KissMeData/263770/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210100	23324315	1940	1940	1940	1940	1005
3	20241126	210000	23324315	1940	1940	1940	1940	0
4	20241126	205900	23324315	1940	1940	1940	1940	0
5	20241126	205800	23324315	1940	1940	1940	1940	0
6	20241126	205700	23324315	1940	1940	1940	1940	0
7	20241126	205600	23324315	1940	1940	1940	1940	0
8	20241126	205500	23324315	1940	1940	1940	1940	0
9	20241126	205400	23324315	1940	1940	1940	1940	0
10	20241126	205300	23324315	1940	1940	1940	1940	0
11	20241126	205200	23324315	1940	1940	1940	1940	0
12	20241126	205100	23324315	1940	1940	1940	1940	0
13	20241126	205000	23324315	1940	1940	1940	1940	0
14	20241126	204900	23324315	1940	1940	1940	1940	0
15	20241126	204800	23324315	1940	1940	1940	1940	0
16	20241126	204700	23324315	1940	1940	1940	1940	0
17	20241126	204600	23324315	1940	1940	1940	1940	0
18	20241126	204500	23324315	1940	1940	1940	1940	0
19	20241126	204400	23324315	1940	1940	1940	1940	0
20	20241126	204300	23324315	1940	1940	1940	1940	0
21	20241126	204200	23324315	1940	1940	1940	1940	0
22	20241126	204100	23324315	1940	1940	1940	1940	0
23	20241126	204000	23324315	1940	1940	1940	1940	0
24	20241126	203900	23324315	1940	1940	1940	1940	0
25	20241126	203800	23324315	1940	1940	1940	1940	0
26	20241126	203700	23324315	1940	1940	1940	1940	0
27	20241126	203600	23324315	1940	1940	1940	1940	0
28	20241126	203500	23324315	1940	1940	1940	1940	0
29	20241126	203400	23324315	1940	1940	1940	1940	0
30	20241126	203300	23324315	1940	1940	1940	1940	0
31	20241126	203200	23324315	1940	1940	1940	1940	0
32	20241126	203100	23324315	1940	1940	1940	1940	1005
33	20241126	203000	23324315	1940	1940	1940	1940	0
34	20241126	202900	23324315	1940	1940	1940	1940	0
35	20241126	202800	23324315	1940	1940	1940	1940	0
36	20241126	202700	23324315	1940	1940	1940	1940	0
37	20241126	202600	23324315	1940	1940	1940	1940	0
38	20241126	202500	23324315	1940	1940	1940	1940	0
39	20241126	202400	23324315	1940	1940	1940	1940	0
40	20241126	202300	23324315	1940	1940	1940	1940	0
41	20241126	202200	23324315	1940	1940	1940	1940	0
42	20241126	202100	23324315	1940	1940	1940	1940	0
43	20241126	202000	23324315	1940	1940	1940	1940	0
44	20241126	201900	23324315	1940	1940	1940	1940	0
45	20241126	201800	23324315	1940	1940	1940	1940	0
46	20241126	201700	23324315	1940	1940	1940	1940	0
47	20241126	201600	23324315	1940	1940	1940	1940	0
48	20241126	201500	23324315	1940	1940	1940	1940	0
49	20241126	201400	23324315	1940	1940	1940	1940	0
50	20241126	201300	23324315	1940	1940	1940	1940	0
51	20241126	201200	23324315	1940	1940	1940	1940	0
52	20241126	201100	23324315	1940	1940	1940	1940	0
53	20241126	201000	23324315	1940	1940	1940	1940	0
54	20241126	200900	23324315	1940	1940	1940	1940	0
55	20241126	200800	23324315	1940	1940	1940	1940	0
56	20241126	200700	23324315	1940	1940	1940	1940	0
57	20241126	200600	23324315	1940	1940	1940	1940	0
58	20241126	200500	23324315	1940	1940	1940	1940	0
59	20241126	200400	23324315	1940	1940	1940	1940	0
60	20241126	200300	23324315	1940	1940	1940	1940	0
61	20241126	200200	23324315	1940	1940	1940	1940	0
62	20241126	200100	23324315	1940	1940	1940	1940	1005
63	20241126	200000	23324315	1940	1940	1940	1940	0
64	20241126	195900	23324315	1940	1940	1940	1940	0
65	20241126	195800	23324315	1940	1940	1940	1940	0
66	20241126	195700	23324315	1940	1940	1940	1940	0
67	20241126	195600	23324315	1940	1940	1940	1940	0
68	20241126	195500	23324315	1940	1940	1940	1940	0
69	20241126	195400	23324315	1940	1940	1940	1940	0
70	20241126	195300	23324315	1940	1940	1940	1940	0
71	20241126	195200	23324315	1940	1940	1940	1940	0
72	20241126	195100	23324315	1940	1940	1940	1940	0
73	20241126	195000	23324315	1940	1940	1940	1940	0
74	20241126	194900	23324315	1940	1940	1940	1940	0
75	20241126	194800	23324315	1940	1940	1940	1940	0
76	20241126	194700	23324315	1940	1940	1940	1940	0
77	20241126	194600	23324315	1940	1940	1940	1940	0
78	20241126	194500	23324315	1940	1940	1940	1940	0
79	20241126	194400	23324315	1940	1940	1940	1940	0
80	20241126	194300	23324315	1940	1940	1940	1940	0
81	20241126	194200	23324315	1940	1940	1940	1940	0
82	20241126	194100	23324315	1940	1940	1940	1940	0
83	20241126	194000	23324315	1940	1940	1940	1940	0
84	20241126	193900	23324315	1940	1940	1940	1940	0
85	20241126	193800	23324315	1940	1940	1940	1940	0
86	20241126	193700	23324315	1940	1940	1940	1940	0
87	20241126	193600	23324315	1940	1940	1940	1940	0
88	20241126	193500	23324315	1940	1940	1940	1940	0
89	20241126	193400	23324315	1940	1940	1940	1940	0
90	20241126	193300	23324315	1940	1940	1940	1940	0
91	20241126	193200	23324315	1940	1940	1940	1940	0
92	20241126	193100	23324315	1940	1940	1940	1940	1005
93	20241126	193000	23324315	1940	1940	1940	1940	0
94	20241126	192900	23324315	1940	1940	1940	1940	0
95	20241126	192800	23324315	1940	1940	1940	1940	0
96	20241126	192700	23324315	1940	1940	1940	1940	0
97	20241126	192600	23324315	1940	1940	1940	1940	0
98	20241126	192500	23324315	1940	1940	1940	1940	0
99	20241126	192400	23324315	1940	1940	1940	1940	0
100	20241126	192300	23324315	1940	1940	1940	1940	0
101	20241126	192200	23324315	1940	1940	1940	1940	0
102	20241126	192100	23324315	1940	1940	1940	1940	0
103	20241126	192000	23324315	1940	1940	1940	1940	0
104	20241126	191900	23324315	1940	1940	1940	1940	0
105	20241126	191800	23324315	1940	1940	1940	1940	0
106	20241126	191700	23324315	1940	1940	1940	1940	0
107	20241126	191600	23324315	1940	1940	1940	1940	0
108	20241126	191500	23324315	1940	1940	1940	1940	0
109	20241126	191400	23324315	1940	1940	1940	1940	0
110	20241126	191300	23324315	1940	1940	1940	1940	0
111	20241126	191200	23324315	1940	1940	1940	1940	0
112	20241126	191100	23324315	1940	1940	1940	1940	0
113	20241126	191000	23324315	1940	1940	1940	1940	0
114	20241126	190900	23324315	1940	1940	1940	1940	0
115	20241126	190800	23324315	1940	1940	1940	1940	0
116	20241126	190700	23324315	1940	1940	1940	1940	0
117	20241126	190600	23324315	1940	1940	1940	1940	0
118	20241126	190500	23324315	1940	1940	1940	1940	0
119	20241126	190400	23324315	1940	1940	1940	1940	0
120	20241126	190300	23324315	1940	1940	1940	1940	0
121	20241126	190200	23324315	1940	1940	1940	1940	0
122	20241126	190100	23324315	1940	1940	1940	1940	1005
123	20241126	190000	23324315	1940	1940	1940	1940	0
124	20241126	185900	23324315	1940	1940	1940	1940	0
125	20241126	185800	23324315	1940	1940	1940	1940	0
126	20241126	185700	23324315	1940	1940	1940	1940	0
127	20241126	185600	23324315	1940	1940	1940	1940	0
128	20241126	185500	23324315	1940	1940	1940	1940	0
129	20241126	185400	23324315	1940	1940	1940	1940	0
130	20241126	185300	23324315	1940	1940	1940	1940	0
131	20241126	185200	23324315	1940	1940	1940	1940	0
132	20241126	185100	23324315	1940	1940	1940	1940	0
133	20241126	185000	23324315	1940	1940	1940	1940	0
134	20241126	184900	23324315	1940	1940	1940	1940	0
135	20241126	184800	23324315	1940	1940	1940	1940	0
136	20241126	184700	23324315	1940	1940	1940	1940	0
137	20241126	184600	23324315	1940	1940	1940	1940	0
138	20241126	184500	23324315	1940	1940	1940	1940	0
139	20241126	184400	23324315	1940	1940	1940	1940	0
140	20241126	184300	23324315	1940	1940	1940	1940	0
141	20241126	184200	23324315	1940	1940	1940	1940	0
142	20241126	184100	23324315	1940	1940	1940	1940	0
143	20241126	184000	23324315	1940	1940	1940	1940	0
144	20241126	183900	23324315	1940	1940	1940	1940	0
145	20241126	183800	23324315	1940	1940	1940	1940	0
146	20241126	183700	23324315	1940	1940	1940	1940	0
147	20241126	183600	23324315	1940	1940	1940	1940	0
148	20241126	183500	23324315	1940	1940	1940	1940	0
149	20241126	183400	23324315	1940	1940	1940	1940	0
150	20241126	183300	23324315	1940	1940	1940	1940	0
151	20241126	183200	23324315	1940	1940	1940	1940	0
152	20241126	183100	23324315	1940	1940	1940	1940	1005
153	20241126	183000	23324315	1940	1940	1940	1940	0
154	20241126	182900	23324315	1940	1940	1940	1940	0
155	20241126	182800	23324315	1940	1940	1940	1940	0
156	20241126	182700	23324315	1940	1940	1940	1940	0
157	20241126	182600	23324315	1940	1940	1940	1940	0
158	20241126	182500	23324315	1940	1940	1940	1940	0
159	20241126	182400	23324315	1940	1940	1940	1940	0
160	20241126	182300	23324315	1940	1940	1940	1940	0
161	20241126	182200	23324315	1940	1940	1940	1940	0
162	20241126	182100	23324315	1940	1940	1940	1940	0
163	20241126	182000	23324315	1940	1940	1940	1940	0
164	20241126	181900	23324315	1940	1940	1940	1940	0
165	20241126	181800	23324315	1940	1940	1940	1940	0
166	20241126	181700	23324315	1940	1940	1940	1940	0
167	20241126	181600	23324315	1940	1940	1940	1940	0
168	20241126	181500	23324315	1940	1940	1940	1940	0
169	20241126	181400	23324315	1940	1940	1940	1940	0
170	20241126	181300	23324315	1940	1940	1940	1940	0
171	20241126	181200	23324315	1940	1940	1940	1940	0
172	20241126	181100	23324315	1940	1940	1940	1940	0
173	20241126	181000	23324315	1940	1940	1940	1940	0
174	20241126	180900	23324315	1940	1940	1940	1940	0
175	20241126	180800	23324315	1940	1940	1940	1940	0
176	20241126	180700	23324315	1940	1940	1940	1940	0
177	20241126	180600	23324315	1940	1940	1940	1940	0
178	20241126	180500	23324315	1940	1940	1940	1940	0
179	20241126	180400	23324315	1940	1940	1940	1940	0
180	20241126	180300	23324315	1940	1940	1940	1940	0
181	20241126	180200	23324315	1940	1940	1940	1940	0
182	20241126	180100	23324315	1940	1940	1940	1940	1005
183	20241126	180000	23324315	1940	1940	1940	1940	0
184	20241126	175900	23324315	1940	1940	1940	1940	0
185	20241126	175800	23324315	1940	1940	1940	1940	0
186	20241126	175700	23324315	1940	1940	1940	1940	0
187	20241126	175600	23324315	1940	1940	1940	1940	0
188	20241126	175500	23324315	1940	1940	1940	1940	0
189	20241126	175400	23324315	1940	1940	1940	1940	0
190	20241126	175300	23324315	1940	1940	1940	1940	0
191	20241126	175200	23324315	1940	1940	1940	1940	0
192	20241126	175100	23324315	1940	1940	1940	1940	0
193	20241126	175000	23324315	1940	1940	1940	1940	0
194	20241126	174900	23324315	1940	1940	1940	1940	0
195	20241126	174800	23324315	1940	1940	1940	1940	0
196	20241126	174700	23324315	1940	1940	1940	1940	0
197	20241126	174600	23324315	1940	1940	1940	1940	0
198	20241126	174500	23324315	1940	1940	1940	1940	0
199	20241126	174400	23324315	1940	1940	1940	1940	0
200	20241126	174300	23324315	1940	1940	1940	1940	0
201	20241126	174200	23324315	1940	1940	1940	1940	0
202	20241126	174100	23324315	1940	1940	1940	1940	0
203	20241126	174000	23324315	1940	1940	1940	1940	0
204	20241126	173900	23324315	1940	1940	1940	1940	0
205	20241126	173800	23324315	1940	1940	1940	1940	0
206	20241126	173700	23324315	1940	1940	1940	1940	0
207	20241126	173600	23324315	1940	1940	1940	1940	0
208	20241126	173500	23324315	1940	1940	1940	1940	0
209	20241126	173400	23324315	1940	1940	1940	1940	0
210	20241126	173300	23324315	1940	1940	1940	1940	0
211	20241126	173200	23324315	1940	1940	1940	1940	0
212	20241126	173100	23324315	1940	1940	1940	1940	1005
213	20241126	173000	23324315	1940	1940	1940	1940	0
214	20241126	172900	23324315	1940	1940	1940	1940	0
215	20241126	172800	23324315	1940	1940	1940	1940	0
216	20241126	172700	23324315	1940	1940	1940	1940	0
217	20241126	172600	23324315	1940	1940	1940	1940	0
218	20241126	172500	23324315	1940	1940	1940	1940	0
219	20241126	172400	23324315	1940	1940	1940	1940	0
220	20241126	172300	23324315	1940	1940	1940	1940	0
221	20241126	172200	23324315	1940	1940	1940	1940	0
222	20241126	172100	23324315	1940	1940	1940	1940	0
223	20241126	172000	23324315	1940	1940	1940	1940	0
224	20241126	171900	23324315	1940	1940	1940	1940	0
225	20241126	171800	23324315	1940	1940	1940	1940	0
226	20241126	171700	23324315	1940	1940	1940	1940	0
227	20241126	171600	23324315	1940	1940	1940	1940	0
228	20241126	171500	23324315	1940	1940	1940	1940	0
229	20241126	171400	23324315	1940	1940	1940	1940	0
230	20241126	171300	23324315	1940	1940	1940	1940	0
231	20241126	171200	23324315	1940	1940	1940	1940	0
232	20241126	171100	23324315	1940	1940	1940	1940	0
233	20241126	171000	23324315	1940	1940	1940	1940	0
234	20241126	170900	23324315	1940	1940	1940	1940	0
235	20241126	170800	23324315	1940	1940	1940	1940	0
236	20241126	170700	23324315	1940	1940	1940	1940	0
237	20241126	170600	23324315	1940	1940	1940	1940	0
238	20241126	170500	23324315	1940	1940	1940	1940	0
239	20241126	170400	23324315	1940	1940	1940	1940	0
240	20241126	170300	23324315	1940	1940	1940	1940	0
241	20241126	170200	23324315	1940	1940	1940	1940	0
242	20241126	170100	23324315	1940	1940	1940	1940	1005
243	20241126	170000	23324315	1940	1940	1940	1940	0
244	20241126	165900	23324315	1940	1940	1940	1940	0
245	20241126	165800	23324315	1940	1940	1940	1940	0
246	20241126	165700	23324315	1940	1940	1940	1940	0
247	20241126	165600	23324315	1940	1940	1940	1940	0
248	20241126	165500	23324315	1940	1940	1940	1940	0
249	20241126	165400	23324315	1940	1940	1940	1940	0
250	20241126	165300	23324315	1940	1940	1940	1940	0
251	20241126	165200	23324315	1940	1940	1940	1940	0
252	20241126	165100	23324315	1940	1940	1940	1940	0
253	20241126	165000	23324315	1940	1940	1940	1940	0
254	20241126	164900	23324315	1940	1940	1940	1940	0
255	20241126	164800	23324315	1940	1940	1940	1940	0
256	20241126	164700	23324315	1940	1940	1940	1940	0
257	20241126	164600	23324315	1940	1940	1940	1940	0
258	20241126	164500	23324315	1940	1940	1940	1940	0
259	20241126	164400	23324315	1940	1940	1940	1940	0
260	20241126	164300	23324315	1940	1940	1940	1940	0
261	20241126	164200	23324315	1940	1940	1940	1940	0
262	20241126	164100	23324315	1940	1940	1940	1940	0
263	20241126	164000	23324315	1940	1940	1940	1940	0
264	20241126	163900	23324315	1940	1940	1940	1940	0
265	20241126	163800	23324315	1940	1940	1940	1940	0
266	20241126	163700	23324315	1940	1940	1940	1940	0
267	20241126	163600	23324315	1940	1940	1940	1940	0
268	20241126	163500	23324315	1940	1940	1940	1940	0
269	20241126	163400	23324315	1940	1940	1940	1940	0
270	20241126	163300	23324315	1940	1940	1940	1940	0
271	20241126	163200	23324315	1940	1940	1940	1940	0
272	20241126	163100	23324315	1940	1940	1940	1940	1005
273	20241126	163000	23324315	1940	1940	1940	1940	0
274	20241126	162900	23324315	1940	1940	1940	1940	0
275	20241126	162800	23324315	1940	1940	1940	1940	0
276	20241126	162700	23324315	1940	1940	1940	1940	0
277	20241126	162600	23324315	1940	1940	1940	1940	0
278	20241126	162500	23324315	1940	1940	1940	1940	0
279	20241126	162400	23324315	1940	1940	1940	1940	0
280	20241126	162300	23324315	1940	1940	1940	1940	0
281	20241126	162200	23324315	1940	1940	1940	1940	0
282	20241126	162100	23324315	1940	1940	1940	1940	0
283	20241126	162000	23324315	1940	1940	1940	1940	0
284	20241126	161900	23324315	1940	1940	1940	1940	0
285	20241126	161800	23324315	1940	1940	1940	1940	0
286	20241126	161700	23324315	1940	1940	1940	1940	0
287	20241126	161600	23324315	1940	1940	1940	1940	0
288	20241126	161500	23324315	1940	1940	1940	1940	0
289	20241126	161400	23324315	1940	1940	1940	1940	0
290	20241126	161300	23324315	1940	1940	1940	1940	0
291	20241126	161200	23324315	1940	1940	1940	1940	0
292	20241126	161100	23324315	1940	1940	1940	1940	0
293	20241126	161000	23324315	1940	1940	1940	1940	0
294	20241126	160900	23324315	1940	1940	1940	1940	0
295	20241126	160800	23324315	1940	1940	1940	1940	0
296	20241126	160700	23324315	1940	1940	1940	1940	0
297	20241126	160600	23324315	1940	1940	1940	1940	0
298	20241126	160500	23324315	1940	1940	1940	1940	0
299	20241126	160400	23324315	1940	1940	1940	1940	0
300	20241126	160300	23324315	1940	1940	1940	1940	0
301	20241126	160200	23324315	1940	1940	1940	1940	0
302	20241126	160100	23324315	1940	1940	1940	1940	1005
303	20241126	160000	23324315	1940	1940	1940	1940	0
304	20241126	155900	23324315	1940	1940	1940	1940	0
305	20241126	155800	23324315	1940	1940	1940	1940	0
306	20241126	155700	23324315	1940	1940	1940	1940	0
307	20241126	155600	23324315	1940	1940	1940	1940	0
308	20241126	155500	23324315	1940	1940	1940	1940	0
309	20241126	155400	23324315	1940	1940	1940	1940	0
310	20241126	155300	23324315	1940	1940	1940	1940	0
311	20241126	155200	23324315	1940	1940	1940	1940	0
312	20241126	155100	23324315	1940	1940	1940	1940	0
313	20241126	155000	23324315	1940	1940	1940	1940	0
314	20241126	154900	23324315	1940	1940	1940	1940	0
315	20241126	154800	23324315	1940	1940	1940	1940	0
316	20241126	154700	23324315	1940	1940	1940	1940	0
317	20241126	154600	23324315	1940	1940	1940	1940	0
318	20241126	154500	23324315	1940	1940	1940	1940	0
319	20241126	154400	23324315	1940	1940	1940	1940	0
320	20241126	154300	23324315	1940	1940	1940	1940	0
321	20241126	154200	23324315	1940	1940	1940	1940	0
322	20241126	154100	23324315	1940	1940	1940	1940	0
323	20241126	154000	23324315	1940	1940	1940	1940	0
324	20241126	153900	23324315	1940	1940	1940	1940	0
325	20241126	153800	23324315	1940	1940	1940	1940	0
326	20241126	153700	23324315	1940	1940	1940	1940	0
327	20241126	153600	23324315	1940	1940	1940	1940	0
328	20241126	153500	23324315	1940	1940	1940	1940	0
329	20241126	153400	23324315	1940	1940	1940	1940	0
330	20241126	153300	23324315	1940	1940	1940	1940	0
331	20241126	153200	23324315	1940	1940	1940	1940	0
332	20241126	153100	23324315	1940	1940	1940	1940	1005
333	20241126	153000	23324315	1940	1940	1940	1940	1005
334	20241126	152900	21374615	1937	1937	1937	1937	0
335	20241126	152800	21374615	1937	1937	1937	1937	0
336	20241126	152700	21374615	1937	1937	1937	1937	0
337	20241126	152600	21374615	1937	1937	1937	1937	0
338	20241126	152500	21374615	1937	1937	1937	1937	0
339	20241126	152400	21374615	1937	1937	1937	1937	0
340	20241126	152300	21374615	1937	1937	1937	1937	0
341	20241126	152200	21374615	1937	1937	1937	1937	0
342	20241126	152100	21374615	1937	1937	1937	1937	0
343	20241126	152000	21374615	1937	1937	1937	1937	0
344	20241126	151900	21374615	1937	1937	1937	1937	0
345	20241126	151800	21374615	1937	1936	1937	1936	203
346	20241126	151700	20981433	1937	1937	1937	1937	0
347	20241126	151600	20981433	1937	1937	1937	1937	0
348	20241126	151500	20981433	1937	1937	1937	1937	0
349	20241126	151400	20981433	1937	1937	1937	1937	0
350	20241126	151300	20981433	1937	1937	1937	1937	0
351	20241126	151200	20981433	1937	1937	1937	1937	0
352	20241126	151100	20981433	1937	1937	1937	1937	0
353	20241126	151000	20981433	1937	1937	1937	1937	0
354	20241126	150900	20981433	1937	1937	1937	1937	0
355	20241126	150800	20981433	1937	1937	1937	1937	0
356	20241126	150700	20981433	1937	1937	1937	1937	0
357	20241126	150600	20981433	1937	1937	1937	1937	0
358	20241126	150500	20981433	1937	1937	1937	1937	0
359	20241126	150400	20981433	1937	1937	1937	1937	0
360	20241126	150300	20981433	1937	1937	1937	1937	0
361	20241126	150200	20981433	1937	1937	1937	1937	0
362	20241126	150100	20981433	1937	1937	1937	1937	0
363	20241126	150000	20981433	1937	1937	1937	1937	0
364	20241126	145900	20981433	1937	1937	1937	1937	0
365	20241126	145800	20981433	1937	1937	1937	1937	0
366	20241126	145700	20981433	1937	1937	1937	1937	0
367	20241126	145600	20981433	1937	1937	1937	1937	0
368	20241126	145500	20981433	1937	1937	1937	1937	0
369	20241126	145400	20981433	1937	1937	1937	1937	0
370	20241126	145300	20981433	1937	1937	1937	1937	0
371	20241126	145200	20981433	1937	1937	1937	1937	0
372	20241126	145100	20981433	1937	1937	1937	1937	0
373	20241126	145000	20981433	1937	1937	1937	1937	26
374	20241126	144900	20931071	1937	1937	1937	1937	0
375	20241126	144800	20931071	1937	1930	1937	1930	1015
376	20241126	144700	18972114	1937	1937	1937	1937	0
377	20241126	144600	18972114	1937	1937	1937	1937	0
378	20241126	144500	18972114	1937	1937	1937	1937	0
379	20241126	144400	18972114	1937	1937	1937	1937	50
380	20241126	144300	18875264	1937	1937	1937	1937	0
381	20241126	144200	18875264	1937	1937	1937	1937	0
382	20241126	144100	18875264	1937	1937	1937	1937	47
383	20241126	144000	18784225	1937	1937	1937	1937	0
384	20241126	143900	18784225	1937	1937	1937	1937	0
385	20241126	143800	18784225	1937	1937	1937	1937	0
386	20241126	143700	18784225	1937	1937	1937	1937	0
387	20241126	143600	18784225	1937	1937	1937	1937	0
388	20241126	143500	18784225	1937	1937	1937	1937	0
389	20241126	143400	18784225	1937	1937	1937	1937	0
390	20241126	143300	18784225	1937	1937	1937	1937	26
391	20241126	143200	18733863	1937	1937	1937	1937	0
392	20241126	143100	18733863	1937	1930	1937	1930	333
393	20241126	143000	18091159	1931	1931	1931	1930	1428
394	20241126	142900	15333906	1931	1932	1932	1931	172
395	20241126	142800	15001654	1937	1937	1937	1937	242
396	20241126	142700	14532900	1937	1937	1937	1937	0
397	20241126	142600	14532900	1937	1937	1937	1937	0
398	20241126	142500	14532900	1937	1937	1937	1937	0
399	20241126	142400	14532900	1937	1937	1937	1937	0
400	20241126	142300	14532900	1937	1937	1937	1937	0
401	20241126	142200	14532900	1937	1937	1937	1937	0
402	20241126	142100	14532900	1937	1937	1937	1937	0
403	20241126	142000	14532900	1937	1937	1937	1937	0
404	20241126	141900	14532900	1937	1937	1937	1937	0
405	20241126	141800	14532900	1937	1937	1937	1937	0
406	20241126	141700	14532900	1937	1937	1937	1937	0
407	20241126	141600	14532900	1937	1937	1937	1937	26
408	20241126	141500	14482538	1937	1937	1937	1937	0
409	20241126	141400	14482538	1937	1937	1937	1937	0
410	20241126	141300	14482538	1937	1937	1937	1937	0
411	20241126	141200	14482538	1937	1937	1937	1937	0
412	20241126	141100	14482538	1937	1937	1937	1937	1
413	20241126	141000	14480601	1937	1937	1937	1937	0
414	20241126	140900	14480601	1937	1937	1937	1937	27
415	20241126	140800	14428302	1937	1937	1937	1937	0
416	20241126	140700	14428302	1937	1937	1937	1937	7
417	20241126	140600	14414743	1937	1937	1937	1937	0
418	20241126	140500	14414743	1937	1937	1937	1937	47
419	20241126	140400	14323704	1937	1937	1937	1937	1
420	20241126	140300	14321767	1937	1937	1937	1937	0
421	20241126	140200	14321767	1937	1937	1937	1937	0
422	20241126	140100	14321767	1937	1937	1937	1937	0
423	20241126	140000	14321767	1937	1937	1937	1937	0
424	20241126	135900	14321767	1937	1937	1937	1937	26
425	20241126	135800	14271405	1937	1937	1937	1937	0
426	20241126	135700	14271405	1937	1937	1937	1937	0
427	20241126	135600	14271405	1937	1937	1937	1937	0
428	20241126	135500	14271405	1937	1937	1937	1937	0
429	20241126	135400	14271405	1937	1937	1937	1937	0
430	20241126	135300	14271405	1937	1937	1937	1937	0
431	20241126	135200	14271405	1937	1937	1937	1937	0
432	20241126	135100	14271405	1937	1937	1937	1937	0
433	20241126	135000	14271405	1937	1937	1937	1937	0
434	20241126	134900	14271405	1937	1937	1937	1937	302
435	20241126	134800	13686431	1931	1936	1936	1931	320
436	20241126	134700	13067011	1936	1936	1936	1936	0
437	20241126	134600	13067011	1936	1936	1936	1936	0
438	20241126	134500	13067011	1936	1931	1936	1931	301
439	20241126	134400	12485775	1937	1937	1937	1937	0
440	20241126	134300	12485775	1937	1937	1937	1937	0
441	20241126	134200	12485775	1937	1937	1937	1937	26
442	20241126	134100	12435413	1937	1937	1937	1937	0
443	20241126	134000	12435413	1937	1937	1937	1937	0
444	20241126	133900	12435413	1937	1937	1937	1937	0
445	20241126	133800	12435413	1937	1937	1937	1937	0
446	20241126	133700	12435413	1937	1937	1937	1937	0
447	20241126	133600	12435413	1937	1937	1937	1937	0
448	20241126	133500	12435413	1937	1937	1937	1937	0
449	20241126	133400	12435413	1937	1937	1937	1937	0
450	20241126	133300	12435413	1937	1937	1937	1937	0
451	20241126	133200	12435413	1937	1937	1937	1937	0
452	20241126	133100	12435413	1937	1936	1937	1936	6
453	20241126	133000	12423796	1936	1936	1936	1936	25
454	20241126	132900	12375396	1936	1936	1936	1936	0
455	20241126	132800	12375396	1936	1936	1936	1936	1
456	20241126	132700	12373460	1931	1931	1931	1931	2
457	20241126	132600	12369598	1936	1936	1936	1936	0
458	20241126	132500	12369598	1936	1936	1936	1936	26
459	20241126	132400	12319262	1937	1937	1937	1937	0
460	20241126	132300	12319262	1937	1937	1937	1937	0
461	20241126	132200	12319262	1937	1937	1937	1937	0
462	20241126	132100	12319262	1937	1937	1937	1937	0
463	20241126	132000	12319262	1937	1937	1937	1937	0
464	20241126	131900	12319262	1937	1937	1937	1937	0
465	20241126	131800	12319262	1937	1937	1937	1937	0
466	20241126	131700	12319262	1937	1937	1937	1937	0
467	20241126	131600	12319262	1937	1937	1937	1937	0
468	20241126	131500	12319262	1937	1937	1937	1937	0
469	20241126	131400	12319262	1937	1937	1937	1937	0
470	20241126	131300	12319262	1937	1937	1937	1937	0
471	20241126	131200	12319262	1937	1937	1937	1937	0
472	20241126	131100	12319262	1937	1937	1937	1937	0
473	20241126	131000	12319262	1937	1937	1937	1937	0
474	20241126	130900	12319262	1937	1937	1937	1937	0
475	20241126	130800	12319262	1937	1937	1937	1937	26
476	20241126	130700	12268900	1937	1937	1937	1937	0
477	20241126	130600	12268900	1937	1937	1937	1937	0
478	20241126	130500	12268900	1937	1937	1937	1937	0
479	20241126	130400	12268900	1937	1937	1937	1937	0
480	20241126	130300	12268900	1937	1937	1937	1937	0
481	20241126	130200	12268900	1937	1937	1937	1937	0
482	20241126	130100	12268900	1937	1937	1937	1937	0
483	20241126	130000	12268900	1937	1932	1937	1932	734
484	20241126	125900	10850807	1934	1935	1935	1934	50
485	20241126	125800	10754101	1937	1937	1937	1937	0
486	20241126	125700	10754101	1937	1937	1937	1937	0
487	20241126	125600	10754101	1937	1937	1937	1937	0
488	20241126	125500	10754101	1937	1937	1937	1937	0
489	20241126	125400	10754101	1937	1937	1937	1937	0
490	20241126	125300	10754101	1937	1937	1937	1937	2
491	20241126	125200	10750227	1937	1937	1937	1937	0
492	20241126	125100	10750227	1937	1937	1937	1937	26
493	20241126	125000	10699865	1937	1937	1937	1937	0
494	20241126	124900	10699865	1937	1936	1937	1936	701
495	20241126	124800	9342728	1937	1937	1937	1937	0
496	20241126	124700	9342728	1937	1937	1937	1937	1
497	20241126	124600	9340791	1936	1936	1936	1936	0
498	20241126	124500	9340791	1936	1936	1936	1936	500
499	20241126	124400	8372791	1937	1937	1937	1937	100
500	20241126	124300	8179091	1937	1937	1937	1937	44
501	20241126	124200	8093863	1937	1937	1937	1937	0
502	20241126	124100	8093863	1937	1937	1937	1937	0
503	20241126	124000	8093863	1937	1937	1937	1937	0
504	20241126	123900	8093863	1937	1937	1937	1937	0
505	20241126	123800	8093863	1937	1937	1937	1937	0
506	20241126	123700	8093863	1937	1937	1937	1937	0
507	20241126	123600	8093863	1937	1937	1937	1937	0
508	20241126	123500	8093863	1937	1937	1937	1937	0
509	20241126	123400	8093863	1937	1937	1937	1937	27
510	20241126	123300	8041564	1937	1937	1937	1937	0
511	20241126	123200	8041564	1937	1937	1937	1937	0
512	20241126	123100	8041564	1937	1937	1937	1937	0
513	20241126	123000	8041564	1937	1937	1937	1937	0
514	20241126	122900	8041564	1937	1937	1937	1937	0
515	20241126	122800	8041564	1937	1937	1937	1937	0
516	20241126	122700	8041564	1937	1937	1937	1937	0
517	20241126	122600	8041564	1937	1937	1937	1937	0
518	20241126	122500	8041564	1937	1937	1937	1937	0
519	20241126	122400	8041564	1937	1937	1937	1937	0
520	20241126	122300	8041564	1937	1937	1937	1937	0
521	20241126	122200	8041564	1937	1937	1937	1937	0
522	20241126	122100	8041564	1937	1937	1937	1937	0
523	20241126	122000	8041564	1937	1937	1937	1937	0
524	20241126	121900	8041564	1937	1937	1937	1937	0
525	20241126	121800	8041564	1937	1937	1937	1937	0
526	20241126	121700	8041564	1937	1937	1937	1937	27
527	20241126	121600	7989265	1937	1937	1937	1937	0
528	20241126	121500	7989265	1937	1937	1937	1937	0
529	20241126	121400	7989265	1937	1937	1937	1937	0
530	20241126	121300	7989265	1937	1935	1937	1935	1002
531	20241126	121200	6050391	1937	1937	1937	1937	0
532	20241126	121100	6050391	1937	1937	1937	1937	0
533	20241126	121000	6050391	1937	1937	1937	1937	0
534	20241126	120900	6050391	1937	1937	1937	1937	0
535	20241126	120800	6050391	1937	1937	1937	1937	47
536	20241126	120700	5959352	1937	1937	1937	1937	0
537	20241126	120600	5959352	1937	1937	1937	1937	0
538	20241126	120500	5959352	1937	1937	1937	1937	0
539	20241126	120400	5959352	1937	1937	1937	1937	0
540	20241126	120300	5959352	1937	1937	1937	1937	0
541	20241126	120200	5959352	1937	1937	1937	1937	0
542	20241126	120100	5959352	1937	1937	1937	1937	0
543	20241126	120000	5959352	1937	1937	1937	1937	27
544	20241126	115900	5907053	1937	1937	1937	1937	0
545	20241126	115800	5907053	1937	1937	1937	1937	1
546	20241126	115700	5905116	1937	1937	1937	1937	0
547	20241126	115600	5905116	1937	1937	1937	1937	0
548	20241126	115500	5905116	1937	1937	1937	1937	0
549	20241126	115400	5905116	1937	1937	1937	1937	0
550	20241126	115300	5905116	1937	1937	1937	1937	0
551	20241126	115200	5905116	1937	1937	1937	1937	0
552	20241126	115100	5905116	1937	1937	1937	1937	0
553	20241126	115000	5905116	1937	1937	1937	1937	0
554	20241126	114900	5905116	1937	1937	1937	1937	0
555	20241126	114800	5905116	1937	1937	1937	1937	0
556	20241126	114700	5905116	1937	1937	1937	1937	0
557	20241126	114600	5905116	1937	1937	1937	1937	0
558	20241126	114500	5905116	1937	1937	1937	1937	0
559	20241126	114400	5905116	1937	1937	1937	1937	0
560	20241126	114300	5905116	1937	1937	1937	1937	27
561	20241126	114200	5852817	1937	1937	1937	1937	0
562	20241126	114100	5852817	1937	1937	1937	1937	0
563	20241126	114000	5852817	1937	1937	1937	1937	0
564	20241126	113900	5852817	1937	1937	1937	1937	6
565	20241126	113800	5841195	1937	1937	1937	1937	0
566	20241126	113700	5841195	1937	1937	1937	1937	0
567	20241126	113600	5841195	1937	1937	1937	1937	0
568	20241126	113500	5841195	1937	1937	1937	1937	0
569	20241126	113400	5841195	1937	1937	1937	1937	0
570	20241126	113300	5841195	1937	1937	1937	1937	0
571	20241126	113200	5841195	1937	1937	1937	1937	0
572	20241126	113100	5841195	1937	1937	1937	1937	0
573	20241126	113000	5841195	1937	1937	1937	1937	0
574	20241126	112900	5841195	1937	1937	1937	1937	0
575	20241126	112800	5841195	1937	1937	1937	1937	0
576	20241126	112700	5841195	1937	1937	1937	1937	0
577	20241126	112600	5841195	1937	1937	1937	1937	27
578	20241126	112500	5788896	1937	1937	1937	1937	0
579	20241126	112400	5788896	1937	1937	1937	1937	0
580	20241126	112300	5788896	1937	1937	1937	1937	1
581	20241126	112200	5786959	1935	1937	1937	1935	1601
582	20241126	112100	2689022	1936	1936	1936	1936	5
583	20241126	112000	2679342	1937	1937	1937	1937	0
584	20241126	111900	2679342	1937	1937	1937	1937	2
585	20241126	111800	2675468	1935	1935	1935	1935	1
586	20241126	111700	2673533	1937	1937	1937	1937	9
587	20241126	111600	2656100	1937	1937	1937	1937	11
588	20241126	111500	2634793	1937	1937	1937	1937	4
589	20241126	111400	2627045	1937	1937	1937	1937	18
590	20241126	111300	2592179	1937	1937	1937	1937	8
591	20241126	111200	2576683	1937	1937	1937	1937	0
592	20241126	111100	2576683	1937	1937	1937	1937	0
593	20241126	111000	2576683	1937	1937	1937	1937	0
594	20241126	110900	2576683	1937	1937	1937	1937	27
595	20241126	110800	2524384	1937	1937	1937	1937	0
596	20241126	110700	2524384	1937	1937	1937	1937	0
597	20241126	110600	2524384	1937	1937	1937	1937	0
598	20241126	110500	2524384	1937	1937	1937	1937	0
599	20241126	110400	2524384	1937	1937	1937	1937	0
600	20241126	110300	2524384	1937	1937	1937	1937	0
601	20241126	110200	2524384	1937	1937	1937	1937	0
602	20241126	110100	2524384	1937	1937	1937	1937	0
603	20241126	110000	2524384	1937	1937	1937	1937	0
604	20241126	105900	2524384	1937	1937	1937	1937	0
605	20241126	105800	2524384	1937	1937	1937	1937	0
606	20241126	105700	2524384	1937	1937	1937	1937	0
607	20241126	105600	2524384	1937	1937	1937	1937	0
608	20241126	105500	2524384	1937	1937	1937	1937	0
609	20241126	105400	2524384	1937	1937	1937	1937	0
610	20241126	105300	2524384	1937	1937	1937	1937	4
611	20241126	105200	2516636	1937	1936	1937	1936	27
612	20241126	105100	2464342	1937	1937	1937	1937	0
613	20241126	105000	2464342	1937	1937	1937	1937	0
614	20241126	104900	2464342	1937	1937	1937	1937	0
615	20241126	104800	2464342	1937	1937	1937	1937	0
616	20241126	104700	2464342	1937	1937	1937	1937	0
617	20241126	104600	2464342	1937	1937	1937	1937	0
618	20241126	104500	2464342	1937	1937	1937	1937	0
619	20241126	104400	2464342	1937	1937	1937	1937	0
620	20241126	104300	2464342	1937	1937	1937	1937	0
621	20241126	104200	2464342	1937	1937	1937	1937	0
622	20241126	104100	2464342	1937	1937	1937	1937	0
623	20241126	104000	2464342	1937	1937	1937	1937	0
624	20241126	103900	2464342	1937	1937	1937	1937	0
625	20241126	103800	2464342	1937	1937	1937	1937	0
626	20241126	103700	2464342	1937	1937	1937	1937	0
627	20241126	103600	2464342	1937	1937	1937	1937	250
628	20241126	103500	1980092	1937	1936	1937	1936	27
629	20241126	103400	1927802	1937	1937	1937	1937	0
630	20241126	103300	1927802	1937	1937	1937	1937	0
631	20241126	103200	1927802	1937	1937	1937	1937	0
632	20241126	103100	1927802	1937	1937	1937	1937	0
633	20241126	103000	1927802	1937	1937	1937	1937	0
634	20241126	102900	1927802	1937	1937	1937	1937	0
635	20241126	102800	1927802	1937	1937	1937	1937	0
636	20241126	102700	1927802	1937	1937	1937	1937	0
637	20241126	102600	1927802	1937	1937	1937	1937	0
638	20241126	102500	1927802	1937	1937	1937	1937	0
639	20241126	102400	1927802	1937	1937	1937	1937	0
640	20241126	102300	1927802	1937	1937	1937	1937	0
641	20241126	102200	1927802	1937	1937	1937	1937	0
642	20241126	102100	1927802	1937	1937	1937	1937	0
643	20241126	102000	1927802	1937	1937	1937	1937	0
644	20241126	101900	1927802	1937	1937	1937	1937	0
645	20241126	101800	1927802	1937	1937	1937	1937	27
646	20241126	101700	1875503	1937	1937	1937	1937	0
647	20241126	101600	1875503	1937	1937	1937	1937	0
648	20241126	101500	1875503	1937	1937	1937	1937	0
649	20241126	101400	1875503	1937	1937	1937	1937	0
650	20241126	101300	1875503	1937	1937	1937	1937	0
651	20241126	101200	1875503	1937	1937	1937	1937	0
652	20241126	101100	1875503	1937	1937	1937	1937	0
653	20241126	101000	1875503	1937	1937	1937	1937	0
654	20241126	100900	1875503	1937	1937	1937	1937	0
655	20241126	100800	1875503	1937	1937	1937	1937	7
656	20241126	100700	1861944	1937	1937	1937	1937	0
657	20241126	100600	1861944	1937	1937	1937	1937	0
658	20241126	100500	1861944	1937	1937	1937	1937	0
659	20241126	100400	1861944	1937	1937	1937	1937	0
660	20241126	100300	1861944	1937	1937	1937	1937	0
661	20241126	100200	1861944	1937	1937	1937	1937	0
662	20241126	100100	1861944	1937	1937	1937	1937	27
663	20241126	100000	1809645	1938	1938	1938	1938	0
664	20241126	095900	1809645	1938	1938	1938	1938	0
665	20241126	095800	1809645	1938	1938	1938	1938	0
666	20241126	095700	1809645	1938	1938	1938	1938	0
667	20241126	095600	1809645	1938	1938	1938	1938	0
668	20241126	095500	1809645	1938	1938	1938	1938	0
669	20241126	095400	1809645	1938	1938	1938	1938	0
670	20241126	095300	1809645	1938	1938	1938	1938	0
671	20241126	095200	1809645	1938	1938	1938	1938	0
672	20241126	095100	1809645	1938	1938	1938	1938	0
673	20241126	095000	1809645	1938	1938	1938	1938	0
674	20241126	094900	1809645	1938	1938	1938	1938	0
675	20241126	094800	1809645	1938	1938	1938	1938	0
676	20241126	094700	1809645	1938	1938	1938	1938	0
677	20241126	094600	1809645	1938	1938	1938	1938	0
678	20241126	094500	1809645	1938	1938	1938	1938	0
679	20241126	094400	1809645	1938	1938	1938	1938	28
680	20241126	094300	1755381	1938	1938	1938	1938	1
681	20241126	094200	1753443	1938	1937	1938	1937	21
682	20241126	094100	1712750	1938	1938	1938	1938	0
683	20241126	094000	1712750	1938	1938	1938	1938	0
684	20241126	093900	1712750	1938	1938	1938	1938	0
685	20241126	093800	1712750	1938	1938	1938	1938	0
686	20241126	093700	1712750	1938	1938	1938	1938	0
687	20241126	093600	1712750	1938	1938	1938	1938	0
688	20241126	093500	1712750	1938	1938	1938	1938	0
689	20241126	093400	1712750	1938	1938	1938	1938	0
690	20241126	093300	1712750	1938	1938	1938	1938	0
691	20241126	093200	1712750	1938	1938	1938	1938	0
692	20241126	093100	1712750	1938	1938	1938	1938	0
693	20241126	093000	1712750	1938	1938	1938	1938	0
694	20241126	092900	1712750	1938	1938	1938	1938	0
695	20241126	092800	1712750	1938	1938	1938	1938	0
696	20241126	092700	1712750	1938	1937	1938	1937	27
697	20241126	092600	1660429	1938	1938	1938	1938	0
698	20241126	092500	1660429	1938	1938	1938	1938	0
699	20241126	092400	1660429	1938	1938	1938	1938	0
700	20241126	092300	1660429	1938	1938	1938	1938	0
701	20241126	092200	1660429	1938	1936	1938	1935	110
702	20241126	092100	1447565	1938	1938	1938	1938	0
703	20241126	092000	1447565	1938	1938	1938	1938	0
704	20241126	091900	1447565	1938	1936	1938	1936	2
705	20241126	091800	1443691	1936	1937	1937	1936	111
706	20241126	091700	1228751	1938	1938	1938	1936	113
707	20241126	091600	1009779	1938	1937	1938	1936	133
708	20241126	091500	752169	1937	1937	1937	1937	0
709	20241126	091400	752169	1937	1938	1938	1937	84
710	20241126	091300	589385	1939	1939	1939	1939	0
711	20241126	091200	589385	1939	1939	1939	1939	0
712	20241126	091100	589385	1939	1938	1939	1938	12
713	20241126	091000	566128	1938	1938	1938	1938	11
714	20241126	090900	544810	1938	1939	1939	1938	112
715	20241126	090800	327654	1938	1938	1938	1938	20
716	20241126	090700	288894	1939	1938	1939	1938	5
717	20241126	090600	279203	1938	1939	1939	1938	138
718	20241126	090500	11631	1939	1939	1939	1939	0
719	20241126	090400	11631	1939	1939	1939	1939	0
720	20241126	090300	11631	1939	1939	1939	1939	0
721	20241126	090200	11631	1939	1939	1939	1939	0
722	20241126	090100	11631	1939	1938	1939	1938	6
723	20241126	090000	0	1930	1930	1930	1930	0