KissMeData/071850/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195200	140731438	1957	1957	1957	1957	389
3	20241125	195100	140731438	1957	1957	1957	1957	0
4	20241125	195000	140731438	1957	1957	1957	1957	0
5	20241125	194900	140731438	1957	1957	1957	1957	0
6	20241125	194800	140731438	1957	1957	1957	1957	0
7	20241125	194700	140731438	1957	1957	1957	1957	0
8	20241125	194600	140731438	1957	1957	1957	1957	0
9	20241125	194500	140731438	1957	1957	1957	1957	0
10	20241125	194400	140731438	1957	1957	1957	1957	0
11	20241125	194300	140731438	1957	1957	1957	1957	0
12	20241125	194200	140731438	1957	1957	1957	1957	0
13	20241125	194100	140731438	1957	1957	1957	1957	0
14	20241125	194000	140731438	1957	1957	1957	1957	0
15	20241125	193900	140731438	1957	1957	1957	1957	0
16	20241125	193800	140731438	1957	1957	1957	1957	0
17	20241125	193700	140731438	1957	1957	1957	1957	0
18	20241125	193600	140731438	1957	1957	1957	1957	0
19	20241125	193500	140731438	1957	1957	1957	1957	0
20	20241125	193400	140731438	1957	1957	1957	1957	0
21	20241125	193300	140731438	1957	1957	1957	1957	0
22	20241125	193200	140731438	1957	1957	1957	1957	0
23	20241125	193100	140731438	1957	1957	1957	1957	0
24	20241125	193000	140731438	1957	1957	1957	1957	0
25	20241125	192900	140731438	1957	1957	1957	1957	0
26	20241125	192800	140731438	1957	1957	1957	1957	0
27	20241125	192700	140731438	1957	1957	1957	1957	0
28	20241125	192600	140731438	1957	1957	1957	1957	0
29	20241125	192500	140731438	1957	1957	1957	1957	0
30	20241125	192400	140731438	1957	1957	1957	1957	0
31	20241125	192300	140731438	1957	1957	1957	1957	0
32	20241125	192200	140731438	1957	1957	1957	1957	389
33	20241125	192100	140731438	1957	1957	1957	1957	0
34	20241125	192000	140731438	1957	1957	1957	1957	0
35	20241125	191900	140731438	1957	1957	1957	1957	0
36	20241125	191800	140731438	1957	1957	1957	1957	0
37	20241125	191700	140731438	1957	1957	1957	1957	0
38	20241125	191600	140731438	1957	1957	1957	1957	0
39	20241125	191500	140731438	1957	1957	1957	1957	0
40	20241125	191400	140731438	1957	1957	1957	1957	0
41	20241125	191300	140731438	1957	1957	1957	1957	0
42	20241125	191200	140731438	1957	1957	1957	1957	0
43	20241125	191100	140731438	1957	1957	1957	1957	0
44	20241125	191000	140731438	1957	1957	1957	1957	0
45	20241125	190900	140731438	1957	1957	1957	1957	0
46	20241125	190800	140731438	1957	1957	1957	1957	0
47	20241125	190700	140731438	1957	1957	1957	1957	0
48	20241125	190600	140731438	1957	1957	1957	1957	0
49	20241125	190500	140731438	1957	1957	1957	1957	0
50	20241125	190400	140731438	1957	1957	1957	1957	0
51	20241125	190300	140731438	1957	1957	1957	1957	0
52	20241125	190200	140731438	1957	1957	1957	1957	0
53	20241125	190100	140731438	1957	1957	1957	1957	0
54	20241125	190000	140731438	1957	1957	1957	1957	0
55	20241125	185900	140731438	1957	1957	1957	1957	0
56	20241125	185800	140731438	1957	1957	1957	1957	0
57	20241125	185700	140731438	1957	1957	1957	1957	0
58	20241125	185600	140731438	1957	1957	1957	1957	0
59	20241125	185500	140731438	1957	1957	1957	1957	0
60	20241125	185400	140731438	1957	1957	1957	1957	0
61	20241125	185300	140731438	1957	1957	1957	1957	0
62	20241125	185200	140731438	1957	1957	1957	1957	389
63	20241125	185100	140731438	1957	1957	1957	1957	0
64	20241125	185000	140731438	1957	1957	1957	1957	0
65	20241125	184900	140731438	1957	1957	1957	1957	0
66	20241125	184800	140731438	1957	1957	1957	1957	0
67	20241125	184700	140731438	1957	1957	1957	1957	0
68	20241125	184600	140731438	1957	1957	1957	1957	0
69	20241125	184500	140731438	1957	1957	1957	1957	0
70	20241125	184400	140731438	1957	1957	1957	1957	0
71	20241125	184300	140731438	1957	1957	1957	1957	0
72	20241125	184200	140731438	1957	1957	1957	1957	0
73	20241125	184100	140731438	1957	1957	1957	1957	0
74	20241125	184000	140731438	1957	1957	1957	1957	0
75	20241125	183900	140731438	1957	1957	1957	1957	0
76	20241125	183800	140731438	1957	1957	1957	1957	0
77	20241125	183700	140731438	1957	1957	1957	1957	0
78	20241125	183600	140731438	1957	1957	1957	1957	0
79	20241125	183500	140731438	1957	1957	1957	1957	0
80	20241125	183400	140731438	1957	1957	1957	1957	0
81	20241125	183300	140731438	1957	1957	1957	1957	0
82	20241125	183200	140731438	1957	1957	1957	1957	0
83	20241125	183100	140731438	1957	1957	1957	1957	0
84	20241125	183000	140731438	1957	1957	1957	1957	0
85	20241125	182900	140731438	1957	1957	1957	1957	0
86	20241125	182800	140731438	1957	1957	1957	1957	0
87	20241125	182700	140731438	1957	1957	1957	1957	0
88	20241125	182600	140731438	1957	1957	1957	1957	0
89	20241125	182500	140731438	1957	1957	1957	1957	0
90	20241125	182400	140731438	1957	1957	1957	1957	0
91	20241125	182300	140731438	1957	1957	1957	1957	0
92	20241125	182200	140731438	1957	1957	1957	1957	389
93	20241125	182100	140731438	1957	1957	1957	1957	0
94	20241125	182000	140731438	1957	1957	1957	1957	0
95	20241125	181900	140731438	1957	1957	1957	1957	0
96	20241125	181800	140731438	1957	1957	1957	1957	0
97	20241125	181700	140731438	1957	1957	1957	1957	0
98	20241125	181600	140731438	1957	1957	1957	1957	0
99	20241125	181500	140731438	1957	1957	1957	1957	0
100	20241125	181400	140731438	1957	1957	1957	1957	0
101	20241125	181300	140731438	1957	1957	1957	1957	0
102	20241125	181200	140731438	1957	1957	1957	1957	0
103	20241125	181100	140731438	1957	1957	1957	1957	0
104	20241125	181000	140731438	1957	1957	1957	1957	0
105	20241125	180900	140731438	1957	1957	1957	1957	0
106	20241125	180800	140731438	1957	1957	1957	1957	0
107	20241125	180700	140731438	1957	1957	1957	1957	0
108	20241125	180600	140731438	1957	1957	1957	1957	0
109	20241125	180500	140731438	1957	1957	1957	1957	0
110	20241125	180400	140731438	1957	1957	1957	1957	0
111	20241125	180300	140731438	1957	1957	1957	1957	0
112	20241125	180200	140731438	1957	1957	1957	1957	0
113	20241125	180100	140731438	1957	1957	1957	1957	0
114	20241125	180000	140731438	1957	1957	1957	1957	0
115	20241125	175900	140731438	1957	1957	1957	1957	0
116	20241125	175800	140731438	1957	1957	1957	1957	0
117	20241125	175700	140731438	1957	1957	1957	1957	0
118	20241125	175600	140731438	1957	1957	1957	1957	0
119	20241125	175500	140731438	1957	1957	1957	1957	0
120	20241125	175400	140731438	1957	1957	1957	1957	0
121	20241125	175300	140731438	1957	1957	1957	1957	0
122	20241125	175200	140731438	1957	1957	1957	1957	389
123	20241125	175100	140731438	1957	1957	1957	1957	0
124	20241125	175000	140731438	1957	1957	1957	1957	0
125	20241125	174900	140731438	1957	1957	1957	1957	0
126	20241125	174800	140731438	1957	1957	1957	1957	0
127	20241125	174700	140731438	1957	1957	1957	1957	0
128	20241125	174600	140731438	1957	1957	1957	1957	0
129	20241125	174500	140731438	1957	1957	1957	1957	0
130	20241125	174400	140731438	1957	1957	1957	1957	0
131	20241125	174300	140731438	1957	1957	1957	1957	0
132	20241125	174200	140731438	1957	1957	1957	1957	0
133	20241125	174100	140731438	1957	1957	1957	1957	0
134	20241125	174000	140731438	1957	1957	1957	1957	0
135	20241125	173900	140731438	1957	1957	1957	1957	0
136	20241125	173800	140731438	1957	1957	1957	1957	0
137	20241125	173700	140731438	1957	1957	1957	1957	0
138	20241125	173600	140731438	1957	1957	1957	1957	0
139	20241125	173500	140731438	1957	1957	1957	1957	0
140	20241125	173400	140731438	1957	1957	1957	1957	0
141	20241125	173300	140731438	1957	1957	1957	1957	0
142	20241125	173200	140731438	1957	1957	1957	1957	0
143	20241125	173100	140731438	1957	1957	1957	1957	0
144	20241125	173000	140731438	1957	1957	1957	1957	0
145	20241125	172900	140731438	1957	1957	1957	1957	0
146	20241125	172800	140731438	1957	1957	1957	1957	0
147	20241125	172700	140731438	1957	1957	1957	1957	0
148	20241125	172600	140731438	1957	1957	1957	1957	0
149	20241125	172500	140731438	1957	1957	1957	1957	0
150	20241125	172400	140731438	1957	1957	1957	1957	0
151	20241125	172300	140731438	1957	1957	1957	1957	0
152	20241125	172200	140731438	1957	1957	1957	1957	389
153	20241125	172100	140731438	1957	1957	1957	1957	0
154	20241125	172000	140731438	1957	1957	1957	1957	0
155	20241125	171900	140731438	1957	1957	1957	1957	0
156	20241125	171800	140731438	1957	1957	1957	1957	0
157	20241125	171700	140731438	1957	1957	1957	1957	0
158	20241125	171600	140731438	1957	1957	1957	1957	0
159	20241125	171500	140731438	1957	1957	1957	1957	0
160	20241125	171400	140731438	1957	1957	1957	1957	0
161	20241125	171300	140731438	1957	1957	1957	1957	0
162	20241125	171200	140731438	1957	1957	1957	1957	0
163	20241125	171100	140731438	1957	1957	1957	1957	0
164	20241125	171000	140731438	1957	1957	1957	1957	0
165	20241125	170900	140731438	1957	1957	1957	1957	0
166	20241125	170800	140731438	1957	1957	1957	1957	0
167	20241125	170700	140731438	1957	1957	1957	1957	0
168	20241125	170600	140731438	1957	1957	1957	1957	0
169	20241125	170500	140731438	1957	1957	1957	1957	0
170	20241125	170400	140731438	1957	1957	1957	1957	0
171	20241125	170300	140731438	1957	1957	1957	1957	0
172	20241125	170200	140731438	1957	1957	1957	1957	0
173	20241125	170100	140731438	1957	1957	1957	1957	0
174	20241125	170000	140731438	1957	1957	1957	1957	0
175	20241125	165900	140731438	1957	1957	1957	1957	0
176	20241125	165800	140731438	1957	1957	1957	1957	0
177	20241125	165700	140731438	1957	1957	1957	1957	0
178	20241125	165600	140731438	1957	1957	1957	1957	0
179	20241125	165500	140731438	1957	1957	1957	1957	0
180	20241125	165400	140731438	1957	1957	1957	1957	0
181	20241125	165300	140731438	1957	1957	1957	1957	0
182	20241125	165200	140731438	1957	1957	1957	1957	389
183	20241125	165100	140731438	1957	1957	1957	1957	0
184	20241125	165000	140731438	1957	1957	1957	1957	0
185	20241125	164900	140731438	1957	1957	1957	1957	0
186	20241125	164800	140731438	1957	1957	1957	1957	0
187	20241125	164700	140731438	1957	1957	1957	1957	0
188	20241125	164600	140731438	1957	1957	1957	1957	0
189	20241125	164500	140731438	1957	1957	1957	1957	0
190	20241125	164400	140731438	1957	1957	1957	1957	0
191	20241125	164300	140731438	1957	1957	1957	1957	0
192	20241125	164200	140731438	1957	1957	1957	1957	0
193	20241125	164100	140731438	1957	1957	1957	1957	0
194	20241125	164000	140731438	1957	1957	1957	1957	0
195	20241125	163900	140731438	1957	1957	1957	1957	0
196	20241125	163800	140731438	1957	1957	1957	1957	0
197	20241125	163700	140731438	1957	1957	1957	1957	0
198	20241125	163600	140731438	1957	1957	1957	1957	0
199	20241125	163500	140731438	1957	1957	1957	1957	0
200	20241125	163400	140731438	1957	1957	1957	1957	0
201	20241125	163300	140731438	1957	1957	1957	1957	0
202	20241125	163200	140731438	1957	1957	1957	1957	0
203	20241125	163100	140731438	1957	1957	1957	1957	0
204	20241125	163000	140731438	1957	1957	1957	1957	0
205	20241125	162900	140731438	1957	1957	1957	1957	0
206	20241125	162800	140731438	1957	1957	1957	1957	0
207	20241125	162700	140731438	1957	1957	1957	1957	0
208	20241125	162600	140731438	1957	1957	1957	1957	0
209	20241125	162500	140731438	1957	1957	1957	1957	0
210	20241125	162400	140731438	1957	1957	1957	1957	0
211	20241125	162300	140731438	1957	1957	1957	1957	0
212	20241125	162200	140731438	1957	1957	1957	1957	389
213	20241125	162100	140731438	1957	1957	1957	1957	0
214	20241125	162000	140731438	1957	1957	1957	1957	0
215	20241125	161900	140731438	1957	1957	1957	1957	0
216	20241125	161800	140731438	1957	1957	1957	1957	0
217	20241125	161700	140731438	1957	1957	1957	1957	0
218	20241125	161600	140731438	1957	1957	1957	1957	0
219	20241125	161500	140731438	1957	1957	1957	1957	0
220	20241125	161400	140731438	1957	1957	1957	1957	0
221	20241125	161300	140731438	1957	1957	1957	1957	0
222	20241125	161200	140731438	1957	1957	1957	1957	0
223	20241125	161100	140731438	1957	1957	1957	1957	0
224	20241125	161000	140731438	1957	1957	1957	1957	0
225	20241125	160900	140731438	1957	1957	1957	1957	0
226	20241125	160800	140731438	1957	1957	1957	1957	0
227	20241125	160700	140731438	1957	1957	1957	1957	0
228	20241125	160600	140731438	1957	1957	1957	1957	0
229	20241125	160500	140731438	1957	1957	1957	1957	0
230	20241125	160400	140731438	1957	1957	1957	1957	0
231	20241125	160300	140731438	1957	1957	1957	1957	0
232	20241125	160200	140731438	1957	1957	1957	1957	0
233	20241125	160100	140731438	1957	1957	1957	1957	0
234	20241125	160000	140731438	1957	1957	1957	1957	0
235	20241125	155900	140731438	1957	1957	1957	1957	0
236	20241125	155800	140731438	1957	1957	1957	1957	0
237	20241125	155700	140731438	1957	1957	1957	1957	0
238	20241125	155600	140731438	1957	1957	1957	1957	0
239	20241125	155500	140731438	1957	1957	1957	1957	0
240	20241125	155400	140731438	1957	1957	1957	1957	0
241	20241125	155300	140731438	1957	1957	1957	1957	0
242	20241125	155200	140731438	1957	1957	1957	1957	389
243	20241125	155100	140731438	1957	1957	1957	1957	0
244	20241125	155000	140731438	1957	1957	1957	1957	0
245	20241125	154900	140731438	1957	1957	1957	1957	0
246	20241125	154800	140731438	1957	1957	1957	1957	0
247	20241125	154700	140731438	1957	1957	1957	1957	0
248	20241125	154600	140731438	1957	1957	1957	1957	0
249	20241125	154500	140731438	1957	1957	1957	1957	0
250	20241125	154400	140731438	1957	1957	1957	1957	0
251	20241125	154300	140731438	1957	1957	1957	1957	0
252	20241125	154200	140731438	1957	1957	1957	1957	0
253	20241125	154100	140731438	1957	1957	1957	1957	0
254	20241125	154000	140731438	1957	1957	1957	1957	0
255	20241125	153900	140731438	1957	1957	1957	1957	0
256	20241125	153800	140731438	1957	1957	1957	1957	0
257	20241125	153700	140731438	1957	1957	1957	1957	0
258	20241125	153600	140731438	1957	1957	1957	1957	0
259	20241125	153500	140731438	1957	1957	1957	1957	0
260	20241125	153400	140731438	1957	1957	1957	1957	0
261	20241125	153300	140731438	1957	1957	1957	1957	0
262	20241125	153200	140731438	1957	1957	1957	1957	0
263	20241125	153100	140731438	1957	1957	1957	1957	0
264	20241125	153000	140731438	1957	1957	1957	1957	389
265	20241125	152900	139970165	1957	1957	1957	1957	0
266	20241125	152800	139970165	1957	1957	1957	1957	0
267	20241125	152700	139970165	1957	1957	1957	1957	0
268	20241125	152600	139970165	1957	1957	1957	1957	0
269	20241125	152500	139970165	1957	1957	1957	1957	0
270	20241125	152400	139970165	1957	1957	1957	1957	0
271	20241125	152300	139970165	1957	1957	1957	1957	0
272	20241125	152200	139970165	1957	1957	1957	1957	0
273	20241125	152100	139970165	1957	1957	1957	1957	0
274	20241125	152000	139970165	1957	1957	1957	1957	0
275	20241125	151900	139970165	1957	1958	1958	1957	20
276	20241125	151800	139931015	1958	1943	1958	1943	300
277	20241125	151700	139345911	1943	1943	1943	1943	0
278	20241125	151600	139345911	1943	1943	1943	1943	0
279	20241125	151500	139345911	1943	1943	1943	1943	1
280	20241125	151400	139343968	1943	1943	1943	1943	0
281	20241125	151300	139343968	1943	1943	1943	1943	0
282	20241125	151200	139343968	1943	1943	1943	1943	0
283	20241125	151100	139343968	1943	1943	1943	1943	0
284	20241125	151000	139343968	1943	1943	1943	1943	0
285	20241125	150900	139343968	1943	1943	1943	1943	0
286	20241125	150800	139343968	1943	1943	1943	1943	10
287	20241125	150700	139324538	1943	1930	1943	1930	384
288	20241125	150600	138583405	1928	1933	1933	1928	1118
289	20241125	150500	136424087	1944	1944	1944	1944	0
290	20241125	150400	136424087	1944	1944	1944	1944	0
291	20241125	150300	136424087	1944	1944	1944	1944	0
292	20241125	150200	136424087	1944	1944	1944	1944	0
293	20241125	150100	136424087	1944	1944	1944	1944	0
294	20241125	150000	136424087	1944	1943	1944	1943	2
295	20241125	145900	136420200	1934	1934	1934	1934	0
296	20241125	145800	136420200	1934	1934	1934	1934	0
297	20241125	145700	136420200	1934	1934	1934	1934	0
298	20241125	145600	136420200	1934	1934	1934	1934	0
299	20241125	145500	136420200	1934	1934	1934	1934	0
300	20241125	145400	136420200	1934	1934	1934	1934	0
301	20241125	145300	136420200	1934	1934	1934	1934	0
302	20241125	145200	136420200	1934	1934	1934	1934	1
303	20241125	145100	136418266	1944	1944	1944	1944	0
304	20241125	145000	136418266	1944	1944	1944	1944	0
305	20241125	144900	136418266	1944	1944	1944	1944	0
306	20241125	144800	136418266	1944	1944	1944	1944	0
307	20241125	144700	136418266	1944	1944	1944	1944	0
308	20241125	144600	136418266	1944	1944	1944	1944	0
309	20241125	144500	136418266	1944	1944	1944	1944	0
310	20241125	144400	136418266	1944	1944	1944	1944	0
311	20241125	144300	136418266	1944	1944	1944	1944	0
312	20241125	144200	136418266	1944	1944	1944	1944	100
313	20241125	144100	136223866	1945	1945	1945	1945	0
314	20241125	144000	136223866	1945	1945	1945	1945	0
315	20241125	143900	136223866	1945	1945	1945	1945	0
316	20241125	143800	136223866	1945	1945	1945	1945	0
317	20241125	143700	136223866	1945	1939	1945	1939	1110
318	20241125	143600	134065703	1944	1944	1944	1944	0
319	20241125	143500	134065703	1944	1944	1944	1944	0
320	20241125	143400	134065703	1944	1944	1944	1944	0
321	20241125	143300	134065703	1944	1944	1944	1944	0
322	20241125	143200	134065703	1944	1944	1944	1944	0
323	20241125	143100	134065703	1944	1944	1944	1944	0
324	20241125	143000	134065703	1944	1944	1944	1944	0
325	20241125	142900	134065703	1944	1944	1944	1944	0
326	20241125	142800	134065703	1944	1944	1944	1944	0
327	20241125	142700	134065703	1944	1944	1944	1944	0
328	20241125	142600	134065703	1944	1944	1944	1944	0
329	20241125	142500	134065703	1944	1944	1944	1944	0
330	20241125	142400	134065703	1944	1944	1944	1944	0
331	20241125	142300	134065703	1944	1944	1944	1944	0
332	20241125	142200	134065703	1944	1944	1944	1944	0
333	20241125	142100	134065703	1944	1944	1944	1944	0
334	20241125	142000	134065703	1944	1944	1944	1944	0
335	20241125	141900	134065703	1944	1944	1944	1944	0
336	20241125	141800	134065703	1944	1944	1944	1944	0
337	20241125	141700	134065703	1944	1944	1944	1944	0
338	20241125	141600	134065703	1944	1944	1944	1944	0
339	20241125	141500	134065703	1944	1944	1944	1944	0
340	20241125	141400	134065703	1944	1944	1944	1944	0
341	20241125	141300	134065703	1944	1944	1944	1944	0
342	20241125	141200	134065703	1944	1944	1944	1944	0
343	20241125	141100	134065703	1944	1944	1944	1944	0
344	20241125	141000	134065703	1944	1944	1944	1944	0
345	20241125	140900	134065703	1944	1944	1944	1944	0
346	20241125	140800	134065703	1944	1944	1944	1944	0
347	20241125	140700	134065703	1944	1944	1944	1944	0
348	20241125	140600	134065703	1944	1944	1944	1944	0
349	20241125	140500	134065703	1944	1944	1944	1944	0
350	20241125	140400	134065703	1944	1944	1944	1944	0
351	20241125	140300	134065703	1944	1944	1944	1944	0
352	20241125	140200	134065703	1944	1944	1944	1944	0
353	20241125	140100	134065703	1944	1944	1944	1944	0
354	20241125	140000	134065703	1944	1944	1944	1944	0
355	20241125	135900	134065703	1944	1944	1944	1944	1
356	20241125	135800	134063759	1932	1933	1933	1932	2000
357	20241125	135700	130199572	1933	1933	1933	1933	0
358	20241125	135600	130199572	1933	1935	1935	1933	3000
359	20241125	135500	124400274	1933	1933	1933	1933	0
360	20241125	135400	124400274	1933	1933	1933	1933	0
361	20241125	135300	124400274	1933	1933	1933	1933	0
362	20241125	135200	124400274	1933	1933	1933	1933	0
363	20241125	135100	124400274	1933	1933	1933	1933	0
364	20241125	135000	124400274	1933	1933	1933	1933	0
365	20241125	134900	124400274	1933	1933	1933	1933	0
366	20241125	134800	124400274	1933	1953	1953	1933	1294
367	20241125	134700	121896742	1954	1954	1954	1954	0
368	20241125	134600	121896742	1954	1954	1954	1954	0
369	20241125	134500	121896742	1954	1954	1954	1954	0
370	20241125	134400	121896742	1954	1954	1954	1954	0
371	20241125	134300	121896742	1954	1954	1954	1954	300
372	20241125	134200	121310542	1958	1958	1958	1958	0
373	20241125	134100	121310542	1958	1958	1958	1958	0
374	20241125	134000	121310542	1958	1958	1958	1958	0
375	20241125	133900	121310542	1958	1958	1958	1958	0
376	20241125	133800	121310542	1958	1958	1958	1958	0
377	20241125	133700	121310542	1958	1958	1958	1958	0
378	20241125	133600	121310542	1958	1958	1958	1958	0
379	20241125	133500	121310542	1958	1958	1958	1958	0
380	20241125	133400	121310542	1958	1958	1958	1958	0
381	20241125	133300	121310542	1958	1958	1958	1958	0
382	20241125	133200	121310542	1958	1958	1958	1958	0
383	20241125	133100	121310542	1958	1958	1958	1958	0
384	20241125	133000	121310542	1958	1958	1958	1958	0
385	20241125	132900	121310542	1958	1958	1958	1958	0
386	20241125	132800	121310542	1958	1958	1958	1958	0
387	20241125	132700	121310542	1958	1958	1958	1958	0
388	20241125	132600	121310542	1958	1958	1958	1958	0
389	20241125	132500	121310542	1958	1958	1958	1958	0
390	20241125	132400	121310542	1958	1958	1958	1958	0
391	20241125	132300	121310542	1958	1958	1958	1958	0
392	20241125	132200	121310542	1958	1958	1958	1958	0
393	20241125	132100	121310542	1958	1958	1958	1958	0
394	20241125	132000	121310542	1958	1958	1958	1958	0
395	20241125	131900	121310542	1958	1958	1958	1958	0
396	20241125	131800	121310542	1958	1958	1958	1958	0
397	20241125	131700	121310542	1958	1958	1958	1958	0
398	20241125	131600	121310542	1958	1958	1958	1958	0
399	20241125	131500	121310542	1958	1958	1958	1958	0
400	20241125	131400	121310542	1958	1958	1958	1958	0
401	20241125	131300	121310542	1958	1958	1958	1958	0
402	20241125	131200	121310542	1958	1958	1958	1958	0
403	20241125	131100	121310542	1958	1958	1958	1958	0
404	20241125	131000	121310542	1958	1958	1958	1958	0
405	20241125	130900	121310542	1958	1958	1958	1958	0
406	20241125	130800	121310542	1958	1958	1958	1958	0
407	20241125	130700	121310542	1958	1958	1958	1958	31
408	20241125	130600	121249844	1958	1960	1960	1958	251
409	20241125	130500	120758356	1961	1961	1961	1961	0
410	20241125	130400	120758356	1961	1961	1961	1961	0
411	20241125	130300	120758356	1961	1961	1961	1961	0
412	20241125	130200	120758356	1961	1961	1961	1961	0
413	20241125	130100	120758356	1961	1961	1961	1961	0
414	20241125	130000	120758356	1961	1961	1961	1961	0
415	20241125	125900	120758356	1961	1961	1961	1961	0
416	20241125	125800	120758356	1961	1961	1961	1961	0
417	20241125	125700	120758356	1961	1961	1961	1961	0
418	20241125	125600	120758356	1961	1961	1961	1961	0
419	20241125	125500	120758356	1961	1961	1961	1961	0
420	20241125	125400	120758356	1961	1961	1961	1961	0
421	20241125	125300	120758356	1961	1961	1961	1961	0
422	20241125	125200	120758356	1961	1961	1961	1961	0
423	20241125	125100	120758356	1961	1961	1961	1961	0
424	20241125	125000	120758356	1961	1961	1961	1961	0
425	20241125	124900	120758356	1961	1961	1961	1961	0
426	20241125	124800	120758356	1961	1961	1961	1961	0
427	20241125	124700	120758356	1961	1961	1961	1961	0
428	20241125	124600	120758356	1961	1961	1961	1961	0
429	20241125	124500	120758356	1961	1961	1961	1961	0
430	20241125	124400	120758356	1961	1961	1961	1961	0
431	20241125	124300	120758356	1961	1961	1961	1961	0
432	20241125	124200	120758356	1961	1961	1961	1961	0
433	20241125	124100	120758356	1961	1961	1961	1961	0
434	20241125	124000	120758356	1961	1961	1961	1961	0
435	20241125	123900	120758356	1961	1961	1961	1961	0
436	20241125	123800	120758356	1961	1961	1961	1961	0
437	20241125	123700	120758356	1961	1961	1961	1961	0
438	20241125	123600	120758356	1961	1961	1961	1961	0
439	20241125	123500	120758356	1961	1961	1961	1961	0
440	20241125	123400	120758356	1961	1961	1961	1961	0
441	20241125	123300	120758356	1961	1961	1961	1961	0
442	20241125	123200	120758356	1961	1961	1961	1961	0
443	20241125	123100	120758356	1961	1961	1961	1961	0
444	20241125	123000	120758356	1961	1961	1961	1961	0
445	20241125	122900	120758356	1961	1961	1961	1961	0
446	20241125	122800	120758356	1961	1961	1961	1961	0
447	20241125	122700	120758356	1961	1961	1961	1961	0
448	20241125	122600	120758356	1961	1961	1961	1961	0
449	20241125	122500	120758356	1961	1961	1961	1961	0
450	20241125	122400	120758356	1961	1961	1961	1961	268
451	20241125	122300	120232808	1961	1961	1961	1961	0
452	20241125	122200	120232808	1961	1961	1961	1961	0
453	20241125	122100	120232808	1961	1961	1961	1961	0
454	20241125	122000	120232808	1961	1961	1961	1961	0
455	20241125	121900	120232808	1961	1961	1961	1961	0
456	20241125	121800	120232808	1961	1961	1961	1961	0
457	20241125	121700	120232808	1961	1961	1961	1961	0
458	20241125	121600	120232808	1961	1961	1961	1961	0
459	20241125	121500	120232808	1961	1961	1961	1961	0
460	20241125	121400	120232808	1961	1961	1961	1961	0
461	20241125	121300	120232808	1961	1961	1961	1961	67
462	20241125	121200	120101421	1975	1975	1975	1975	0
463	20241125	121100	120101421	1975	1975	1975	1975	0
464	20241125	121000	120101421	1975	1975	1975	1975	0
465	20241125	120900	120101421	1975	1975	1975	1975	0
466	20241125	120800	120101421	1975	1975	1975	1975	0
467	20241125	120700	120101421	1975	1975	1975	1975	0
468	20241125	120600	120101421	1975	1975	1975	1975	0
469	20241125	120500	120101421	1975	1975	1975	1975	0
470	20241125	120400	120101421	1975	1975	1975	1975	0
471	20241125	120300	120101421	1975	1975	1975	1975	0
472	20241125	120200	120101421	1975	1975	1975	1975	3
473	20241125	120100	120095496	1975	1975	1975	1975	0
474	20241125	120000	120095496	1975	1975	1975	1975	0
475	20241125	115900	120095496	1975	1975	1975	1975	0
476	20241125	115800	120095496	1975	1975	1975	1975	348
477	20241125	115700	119408196	1975	1975	1975	1975	1
478	20241125	115600	119406221	1975	1975	1975	1975	3
479	20241125	115500	119400296	1980	1980	1980	1980	0
480	20241125	115400	119400296	1980	1980	1980	1980	0
481	20241125	115300	119400296	1980	1980	1980	1980	0
482	20241125	115200	119400296	1980	1980	1980	1980	0
483	20241125	115100	119400296	1980	1980	1980	1980	0
484	20241125	115000	119400296	1980	1980	1980	1980	0
485	20241125	114900	119400296	1980	1980	1980	1980	0
486	20241125	114800	119400296	1980	1980	1980	1980	1
487	20241125	114700	119398316	1975	1975	1975	1975	0
488	20241125	114600	119398316	1975	1975	1975	1975	0
489	20241125	114500	119398316	1975	1975	1975	1975	0
490	20241125	114400	119398316	1975	1975	1975	1975	0
491	20241125	114300	119398316	1975	1975	1975	1975	0
492	20241125	114200	119398316	1975	1975	1975	1975	0
493	20241125	114100	119398316	1975	1975	1975	1975	0
494	20241125	114000	119398316	1975	1975	1975	1975	0
495	20241125	113900	119398316	1975	1975	1975	1975	0
496	20241125	113800	119398316	1975	1975	1975	1975	0
497	20241125	113700	119398316	1975	1975	1975	1975	0
498	20241125	113600	119398316	1975	1975	1975	1975	0
499	20241125	113500	119398316	1975	1975	1975	1975	0
500	20241125	113400	119398316	1975	1975	1975	1975	0
501	20241125	113300	119398316	1975	1975	1975	1975	0
502	20241125	113200	119398316	1975	1975	1975	1975	0
503	20241125	113100	119398316	1975	1975	1975	1975	0
504	20241125	113000	119398316	1975	1975	1975	1975	0
505	20241125	112900	119398316	1975	1975	1975	1975	0
506	20241125	112800	119398316	1975	1975	1975	1975	0
507	20241125	112700	119398316	1975	1975	1975	1975	3
508	20241125	112600	119392391	1975	1969	1975	1969	2175
509	20241125	112500	115097382	1960	1960	1960	1960	0
510	20241125	112400	115097382	1960	1960	1960	1960	2
511	20241125	112300	115093462	1970	1970	1970	1970	0
512	20241125	112200	115093462	1970	1970	1970	1970	0
513	20241125	112100	115093462	1970	1970	1970	1970	0
514	20241125	112000	115093462	1970	1970	1970	1970	1
515	20241125	111900	115091492	1960	1960	1960	1960	0
516	20241125	111800	115091492	1960	1961	1961	1960	30
517	20241125	111700	115032665	1961	1961	1961	1961	20
518	20241125	111600	114993445	1961	1961	1961	1961	0
519	20241125	111500	114993445	1961	1961	1961	1961	0
520	20241125	111400	114993445	1961	1961	1961	1961	14
521	20241125	111300	114965991	1961	1962	1962	1961	147
522	20241125	111200	114677605	1962	1962	1962	1962	0
523	20241125	111100	114677605	1962	1962	1962	1962	0
524	20241125	111000	114677605	1962	1962	1962	1962	2
525	20241125	110900	114673681	1962	1962	1962	1962	5
526	20241125	110800	114663871	1980	1980	1980	1980	0
527	20241125	110700	114663871	1980	1980	1980	1980	0
528	20241125	110600	114663871	1980	1980	1980	1980	0
529	20241125	110500	114663871	1980	1980	1980	1980	0
530	20241125	110400	114663871	1980	1980	1980	1980	0
531	20241125	110300	114663871	1980	1980	1980	1980	0
532	20241125	110200	114663871	1980	1980	1980	1980	0
533	20241125	110100	114663871	1980	1980	1980	1980	0
534	20241125	110000	114663871	1980	1980	1980	1980	0
535	20241125	105900	114663871	1980	1980	1980	1980	0
536	20241125	105800	114663871	1980	1980	1980	1980	0
537	20241125	105700	114663871	1980	1980	1980	1980	0
538	20241125	105600	114663871	1980	1980	1980	1980	0
539	20241125	105500	114663871	1980	1980	1980	1980	0
540	20241125	105400	114663871	1980	1980	1980	1980	0
541	20241125	105300	114663871	1980	1980	1980	1980	0
542	20241125	105200	114663871	1980	1980	1980	1980	0
543	20241125	105100	114663871	1980	1980	1980	1980	0
544	20241125	105000	114663871	1980	1980	1980	1980	0
545	20241125	104900	114663871	1980	1980	1980	1980	0
546	20241125	104800	114663871	1980	1980	1980	1980	0
547	20241125	104700	114663871	1980	1980	1980	1980	0
548	20241125	104600	114663871	1980	1980	1980	1980	0
549	20241125	104500	114663871	1980	1980	1980	1980	0
550	20241125	104400	114663871	1980	1980	1980	1980	50
551	20241125	104300	114564871	1980	1980	1980	1980	0
552	20241125	104200	114564871	1980	1980	1980	1980	0
553	20241125	104100	114564871	1980	1980	1980	1980	1
554	20241125	104000	114562891	1963	1963	1963	1963	0
555	20241125	103900	114562891	1963	1963	1963	1963	0
556	20241125	103800	114562891	1963	1963	1963	1963	0
557	20241125	103700	114562891	1963	1963	1963	1963	0
558	20241125	103600	114562891	1963	1963	1963	1963	0
559	20241125	103500	114562891	1963	1963	1963	1963	0
560	20241125	103400	114562891	1963	1963	1963	1963	0
561	20241125	103300	114562891	1963	1963	1963	1962	17
562	20241125	103200	114529535	1963	1963	1963	1963	2
563	20241125	103100	114525609	1963	1961	1963	1961	212
564	20241125	103000	114109875	1961	1961	1961	1961	0
565	20241125	102900	114109875	1961	1961	1961	1961	3
566	20241125	102800	114103992	1961	1961	1961	1961	2
567	20241125	102700	114100070	1961	1961	1962	1961	23
568	20241125	102600	114054966	1961	1960	1965	1960	62
569	20241125	102500	113933347	1960	1960	1960	1960	4
570	20241125	102400	113925507	1958	1958	1958	1958	0
571	20241125	102300	113925507	1958	1958	1958	1958	0
572	20241125	102200	113925507	1958	1957	1961	1957	80
573	20241125	102100	113768727	1955	1955	1955	1955	2
574	20241125	102000	113764817	1953	1961	1961	1953	369
575	20241125	101900	113041602	1961	1958	1961	1956	240
576	20241125	101800	112571652	1958	1958	1958	1958	8
577	20241125	101700	112555988	1958	1958	1958	1958	6
578	20241125	101600	112544240	1958	1958	1958	1958	4
579	20241125	101500	112536408	1958	1958	1958	1958	6
580	20241125	101400	112524660	1958	1958	1958	1958	2
581	20241125	101300	112520744	1958	1958	1958	1958	33
582	20241125	101200	112456130	1956	1956	1956	1956	14
583	20241125	101100	112428746	1956	1956	1956	1956	7
584	20241125	101000	112415054	1956	1956	1956	1956	6
585	20241125	100900	112403318	1956	1956	1956	1956	7
586	20241125	100800	112389626	1956	1956	1956	1956	6
587	20241125	100700	112377890	1956	1956	1956	1956	6
588	20241125	100600	112366154	1956	1956	1956	1956	6
589	20241125	100500	112354418	1956	1955	1956	1955	19
590	20241125	100400	112317272	1955	1955	1955	1954	71
591	20241125	100300	112178521	1947	1944	1980	1944	89
592	20241125	100200	112005236	1954	1954	1956	1952	102
593	20241125	100100	111805956	1954	1955	1955	1954	8
594	20241125	100000	111790323	1955	1955	1955	1955	6
595	20241125	095900	111778593	1955	1955	1955	1955	6
596	20241125	095800	111766863	1955	1955	1955	1955	7
597	20241125	095700	111753178	1955	1954	1955	1954	4
598	20241125	095600	111745359	1954	1954	1954	1954	17
599	20241125	095500	111712141	1954	1977	1977	1951	692
600	20241125	095400	110349376	2010	2010	2010	2010	53
601	20241125	095300	110242846	1994	1994	1994	1994	99
602	20241125	095200	110045440	2075	2075	2075	2075	13
603	20241125	095100	110018465	2080	1967	2080	1967	1980
604	20241125	095000	105977065	1959	1954	1959	1954	199
605	20241125	094900	105588199	1954	1954	1954	1954	0
606	20241125	094800	105588199	1954	1954	1954	1954	73
607	20241125	094700	105445557	1954	1954	1954	1954	0
608	20241125	094600	105445557	1954	1954	1954	1954	0
609	20241125	094500	105445557	1954	1954	1954	1954	358
610	20241125	094400	104746025	1949	1949	1949	1949	0
611	20241125	094300	104746025	1949	1949	1949	1949	0
612	20241125	094200	104746025	1949	1948	1949	1948	244
613	20241125	094100	104270478	1948	1948	1948	1948	1
614	20241125	094000	104268530	1957	1957	1957	1957	0
615	20241125	093900	104268530	1957	1957	1957	1957	0
616	20241125	093800	104268530	1957	1957	1957	1957	0
617	20241125	093700	104268530	1957	1957	1957	1957	0
618	20241125	093600	104268530	1957	1957	1957	1957	0
619	20241125	093500	104268530	1957	1957	1957	1957	0
620	20241125	093400	104268530	1957	1957	1957	1957	0
621	20241125	093300	104268530	1957	1957	1957	1957	0
622	20241125	093200	104268530	1957	1957	1957	1957	0
623	20241125	093100	104268530	1957	1957	1957	1957	0
624	20241125	093000	104268530	1957	1957	1957	1957	0
625	20241125	092900	104268530	1957	1957	1957	1957	0
626	20241125	092800	104268530	1957	1957	1957	1957	0
627	20241125	092700	104268530	1957	1957	1957	1957	0
628	20241125	092600	104268530	1957	1957	1957	1957	0
629	20241125	092500	104268530	1957	1910	1957	1904	6111
630	20241125	092400	92542925	1910	1920	1926	1910	12659
631	20241125	092300	68279890	1929	1988	1988	1928	11534
632	20241125	092200	45958364	1990	1990	1990	1990	0
633	20241125	092100	45958364	1990	1990	1990	1990	0
634	20241125	092000	45958364	1990	1990	1990	1990	35
635	20241125	091900	45888714	1993	1993	1993	1993	53
636	20241125	091800	45783085	1995	1995	1995	1995	0
637	20241125	091700	45783085	1995	1999	1999	1993	231
638	20241125	091600	45321880	1999	1987	1999	1987	21
639	20241125	091500	45280033	1983	2095	2095	1983	331
640	20241125	091400	44604508	2100	2020	2100	2020	11244
641	20241125	091300	21361333	2030	2030	2030	2030	96
642	20241125	091200	21166453	2000	2000	2000	2000	100
643	20241125	091100	20966453	2030	2030	2030	2030	0
644	20241125	091000	20966453	2030	2030	2030	2030	2
645	20241125	090900	20962393	1918	1999	1999	1911	93
646	20241125	090800	20784575	2020	2060	2060	2020	97
647	20241125	090700	20588050	2060	2060	2060	2060	0
648	20241125	090600	20588050	2060	2070	2070	2055	4591
649	20241125	090500	11085805	2040	2040	2040	2040	0
650	20241125	090400	11085805	2040	1935	2040	1935	5501
651	20241125	090300	0	1929	1929	1929	1929	0
652	20241125	090200	0	1929	1929	1929	1929	0
653	20241125	090100	0	1929	1929	1929	1929	0
654	20241125	090000	0	1929	1929	1929	1929	0