	1900	1900	1900	0
243	20241126	151000	25722645	1900	1900	1900	1900	0
244	20241126	150900	25722645	1900	1900	1900	1900	0
245	20241126	150800	25722645	1900	1900	1900	1900	0
246	20241126	150700	25722645	1900	1900	1900	1900	0
247	20241126	150600	25722645	1900	1900	1900	1900	0
248	20241126	150500	25722645	1900	1900	1900	1900	0
249	20241126	150400	25722645	1900	1900	1900	1900	0
250	20241126	150300	25722645	1900	1900	1900	1900	0
251	20241126	150200	25722645	1900	1900	1900	1900	0
252	20241126	150100	25722645	1900	1900	1900	1900	0
253	20241126	150000	25722645	1900	1900	1900	1900	0
254	20241126	145900	25722645	1900	1900	1900	1900	0
255	20241126	145800	25722645	1900	1900	1900	1900	0
256	20241126	145700	25722645	1900	1900	1900	1900	0
257	20241126	145600	25722645	1900	1900	1900	1900	0
258	20241126	145500	25722645	1900	1900	1900	1900	0
259	20241126	145400	25722645	1900	1900	1900	1900	0
260	20241126	145300	25722645	1900	1900	1900	1900	0
261	20241126	145200	25722645	1900	1898	1900	1898	64
262	20241126	145100	25601092	1883	1883	1883	1883	0
263	20241126	145000	25601092	1883	1883	1883	1883	0
264	20241126	144900	25601092	1883	1883	1883	1883	0
265	20241126	144800	25601092	1883	1883	1883	1883	0
266	20241126	144700	25601092	1883	1883	1883	1883	0
267	20241126	144600	25601092	1883	1883	1883	1883	0
268	20241126	144500	25601092	1883	1883	1883	1883	27
269	20241126	144400	25550251	1883	1887	1887	1883	55
270	20241126	144300	25446653	1900	1900	1900	1900	0
271	20241126	144200	25446653	1900	1900	1900	1900	0
272	20241126	144100	25446653	1900	1900	1900	1900	0
273	20241126	144000	25446653	1900	1900	1900	1900	0
274	20241126	143900	25446653	1900	1900	1900	1900	0
275	20241126	143800	25446653	1900	1900	1900	1900	0
276	20241126	143700	25446653	1900	1900	1900	1900	0
277	20241126	143600	25446653	1900	1900	1900	1900	0
278	20241126	143500	25446653	1900	1900	1900	1900	0
279	20241126	143400	25446653	1900	1900	1900	1900	0
280	20241126	143300	25446653	1900	1900	1900	1900	0
281	20241126	143200	25446653	1900	1900	1900	1900	0
282	20241126	143100	25446653	1900	1900	1900	1900	0
283	20241126	143000	25446653	1900	1900	1900	1900	0
284	20241126	142900	25446653	1900	1899	1900	1899	105
285	20241126	142800	25247157	1899	1899	1899	1899	0
286	20241126	142700	25247157	1899	1899	1899	1899	0
287	20241126	142600	25247157	1899	1899	1899	1899	0
288	20241126	142500	25247157	1899	1899	1899	1899	0
289	20241126	142400	25247157	1899	1899	1899	1899	0
290	20241126	142300	25247157	1899	1899	1899	1899	2
291	20241126	142200	25243359	1900	1900	1900	1900	3
292	20241126	142100	25237659	1900	1900	1900	1900	1
293	20241126	142000	25235759	1900	1900	1900	1900	0
294	20241126	141900	25235759	1900	1900	1900	1900	0
295	20241126	141800	25235759	1900	1900	1900	1900	0
296	20241126	141700	25235759	1900	1900	1900	1900	0
297	20241126	141600	25235759	1900	1900	1900	1900	0
298	20241126	141500	25235759	1900	1900	1900	1900	0
299	20241126	141400	25235759	1900	1900	1900	1900	0
300	20241126	141300	25235759	1900	1900	1900	1900	0
301	20241126	141200	25235759	1900	1900	1900	1900	0
302	20241126	141100	25235759	1900	1900	1900	1900	0
303	20241126	141000	25235759	1900	1900	1900	1900	0
304	20241126	140900	25235759	1900	1900	1900	1900	0
305	20241126	140800	25235759	1900	1900	1900	1900	0
306	20241126	140700	25235759	1900	1900	1900	1900	0
307	20241126	140600	25235759	1900	1900	1900	1900	0
308	20241126	140500	25235759	1900	1900	1900	1900	0
309	20241126	140400	25235759	1900	1900	1900	1900	0
310	20241126	140300	25235759	1900	1900	1900	1900	0
311	20241126	140200	25235759	1900	1900	1900	1900	0
312	20241126	140100	25235759	1900	1900	1900	1900	0
313	20241126	140000	25235759	1900	1900	1900	1900	0
314	20241126	135900	25235759	1900	1900	1900	1900	0
315	20241126	135800	25235759	1900	1900	1900	1900	0
316	20241126	135700	25235759	1900	1900	1900	1900	0
317	20241126	135600	25235759	1900	1900	1900	1900	1
318	20241126	135500	25233859	1884	1896	1896	1884	11
319	20241126	135400	25213105	1900	1900	1900	1900	0
320	20241126	135300	25213105	1900	1900	1900	1900	0
321	20241126	135200	25213105	1900	1900	1900	1900	0
322	20241126	135100	25213105	1900	1900	1900	1900	0
323	20241126	135000	25213105	1900	1900	1900	1900	0
324	20241126	134900	25213105	1900	1900	1900	1900	0
325	20241126	134800	25213105	1900	1900	1900	1900	0
326	20241126	134700	25213105	1900	1900	1900	1900	0
327	20241126	134600	25213105	1900	1900	1900	1900	0
328	20241126	134500	25213105	1900	1900	1900	1900	870
329	20241126	134400	23560105	1914	1914	1914	1914	0
330	20241126	134300	23560105	1914	1914	1914	1914	0
331	20241126	134200	23560105	1914	1914	1914	1914	0
332	20241126	134100	23560105	1914	1914	1914	1914	0
333	20241126	134000	23560105	1914	1890	1914	1890	1957
334	20241126	133900	19860724	1890	1890	1890	1890	0
335	20241126	133800	19860724	1890	1890	1890	1890	11
336	20241126	133700	19839934	1883	1883	1883	1883	0
337	20241126	133600	19839934	1883	1886	1886	1883	200
338	20241126	133500	19463321	1890	1890	1890	1890	0
339	20241126	133400	19463321	1890	1890	1890	1890	0
340	20241126	133300	19463321	1890	1890	1890	1890	0
341	20241126	133200	19463321	1890	1890	1890	1890	0
342	20241126	133100	19463321	1890	1890	1890	1890	0
343	20241126	133000	19463321	1890	1890	1890	1890	189
344	20241126	132900	19106111	1890	1890	1890	1890	0
345	20241126	132800	19106111	1890	1890	1890	1890	0
346	20241126	132700	19106111	1890	1890	1890	1890	0
347	20241126	132600	19106111	1890	1890	1890	1890	0
348	20241126	132500	19106111	1890	1890	1890	1890	0
349	20241126	132400	19106111	1890	1890	1890	1890	5
350	20241126	132300	19096661	1890	1890	1890	1890	0
351	20241126	132200	19096661	1890	1890	1890	1890	0
352	20241126	132100	19096661	1890	1890	1890	1890	0
353	20241126	132000	19096661	1890	1890	1890	1890	0
354	20241126	131900	19096661	1890	1890	1890	1890	0
355	20241126	131800	19096661	1890	1890	1890	1890	0
356	20241126	131700	19096661	1890	1890	1890	1890	0
357	20241126	131600	19096661	1890	1890	1890	1890	0
358	20241126	131500	19096661	1890	1890	1890	1890	0
359	20241126	131400	19096661	1890	1890	1890	1890	0
360	20241126	131300	19096661	1890	1890	1890	1890	0
361	20241126	131200	19096661	1890	1890	1890	1890	0
362	20241126	131100	19096661	1890	1890	1890	1890	0
363	20241126	131000	19096661	1890	1890	1890	1890	0
364	20241126	130900	19096661	1890	1890	1890	1890	0
365	20241126	130800	19096661	1890	1890	1890	1890	0
366	20241126	130700	19096661	1890	1890	1890	1890	0
367	20241126	130600	19096661	1890	1890	1890	1890	1
368	20241126	130500	19094771	1890	1890	1890	1890	0
369	20241126	130400	19094771	1890	1890	1890	1890	0
370	20241126	130300	19094771	1890	1890	1890	1890	0
371	20241126	130200	19094771	1890	1890	1890	1890	0
372	20241126	130100	19094771	1890	1890	1890	1890	0
373	20241126	130000	19094771	1890	1890	1890	1890	0
374	20241126	125900	19094771	1890	1890	1890	1890	0
375	20241126	125800	19094771	1890	1890	1890	1890	0
376	20241126	125700	19094771	1890	1890	1890	1890	0
377	20241126	125600	19094771	1890	1890	1890	1890	0
378	20241126	125500	19094771	1890	1890	1890	1890	0
379	20241126	125400	19094771	1890	1890	1890	1890	10
380	20241126	125300	19075871	1890	1890	1890	1890	8
381	20241126	125200	19060751	1890	1890	1890	1890	0
382	20241126	125100	19060751	1890	1890	1890	1890	0
383	20241126	125000	19060751	1890	1890	1890	1890	0
384	20241126	124900	19060751	1890	1890	1890	1890	0
385	20241126	124800	19060751	1890	1890	1890	1890	0
386	20241126	124700	19060751	1890	1890	1890	1890	0
387	20241126	124600	19060751	1890	1890	1890	1890	0
388	20241126	124500	19060751	1890	1890	1890	1890	0
389	20241126	124400	19060751	1890	1890	1890	1890	0
390	20241126	124300	19060751	1890	1890	1890	1890	0
391	20241126	124200	19060751	1890	1890	1890	1890	0
392	20241126	124100	19060751	1890	1890	1890	1890	0
393	20241126	124000	19060751	1890	1890	1890	1890	0
394	20241126	123900	19060751	1890	1890	1890	1890	0
395	20241126	123800	19060751	1890	1890	1890	1890	0
396	20241126	123700	19060751	1890	1890	1890	1890	0
397	20241126	123600	19060751	1890	1890	1890	1890	0
398	20241126	123500	19060751	1890	1890	1890	1890	5
399	20241126	123400	19051301	1890	1890	1890	1890	0
400	20241126	123300	19051301	1890	1890	1890	1890	0
401	20241126	123200	19051301	1890	1890	1890	1890	0
402	20241126	123100	19051301	1890	1890	1890	1890	0
403	20241126	123000	19051301	1890	1890	1890	1890	51
404	20241126	122900	18954911	1890	1890	1890	1890	50
405	20241126	122800	18860411	1890	1890	1890	1890	0
406	20241126	122700	18860411	1890	1890	1890	1890	0
407	20241126	122600	18860411	1890	1890	1890	1890	0
408	20241126	122500	18860411	1890	1890	1890	1890	0
409	20241126	122400	18860411	1890	1890	1890	1890	0
410	20241126	122300	18860411	1890	1890	1890	1890	0
411	20241126	122200	18860411	1890	1890	1890	1890	139
412	20241126	122100	18597701	1890	1890	1890	1890	0
413	20241126	122000	18597701	1890	1890	1890	1890	2
414	20241126	121900	18593921	1890	1890	1890	1890	0
415	20241126	121800	18593921	1890	1890	1890	1890	0
416	20241126	121700	18593921	1890	1901	1913	1887	330
417	20241126	121600	17970130	1883	1896	1896	1883	100
418	20241126	121500	17781598	1915	1915	1915	1915	0
419	20241126	121400	17781598	1915	1915	1915	1915	0
420	20241126	121300	17781598	1915	1915	1915	1915	0
421	20241126	121200	17781598	1915	1915	1915	1915	0
422	20241126	121100	17781598	1915	1915	1915	1915	0
423	20241126	121000	17781598	1915	1915	1915	1915	0
424	20241126	120900	17781598	1915	1915	1915	1915	0
425	20241126	120800	17781598	1915	1915	1915	1915	0
426	20241126	120700	17781598	1915	1915	1915	1915	0
427	20241126	120600	17781598	1915	1915	1915	1915	0
428	20241126	120500	17781598	1915	1915	1915	1915	0
429	20241126	120400	17781598	1915	1915	1915	1915	0
430	20241126	120300	17781598	1915	1915	1915	1915	0
431	20241126	120200	17781598	1915	1915	1915	1915	0
432	20241126	120100	17781598	1915	1915	1915	1915	52
433	20241126	120000	17682018	1915	1915	1915	1915	0
434	20241126	115900	17682018	1915	1915	1915	1915	0
435	20241126	115800	17682018	1915	1915	1915	1915	0
436	20241126	115700	17682018	1915	1915	1915	1915	0
437	20241126	115600	17682018	1915	1915	1915	1915	0
438	20241126	115500	17682018	1915	1915	1915	1915	0
439	20241126	115400	17682018	1915	1915	1915	1915	0
440	20241126	115300	17682018	1915	1915	1915	1915	0
441	20241126	115200	17682018	1915	1915	1915	1915	0
442	20241126	115100	17682018	1915	1915	1915	1915	0
443	20241126	115000	17682018	1915	1915	1915	1915	0
444	20241126	114900	17682018	1915	1915	1915	1915	0
445	20241126	114800	17682018	1915	1915	1915	1915	0
446	20241126	114700	17682018	1915	1915	1915	1915	0
447	20241126	114600	17682018	1915	1915	1915	1915	0
448	20241126	114500	17682018	1915	1915	1915	1915	5
449	20241126	114400	17672443	1915	1915	1915	1915	10
450	20241126	114300	17653293	1915	1915	1915	1915	0
451	20241126	114200	17653293	1915	1915	1915	1915	0
452	20241126	114100	17653293	1915	1915	1915	1915	0
453	20241126	114000	17653293	1915	1913	1915	1913	10
454	20241126	113900	17634153	1910	1910	1910	1910	0
455	20241126	113800	17634153	1910	1892	1910	1892	881
456	20241126	113700	15967283	1892	1897	1897	1892	515
457	20241126	113600	14992210	1915	1915	1915	1915	0
458	20241126	113500	14992210	1915	1915	1915	1915	0
459	20241126	113400	14992210	1915	1915	1915	1915	0
460	20241126	113300	14992210	1915	1915	1915	1915	0
461	20241126	113200	14992210	1915	1915	1915	1915	0
462	20241126	113100	14992210	1915	1915	1915	1915	0
463	20241126	113000	14992210	1915	1915	1915	1915	0
464	20241126	112900	14992210	1915	1915	1915	1915	0
465	20241126	112800	14992210	1915	1915	1915	1915	0
466	20241126	112700	14992210	1915	1915	1915	1915	0
467	20241126	112600	14992210	1915	1915	1915	1915	0
468	20241126	112500	14992210	1915	1915	1915	1915	10
469	20241126	112400	14973060	1916	1916	1916	1916	10
470	20241126	112300	14953900	1916	1916	1916	1916	0
471	20241126	112200	14953900	1916	1916	1916	1916	0
472	20241126	112100	14953900	1916	1916	1916	1916	0
473	20241126	112000	14953900	1916	1916	1916	1916	0
474	20241126	111900	14953900	1916	1916	1916	1916	0
475	20241126	111800	14953900	1916	1916	1916	1916	0
476	20241126	111700	14953900	1916	1916	1916	1916	0
477	20241126	111600	14953900	1916	1916	1916	1916	1
478	20241126	111500	14951984	1916	1915	1916	1915	20
479	20241126	111400	14913680	1915	1915	1915	1915	30
480	20241126	111300	14856230	1915	1915	1915	1915	0
481	20241126	111200	14856230	1915	1915	1915	1915	0
482	20241126	111100	14856230	1915	1915	1915	1915	0
483	20241126	111000	14856230	1915	1915	1915	1915	0
484	20241126	110900	14856230	1915	1915	1915	1915	0
485	20241126	110800	14856230	1915	1915	1915	1915	0
486	20241126	110700	14856230	1915	1915	1915	1915	1
487	20241126	110600	14854315	1915	1915	1915	1915	52
488	20241126	110500	14754735	1915	1915	1915	1915	0
489	20241126	110400	14754735	1915	1915	1915	1915	0
490	20241126	110300	14754735	1915	1915	1915	1915	0
491	20241126	110200	14754735	1915	1915	1915	1915	0
492	20241126	110100	14754735	1915	1915	1915	1915	0
493	20241126	110000	14754735	1915	1913	1915	1913	2
494	20241126	105900	14750907	1913	1913	1913	1913	0
495	20241126	105800	14750907	1913	1913	1913	1913	0
496	20241126	105700	14750907	1913	1913	1913	1913	0
497	20241126	105600	14750907	1913	1913	1913	1913	10
498	20241126	105500	14731777	1913	1913	1913	1913	0
499	20241126	105400	14731777	1913	1913	1913	1913	0
500	20241126	105300	14731777	1913	1913	1913	1913	30
501	20241126	105200	14674387	1912	1912	1912	1912	0
502	20241126	105100	14674387	1912	1912	1912	1912	4
503	20241126	105000	14666739	1912	1912	1912	1912	0
504	20241126	104900	14666739	1912	1912	1912	1912	0
505	20241126	104800	14666739	1912	1912	1912	1912	0
506	20241126	104700	14666739	1912	1912	1912	1912	0
507	20241126	104600	14666739	1912	1912	1912	1912	0
508	20241126	104500	14666739	1912	1912	1912	1912	0
509	20241126	104400	14666739	1912	1912	1912	1912	0
510	20241126	104300	14666739	1912	1912	1912	1912	0
511	20241126	104200	14666739	1912	1912	1912	1912	0
512	20241126	104100	14666739	1912	1912	1912	1912	0
513	20241126	104000	14666739	1912	1912	1912	1912	0
514	20241126	103900	14666739	1912	1912	1912	1912	0
515	20241126	103800	14666739	1912	1912	1912	1912	0
516	20241126	103700	14666739	1912	1912	1912	1912	1
517	20241126	103600	14664827	1895	1896	1896	1895	5
518	20241126	103500	14655351	1913	1913	1913	1913	0
519	20241126	103400	14655351	1913	1913	1913	1913	0
520	20241126	103300	14655351	1913	1913	1913	1913	0
521	20241126	103200	14655351	1913	1913	1913	1913	0
522	20241126	103100	14655351	1913	1913	1913	1913	0
523	20241126	103000	14655351	1913	1913	1913	1913	0
524	20241126	102900	14655351	1913	1913	1913	1913	0
525	20241126	102800	14655351	1913	1913	1913	1913	0
526	20241126	102700	14655351	1913	1913	1913	1913	0
527	20241126	102600	14655351	1913	1913	1913	1913	0
528	20241126	102500	14655351	1913	1913	1913	1913	10
529	20241126	102400	14636221	1913	1913	1913	1913	0
530	20241126	102300	14636221	1913	1913	1913	1913	0
531	20241126	102200	14636221	1913	1913	1913	1913	1
532	20241126	102100	14634308	1895	1895	1895	1895	0
533	20241126	102000	14634308	1895	1916	1916	1895	55
534	20241126	101900	14528986	1916	1915	1916	1915	52
535	20241126	101800	14429356	1915	1915	1915	1915	0
536	20241126	101700	14429356	1915	1915	1915	1915	0
537	20241126	101600	14429356	1915	1915	1915	1915	10
538	20241126	101500	14410206	1915	1915	1915	1915	15
539	20241126	101400	14381481	1916	1916	1916	1916	0
540	20241126	101300	14381481	1916	1916	1916	1916	0
541	20241126	101200	14381481	1916	1899	1918	1896	127
542	20241126	101100	14138187	1916	1905	1916	1896	720
543	20241126	101000	12772312	1919	1919	1919	1919	10
544	20241126	100900	12753122	1923	1923	1923	1923	0
545	20241126	100800	12753122	1923	1923	1923	1923	0
546	20241126	100700	12753122	1923	1923	1923	1923	0
547	20241126	100600	12753122	1923	1923	1923	1923	0
548	20241126	100500	12753122	1923	1923	1923	1923	0
549	20241126	100400	12753122	1923	1919	1923	1919	5
550	20241126	100300	12743512	1916	1908	1916	1892	3377
551	20241126	100200	6353049	1925	1925	1925	1925	0
552	20241126	100100	6353049	1925	1911	1925	1908	382
553	20241126	100000	5623096	1928	1928	1928	1928	0
554	20241126	095900	5623096	1928	1928	1928	1928	0
555	20241126	095800	5623096	1928	1928	1928	1928	0
556	20241126	095700	5623096	1928	1928	1928	1928	0
557	20241126	095600	5623096	1928	1928	1928	1928	0
558	20241126	095500	5623096	1928	1928	1928	1928	0
559	20241126	095400	5623096	1928	1928	1928	1928	0
560	20241126	095300	5623096	1928	1928	1928	1928	0
561	20241126	095200	5623096	1928	1928	1928	1928	0
562	20241126	095100	5623096	1928	1928	1928	1928	0
563	20241126	095000	5623096	1928	1928	1928	1928	0
564	20241126	094900	5623096	1928	1928	1928	1928	0
565	20241126	094800	5623096	1928	1928	1928	1928	0
566	20241126	094700	5623096	1928	1928	1928	1928	0
567	20241126	094600	5623096	1928	1928	1928	1928	0
568	20241126	094500	5623096	1928	1928	1928	1928	0
569	20241126	094400	5623096	1928	1928	1928	1928	5
570	20241126	094300	5613456	1928	1911	1928	1911	2
571	20241126	094200	5609617	1930	1930	1930	1930	0
572	20241126	094100	5609617	1930	1930	1930	1930	0
573	20241126	094000	5609617	1930	1930	1930	1930	0
574	20241126	093900	5609617	1930	1930	1930	1930	0
575	20241126	093800	5609617	1930	1930	1930	1930	0
576	20241126	093700	5609617	1930	1930	1930	1930	0
577	20241126	093600	5609617	1930	1930	1930	1930	0
578	20241126	093500	5609617	1930	1930	1930	1930	0
579	20241126	093400	5609617	1930	1930	1930	1930	0
580	20241126	093300	5609617	1930	1930	1930	1930	0
581	20241126	093200	5609617	1930	1930	1930	1930	0
582	20241126	093100	5609617	1930	1930	1930	1930	0
583	20241126	093000	5609617	1930	1930	1930	1930	2
584	20241126	092900	5605757	1928	1920	1928	1911	620
585	20241126	092800	4420125	1937	1937	1937	1937	0
586	20241126	092700	4420125	1937	1935	1937	1913	59
587	20241126	092600	4306979	1938	1938	1938	1938	0
588	20241126	092500	4306979	1938	1938	1938	1938	0
589	20241126	092400	4306979	1938	1938	1938	1938	0
590	20241126	092300	4306979	1938	1938	1938	1938	16
591	20241126	092200	4275971	1938	1938	1938	1938	0
592	20241126	092100	4275971	1938	1938	1938	1938	500
593	20241126	092000	3306971	1957	1957	1957	1957	0
594	20241126	091900	3306971	1957	1957	1957	1957	0
595	20241126	091800	3306971	1957	1957	1957	1957	0
596	20241126	091700	3306971	1957	1957	1957	1957	0
597	20241126	091600	3306971	1957	1957	1957	1957	0
598	20241126	091500	3306971	1957	1957	1957	1957	0
599	20241126	091400	3306971	1957	1957	1957	1957	50
600	20241126	091300	3209121	1958	1958	1958	1958	0
601	20241126	091200	3209121	1958	1950	1958	1940	868
602	20241126	091100	1524682	1959	1944	1959	1944	38
603	20241126	091000	1450570	1940	1940	1940	1940	294
604	20241126	090900	880210	1940	1940	1940	1940	0
605	20241126	090800	880210	1940	1940	1940	1940	100
606	20241126	090700	686210	1940	1940	1940	1940	0
607	20241126	090600	686210	1940	1940	1940	1940	0
608	20241126	090500	686210	1940	1940	1940	1940	0
609	20241126	090400	686210	1940	1940	1940	1940	123
610	20241126	090300	447590	1940	1940	1940	1940	0
611	20241126	090200	447590	1940	1914	1940	1912	133
612	20241126	090100	191600	1916	1916	1916	1916	94
613	20241126	090000	11496	1916	1916	1916	1916	6