KissMeData/347770/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	212500	56777631	1904	1904	1904	1904	578
3	20241125	212400	56777631	1904	1904	1904	1904	0
4	20241125	212300	56777631	1904	1904	1904	1904	0
5	20241125	212200	56777631	1904	1904	1904	1904	0
6	20241125	212100	56777631	1904	1904	1904	1904	0
7	20241125	212000	56777631	1904	1904	1904	1904	0
8	20241125	211900	56777631	1904	1904	1904	1904	0
9	20241125	211800	56777631	1904	1904	1904	1904	0
10	20241125	211700	56777631	1904	1904	1904	1904	0
11	20241125	211600	56777631	1904	1904	1904	1904	0
12	20241125	211500	56777631	1904	1904	1904	1904	0
13	20241125	211400	56777631	1904	1904	1904	1904	0
14	20241125	211300	56777631	1904	1904	1904	1904	0
15	20241125	211200	56777631	1904	1904	1904	1904	0
16	20241125	211100	56777631	1904	1904	1904	1904	0
17	20241125	211000	56777631	1904	1904	1904	1904	0
18	20241125	210900	56777631	1904	1904	1904	1904	0
19	20241125	210800	56777631	1904	1904	1904	1904	0
20	20241125	210700	56777631	1904	1904	1904	1904	0
21	20241125	210600	56777631	1904	1904	1904	1904	0
22	20241125	210500	56777631	1904	1904	1904	1904	0
23	20241125	210400	56777631	1904	1904	1904	1904	0
24	20241125	210300	56777631	1904	1904	1904	1904	0
25	20241125	210200	56777631	1904	1904	1904	1904	0
26	20241125	210100	56777631	1904	1904	1904	1904	0
27	20241125	210000	56777631	1904	1904	1904	1904	0
28	20241125	205900	56777631	1904	1904	1904	1904	0
29	20241125	205800	56777631	1904	1904	1904	1904	0
30	20241125	205700	56777631	1904	1904	1904	1904	0
31	20241125	205600	56777631	1904	1904	1904	1904	0
32	20241125	205500	56777631	1904	1904	1904	1904	578
33	20241125	205400	56777631	1904	1904	1904	1904	0
34	20241125	205300	56777631	1904	1904	1904	1904	0
35	20241125	205200	56777631	1904	1904	1904	1904	0
36	20241125	205100	56777631	1904	1904	1904	1904	0
37	20241125	205000	56777631	1904	1904	1904	1904	0
38	20241125	204900	56777631	1904	1904	1904	1904	0
39	20241125	204800	56777631	1904	1904	1904	1904	0
40	20241125	204700	56777631	1904	1904	1904	1904	0
41	20241125	204600	56777631	1904	1904	1904	1904	0
42	20241125	204500	56777631	1904	1904	1904	1904	0
43	20241125	204400	56777631	1904	1904	1904	1904	0
44	20241125	204300	56777631	1904	1904	1904	1904	0
45	20241125	204200	56777631	1904	1904	1904	1904	0
46	20241125	204100	56777631	1904	1904	1904	1904	0
47	20241125	204000	56777631	1904	1904	1904	1904	0
48	20241125	203900	56777631	1904	1904	1904	1904	0
49	20241125	203800	56777631	1904	1904	1904	1904	0
50	20241125	203700	56777631	1904	1904	1904	1904	0
51	20241125	203600	56777631	1904	1904	1904	1904	0
52	20241125	203500	56777631	1904	1904	1904	1904	0
53	20241125	203400	56777631	1904	1904	1904	1904	0
54	20241125	203300	56777631	1904	1904	1904	1904	0
55	20241125	203200	56777631	1904	1904	1904	1904	0
56	20241125	203100	56777631	1904	1904	1904	1904	0
57	20241125	203000	56777631	1904	1904	1904	1904	0
58	20241125	202900	56777631	1904	1904	1904	1904	0
59	20241125	202800	56777631	1904	1904	1904	1904	0
60	20241125	202700	56777631	1904	1904	1904	1904	0
61	20241125	202600	56777631	1904	1904	1904	1904	0
62	20241125	202500	56777631	1904	1904	1904	1904	578
63	20241125	202400	56777631	1904	1904	1904	1904	0
64	20241125	202300	56777631	1904	1904	1904	1904	0
65	20241125	202200	56777631	1904	1904	1904	1904	0
66	20241125	202100	56777631	1904	1904	1904	1904	0
67	20241125	202000	56777631	1904	1904	1904	1904	0
68	20241125	201900	56777631	1904	1904	1904	1904	0
69	20241125	201800	56777631	1904	1904	1904	1904	0
70	20241125	201700	56777631	1904	1904	1904	1904	0
71	20241125	201600	56777631	1904	1904	1904	1904	0
72	20241125	201500	56777631	1904	1904	1904	1904	0
73	20241125	201400	56777631	1904	1904	1904	1904	0
74	20241125	201300	56777631	1904	1904	1904	1904	0
75	20241125	201200	56777631	1904	1904	1904	1904	0
76	20241125	201100	56777631	1904	1904	1904	1904	0
77	20241125	201000	56777631	1904	1904	1904	1904	0
78	20241125	200900	56777631	1904	1904	1904	1904	0
79	20241125	200800	56777631	1904	1904	1904	1904	0
80	20241125	200700	56777631	1904	1904	1904	1904	0
81	20241125	200600	56777631	1904	1904	1904	1904	0
82	20241125	200500	56777631	1904	1904	1904	1904	0
83	20241125	200400	56777631	1904	1904	1904	1904	0
84	20241125	200300	56777631	1904	1904	1904	1904	0
85	20241125	200200	56777631	1904	1904	1904	1904	0
86	20241125	200100	56777631	1904	1904	1904	1904	0
87	20241125	200000	56777631	1904	1904	1904	1904	0
88	20241125	195900	56777631	1904	1904	1904	1904	0
89	20241125	195800	56777631	1904	1904	1904	1904	0
90	20241125	195700	56777631	1904	1904	1904	1904	0
91	20241125	195600	56777631	1904	1904	1904	1904	0
92	20241125	195500	56777631	1904	1904	1904	1904	578
93	20241125	195400	56777631	1904	1904	1904	1904	0
94	20241125	195300	56777631	1904	1904	1904	1904	0
95	20241125	195200	56777631	1904	1904	1904	1904	0
96	20241125	195100	56777631	1904	1904	1904	1904	0
97	20241125	195000	56777631	1904	1904	1904	1904	0
98	20241125	194900	56777631	1904	1904	1904	1904	0
99	20241125	194800	56777631	1904	1904	1904	1904	0
100	20241125	194700	56777631	1904	1904	1904	1904	0
101	20241125	194600	56777631	1904	1904	1904	1904	0
102	20241125	194500	56777631	1904	1904	1904	1904	0
103	20241125	194400	56777631	1904	1904	1904	1904	0
104	20241125	194300	56777631	1904	1904	1904	1904	0
105	20241125	194200	56777631	1904	1904	1904	1904	0
106	20241125	194100	56777631	1904	1904	1904	1904	0
107	20241125	194000	56777631	1904	1904	1904	1904	0
108	20241125	193900	56777631	1904	1904	1904	1904	0
109	20241125	193800	56777631	1904	1904	1904	1904	0
110	20241125	193700	56777631	1904	1904	1904	1904	0
111	20241125	193600	56777631	1904	1904	1904	1904	0
112	20241125	193500	56777631	1904	1904	1904	1904	0
113	20241125	193400	56777631	1904	1904	1904	1904	0
114	20241125	193300	56777631	1904	1904	1904	1904	0
115	20241125	193200	56777631	1904	1904	1904	1904	0
116	20241125	193100	56777631	1904	1904	1904	1904	0
117	20241125	193000	56777631	1904	1904	1904	1904	0
118	20241125	192900	56777631	1904	1904	1904	1904	0
119	20241125	192800	56777631	1904	1904	1904	1904	0
120	20241125	192700	56777631	1904	1904	1904	1904	0
121	20241125	192600	56777631	1904	1904	1904	1904	0
122	20241125	192500	56777631	1904	1904	1904	1904	578
123	20241125	192400	56777631	1904	1904	1904	1904	0
124	20241125	192300	56777631	1904	1904	1904	1904	0
125	20241125	192200	56777631	1904	1904	1904	1904	0
126	20241125	192100	56777631	1904	1904	1904	1904	0
127	20241125	192000	56777631	1904	1904	1904	1904	0
128	20241125	191900	56777631	1904	1904	1904	1904	0
129	20241125	191800	56777631	1904	1904	1904	1904	0
130	20241125	191700	56777631	1904	1904	1904	1904	0
131	20241125	191600	56777631	1904	1904	1904	1904	0
132	20241125	191500	56777631	1904	1904	1904	1904	0
133	20241125	191400	56777631	1904	1904	1904	1904	0
134	20241125	191300	56777631	1904	1904	1904	1904	0
135	20241125	191200	56777631	1904	1904	1904	1904	0
136	20241125	191100	56777631	1904	1904	1904	1904	0
137	20241125	191000	56777631	1904	1904	1904	1904	0
138	20241125	190900	56777631	1904	1904	1904	1904	0
139	20241125	190800	56777631	1904	1904	1904	1904	0
140	20241125	190700	56777631	1904	1904	1904	1904	0
141	20241125	190600	56777631	1904	1904	1904	1904	0
142	20241125	190500	56777631	1904	1904	1904	1904	0
143	20241125	190400	56777631	1904	1904	1904	1904	0
144	20241125	190300	56777631	1904	1904	1904	1904	0
145	20241125	190200	56777631	1904	1904	1904	1904	0
146	20241125	190100	56777631	1904	1904	1904	1904	0
147	20241125	190000	56777631	1904	1904	1904	1904	0
148	20241125	185900	56777631	1904	1904	1904	1904	0
149	20241125	185800	56777631	1904	1904	1904	1904	0
150	20241125	185700	56777631	1904	1904	1904	1904	0
151	20241125	185600	56777631	1904	1904	1904	1904	0
152	20241125	185500	56777631	1904	1904	1904	1904	578
153	20241125	185400	56777631	1904	1904	1904	1904	0
154	20241125	185300	56777631	1904	1904	1904	1904	0
155	20241125	185200	56777631	1904	1904	1904	1904	0
156	20241125	185100	56777631	1904	1904	1904	1904	0
157	20241125	185000	56777631	1904	1904	1904	1904	0
158	20241125	184900	56777631	1904	1904	1904	1904	0
159	20241125	184800	56777631	1904	1904	1904	1904	0
160	20241125	184700	56777631	1904	1904	1904	1904	0
161	20241125	184600	56777631	1904	1904	1904	1904	0
162	20241125	184500	56777631	1904	1904	1904	1904	0
163	20241125	184400	56777631	1904	1904	1904	1904	0
164	20241125	184300	56777631	1904	1904	1904	1904	0
165	20241125	184200	56777631	1904	1904	1904	1904	0
166	20241125	184100	56777631	1904	1904	1904	1904	0
167	20241125	184000	56777631	1904	1904	1904	1904	0
168	20241125	183900	56777631	1904	1904	1904	1904	0
169	20241125	183800	56777631	1904	1904	1904	1904	0
170	20241125	183700	56777631	1904	1904	1904	1904	0
171	20241125	183600	56777631	1904	1904	1904	1904	0
172	20241125	183500	56777631	1904	1904	1904	1904	0
173	20241125	183400	56777631	1904	1904	1904	1904	0
174	20241125	183300	56777631	1904	1904	1904	1904	0
175	20241125	183200	56777631	1904	1904	1904	1904	0
176	20241125	183100	56777631	1904	1904	1904	1904	0
177	20241125	183000	56777631	1904	1904	1904	1904	0
178	20241125	182900	56777631	1904	1904	1904	1904	0
179	20241125	182800	56777631	1904	1904	1904	1904	0
180	20241125	182700	56777631	1904	1904	1904	1904	0
181	20241125	182600	56777631	1904	1904	1904	1904	0
182	20241125	182500	56777631	1904	1904	1904	1904	578
183	20241125	182400	56777631	1904	1904	1904	1904	0
184	20241125	182300	56777631	1904	1904	1904	1904	0
185	20241125	182200	56777631	1904	1904	1904	1904	0
186	20241125	182100	56777631	1904	1904	1904	1904	0
187	20241125	182000	56777631	1904	1904	1904	1904	0
188	20241125	181900	56777631	1904	1904	1904	1904	0
189	20241125	181800	56777631	1904	1904	1904	1904	0
190	20241125	181700	56777631	1904	1904	1904	1904	0
191	20241125	181600	56777631	1904	1904	1904	1904	0
192	20241125	181500	56777631	1904	1904	1904	1904	0
193	20241125	181400	56777631	1904	1904	1904	1904	0
194	20241125	181300	56777631	1904	1904	1904	1904	0
195	20241125	181200	56777631	1904	1904	1904	1904	0
196	20241125	181100	56777631	1904	1904	1904	1904	0
197	20241125	181000	56777631	1904	1904	1904	1904	0
198	20241125	180900	56777631	1904	1904	1904	1904	0
199	20241125	180800	56777631	1904	1904	1904	1904	0
200	20241125	180700	56777631	1904	1904	1904	1904	0
201	20241125	180600	56777631	1904	1904	1904	1904	0
202	20241125	180500	56777631	1904	1904	1904	1904	0
203	20241125	180400	56777631	1904	1904	1904	1904	0
204	20241125	180300	56777631	1904	1904	1904	1904	0
205	20241125	180200	56777631	1904	1904	1904	1904	0
206	20241125	180100	56777631	1904	1904	1904	1904	0
207	20241125	180000	56777631	1904	1904	1904	1904	0
208	20241125	175900	56777631	1904	1904	1904	1904	0
209	20241125	175800	56777631	1904	1904	1904	1904	0
210	20241125	175700	56777631	1904	1904	1904	1904	0
211	20241125	175600	56777631	1904	1904	1904	1904	0
212	20241125	175500	56777631	1904	1904	1904	1904	578
213	20241125	175400	56777631	1904	1904	1904	1904	0
214	20241125	175300	56777631	1904	1904	1904	1904	0
215	20241125	175200	56777631	1904	1904	1904	1904	0
216	20241125	175100	56777631	1904	1904	1904	1904	0
217	20241125	175000	56777631	1904	1904	1904	1904	0
218	20241125	174900	56777631	1904	1904	1904	1904	0
219	20241125	174800	56777631	1904	1904	1904	1904	0
220	20241125	174700	56777631	1904	1904	1904	1904	0
221	20241125	174600	56777631	1904	1904	1904	1904	0
222	20241125	174500	56777631	1904	1904	1904	1904	0
223	20241125	174400	56777631	1904	1904	1904	1904	0
224	20241125	174300	56777631	1904	1904	1904	1904	0
225	20241125	174200	56777631	1904	1904	1904	1904	0
226	20241125	174100	56777631	1904	1904	1904	1904	0
227	20241125	174000	56777631	1904	1904	1904	1904	0
228	20241125	173900	56777631	1904	1904	1904	1904	0
229	20241125	173800	56777631	1904	1904	1904	1904	0
230	20241125	173700	56777631	1904	1904	1904	1904	0
231	20241125	173600	56777631	1904	1904	1904	1904	0
232	20241125	173500	56777631	1904	1904	1904	1904	0
233	20241125	173400	56777631	1904	1904	1904	1904	0
234	20241125	173300	56777631	1904	1904	1904	1904	0
235	20241125	173200	56777631	1904	1904	1904	1904	0
236	20241125	173100	56777631	1904	1904	1904	1904	0
237	20241125	173000	56777631	1904	1904	1904	1904	0
238	20241125	172900	56777631	1904	1904	1904	1904	0
239	20241125	172800	56777631	1904	1904	1904	1904	0
240	20241125	172700	56777631	1904	1904	1904	1904	0
241	20241125	172600	56777631	1904	1904	1904	1904	0
242	20241125	172500	56777631	1904	1904	1904	1904	578
243	20241125	172400	56777631	1904	1904	1904	1904	0
244	20241125	172300	56777631	1904	1904	1904	1904	0
245	20241125	172200	56777631	1904	1904	1904	1904	0
246	20241125	172100	56777631	1904	1904	1904	1904	0
247	20241125	172000	56777631	1904	1904	1904	1904	0
248	20241125	171900	56777631	1904	1904	1904	1904	0
249	20241125	171800	56777631	1904	1904	1904	1904	0
250	20241125	171700	56777631	1904	1904	1904	1904	0
251	20241125	171600	56777631	1904	1904	1904	1904	0
252	20241125	171500	56777631	1904	1904	1904	1904	0
253	20241125	171400	56777631	1904	1904	1904	1904	0
254	20241125	171300	56777631	1904	1904	1904	1904	0
255	20241125	171200	56777631	1904	1904	1904	1904	0
256	20241125	171100	56777631	1904	1904	1904	1904	0
257	20241125	171000	56777631	1904	1904	1904	1904	0
258	20241125	170900	56777631	1904	1904	1904	1904	0
259	20241125	170800	56777631	1904	1904	1904	1904	0
260	20241125	170700	56777631	1904	1904	1904	1904	0
261	20241125	170600	56777631	1904	1904	1904	1904	0
262	20241125	170500	56777631	1904	1904	1904	1904	0
263	20241125	170400	56777631	1904	1904	1904	1904	0
264	20241125	170300	56777631	1904	1904	1904	1904	0
265	20241125	170200	56777631	1904	1904	1904	1904	0
266	20241125	170100	56777631	1904	1904	1904	1904	0
267	20241125	170000	56777631	1904	1904	1904	1904	0
268	20241125	165900	56777631	1904	1904	1904	1904	0
269	20241125	165800	56777631	1904	1904	1904	1904	0
270	20241125	165700	56777631	1904	1904	1904	1904	0
271	20241125	165600	56777631	1904	1904	1904	1904	0
272	20241125	165500	56777631	1904	1904	1904	1904	578
273	20241125	165400	56777631	1904	1904	1904	1904	0
274	20241125	165300	56777631	1904	1904	1904	1904	0
275	20241125	165200	56777631	1904	1904	1904	1904	0
276	20241125	165100	56777631	1904	1904	1904	1904	0
277	20241125	165000	56777631	1904	1904	1904	1904	0
278	20241125	164900	56777631	1904	1904	1904	1904	0
279	20241125	164800	56777631	1904	1904	1904	1904	0
280	20241125	164700	56777631	1904	1904	1904	1904	0
281	20241125	164600	56777631	1904	1904	1904	1904	0
282	20241125	164500	56777631	1904	1904	1904	1904	0
283	20241125	164400	56777631	1904	1904	1904	1904	0
284	20241125	164300	56777631	1904	1904	1904	1904	0
285	20241125	164200	56777631	1904	1904	1904	1904	0
286	20241125	164100	56777631	1904	1904	1904	1904	0
287	20241125	164000	56777631	1904	1904	1904	1904	0
288	20241125	163900	56777631	1904	1904	1904	1904	0
289	20241125	163800	56777631	1904	1904	1904	1904	0
290	20241125	163700	56777631	1904	1904	1904	1904	0
291	20241125	163600	56777631	1904	1904	1904	1904	0
292	20241125	163500	56777631	1904	1904	1904	1904	0
293	20241125	163400	56777631	1904	1904	1904	1904	0
294	20241125	163300	56777631	1904	1904	1904	1904	0
295	20241125	163200	56777631	1904	1904	1904	1904	0
296	20241125	163100	56777631	1904	1904	1904	1904	0
297	20241125	163000	56777631	1904	1904	1904	1904	0
298	20241125	162900	56777631	1904	1904	1904	1904	0
299	20241125	162800	56777631	1904	1904	1904	1904	0
300	20241125	162700	56777631	1904	1904	1904	1904	0
301	20241125	162600	56777631	1904	1904	1904	1904	0
302	20241125	162500	56777631	1904	1904	1904	1904	578
303	20241125	162400	56777631	1904	1904	1904	1904	0
304	20241125	162300	56777631	1904	1904	1904	1904	0
305	20241125	162200	56777631	1904	1904	1904	1904	0
306	20241125	162100	56777631	1904	1904	1904	1904	0
307	20241125	162000	56777631	1904	1904	1904	1904	0
308	20241125	161900	56777631	1904	1904	1904	1904	0
309	20241125	161800	56777631	1904	1904	1904	1904	0
310	20241125	161700	56777631	1904	1904	1904	1904	0
311	20241125	161600	56777631	1904	1904	1904	1904	0
312	20241125	161500	56777631	1904	1904	1904	1904	0
313	20241125	161400	56777631	1904	1904	1904	1904	0
314	20241125	161300	56777631	1904	1904	1904	1904	0
315	20241125	161200	56777631	1904	1904	1904	1904	0
316	20241125	161100	56777631	1904	1904	1904	1904	0
317	20241125	161000	56777631	1904	1904	1904	1904	0
318	20241125	160900	56777631	1904	1904	1904	1904	0
319	20241125	160800	56777631	1904	1904	1904	1904	0
320	20241125	160700	56777631	1904	1904	1904	1904	0
321	20241125	160600	56777631	1904	1904	1904	1904	0
322	20241125	160500	56777631	1904	1904	1904	1904	0
323	20241125	160400	56777631	1904	1904	1904	1904	0
324	20241125	160300	56777631	1904	1904	1904	1904	0
325	20241125	160200	56777631	1904	1904	1904	1904	0
326	20241125	160100	56777631	1904	1904	1904	1904	0
327	20241125	160000	56777631	1904	1904	1904	1904	0
328	20241125	155900	56777631	1904	1904	1904	1904	0
329	20241125	155800	56777631	1904	1904	1904	1904	0
330	20241125	155700	56777631	1904	1904	1904	1904	0
331	20241125	155600	56777631	1904	1904	1904	1904	0
332	20241125	155500	56777631	1904	1904	1904	1904	578
333	20241125	155400	56777631	1904	1904	1904	1904	0
334	20241125	155300	56777631	1904	1904	1904	1904	0
335	20241125	155200	56777631	1904	1904	1904	1904	0
336	20241125	155100	56777631	1904	1904	1904	1904	0
337	20241125	155000	56777631	1904	1904	1904	1904	0
338	20241125	154900	56777631	1904	1904	1904	1904	0
339	20241125	154800	56777631	1904	1904	1904	1904	0
340	20241125	154700	56777631	1904	1904	1904	1904	0
341	20241125	154600	56777631	1904	1904	1904	1904	0
342	20241125	154500	56777631	1904	1904	1904	1904	0
343	20241125	154400	56777631	1904	1904	1904	1904	0
344	20241125	154300	56777631	1904	1904	1904	1904	0
345	20241125	154200	56777631	1904	1904	1904	1904	0
346	20241125	154100	56777631	1904	1904	1904	1904	0
347	20241125	154000	56777631	1904	1904	1904	1904	0
348	20241125	153900	56777631	1904	1904	1904	1904	0
349	20241125	153800	56777631	1904	1904	1904	1904	0
350	20241125	153700	56777631	1904	1904	1904	1904	0
351	20241125	153600	56777631	1904	1904	1904	1904	0
352	20241125	153500	56777631	1904	1904	1904	1904	0
353	20241125	153400	56777631	1904	1904	1904	1904	0
354	20241125	153300	56777631	1904	1904	1904	1904	0
355	20241125	153200	56777631	1904	1904	1904	1904	0
356	20241125	153100	56777631	1904	1904	1904	1904	0
357	20241125	153000	56777631	1904	1904	1904	1904	578
358	20241125	152900	55677119	1907	1907	1907	1907	0
359	20241125	152800	55677119	1907	1907	1907	1907	0
360	20241125	152700	55677119	1907	1907	1907	1907	0
361	20241125	152600	55677119	1907	1907	1907	1907	0
362	20241125	152500	55677119	1907	1907	1907	1907	0
363	20241125	152400	55677119	1907	1907	1907	1907	0
364	20241125	152300	55677119	1907	1907	1907	1907	0
365	20241125	152200	55677119	1907	1907	1907	1907	0
366	20241125	152100	55677119	1907	1907	1907	1907	0
367	20241125	152000	55677119	1907	1907	1907	1907	0
368	20241125	151900	55677119	1907	1907	1907	1907	0
369	20241125	151800	55677119	1907	1907	1907	1907	0
370	20241125	151700	55677119	1907	1907	1907	1907	0
371	20241125	151600	55677119	1907	1907	1907	1907	0
372	20241125	151500	55677119	1907	1907	1907	1907	100
373	20241125	151400	55486419	1906	1904	1906	1904	217
374	20241125	151300	55072829	1905	1905	1905	1905	50
375	20241125	151200	54977579	1905	1905	1905	1905	2
376	20241125	151100	54973769	1905	1905	1905	1905	0
377	20241125	151000	54973769	1905	1905	1905	1905	0
378	20241125	150900	54973769	1905	1905	1905	1905	0
379	20241125	150800	54973769	1905	1905	1905	1905	0
380	20241125	150700	54973769	1905	1905	1905	1905	0
381	20241125	150600	54973769	1905	1905	1905	1905	0
382	20241125	150500	54973769	1905	1905	1905	1905	6
383	20241125	150400	54962339	1906	1906	1906	1906	0
384	20241125	150300	54962339	1906	1906	1906	1906	0
385	20241125	150200	54962339	1906	1906	1906	1906	0
386	20241125	150100	54962339	1906	1906	1906	1906	0
387	20241125	150000	54962339	1906	1906	1906	1906	0
388	20241125	145900	54962339	1906	1906	1906	1906	0
389	20241125	145800	54962339	1906	1906	1906	1906	0
390	20241125	145700	54962339	1906	1906	1906	1906	3
391	20241125	145600	54956621	1898	1899	1899	1898	231
392	20241125	145500	54518173	1906	1906	1906	1906	0
393	20241125	145400	54518173	1906	1906	1906	1906	0
394	20241125	145300	54518173	1906	1906	1906	1906	52
395	20241125	145200	54419061	1907	1907	1907	1907	0
396	20241125	145100	54419061	1907	1907	1907	1907	1
397	20241125	145000	54417154	1907	1907	1907	1907	0
398	20241125	144900	54417154	1907	1907	1907	1907	0
399	20241125	144800	54417154	1907	1907	1907	1907	1
400	20241125	144700	54415247	1907	1907	1907	1907	0
401	20241125	144600	54415247	1907	1907	1907	1907	0
402	20241125	144500	54415247	1907	1907	1907	1907	0
403	20241125	144400	54415247	1907	1907	1907	1907	0
404	20241125	144300	54415247	1907	1907	1907	1907	0
405	20241125	144200	54415247	1907	1907	1907	1907	100
406	20241125	144100	54224547	1907	1907	1907	1907	0
407	20241125	144000	54224547	1907	1907	1907	1907	0
408	20241125	143900	54224547	1907	1907	1907	1907	263
409	20241125	143800	53723006	1907	1907	1907	1907	4
410	20241125	143700	53715378	1907	1907	1907	1907	0
411	20241125	143600	53715378	1907	1907	1907	1907	0
412	20241125	143500	53715378	1907	1906	1907	1906	39
413	20241125	143400	53641034	1906	1906	1906	1906	20
414	20241125	143300	53602914	1907	1907	1907	1907	0
415	20241125	143200	53602914	1907	1907	1907	1907	100
416	20241125	143100	53412214	1908	1908	1908	1908	0
417	20241125	143000	53412214	1908	1908	1908	1908	0
418	20241125	142900	53412214	1908	1908	1908	1908	0
419	20241125	142800	53412214	1908	1908	1908	1908	0
420	20241125	142700	53412214	1908	1908	1908	1908	0
421	20241125	142600	53412214	1908	1908	1908	1908	0
422	20241125	142500	53412214	1908	1908	1908	1908	0
423	20241125	142400	53412214	1908	1908	1908	1908	0
424	20241125	142300	53412214	1908	1908	1908	1908	10
425	20241125	142200	53393134	1908	1908	1908	1908	0
426	20241125	142100	53393134	1908	1908	1908	1908	0
427	20241125	142000	53393134	1908	1908	1908	1908	0
428	20241125	141900	53393134	1908	1908	1908	1908	100
429	20241125	141800	53202334	1909	1908	1909	1908	104
430	20241125	141700	53003855	1907	1907	1907	1907	0
431	20241125	141600	53003855	1907	1907	1907	1907	0
432	20241125	141500	53003855	1907	1907	1907	1907	9
433	20241125	141400	52986692	1898	1898	1898	1898	0
434	20241125	141300	52986692	1898	1898	1898	1898	253
435	20241125	141200	52506498	1898	1898	1898	1898	115
436	20241125	141100	52288228	1898	1898	1898	1898	1
437	20241125	141000	52286330	1898	1898	1898	1898	0
438	20241125	140900	52286330	1898	1898	1898	1898	0
439	20241125	140800	52286330	1898	1898	1898	1898	0
440	20241125	140700	52286330	1898	1898	1898	1898	3
441	20241125	140600	52280636	1909	1909	1909	1909	0
442	20241125	140500	52280636	1909	1909	1909	1909	0
443	20241125	140400	52280636	1909	1909	1909	1909	0
444	20241125	140300	52280636	1909	1909	1909	1909	0
445	20241125	140200	52280636	1909	1909	1909	1909	8
446	20241125	140100	52265364	1909	1909	1909	1909	0
447	20241125	140000	52265364	1909	1909	1909	1909	0
448	20241125	135900	52265364	1909	1909	1909	1909	0
449	20241125	135800	52265364	1909	1909	1909	1909	0
450	20241125	135700	52265364	1909	1909	1909	1909	0
451	20241125	135600	52265364	1909	1909	1909	1909	0
452	20241125	135500	52265364	1909	1909	1909	1909	1
453	20241125	135400	52263455	1896	1896	1896	1896	0
454	20241125	135300	52263455	1896	1896	1896	1896	0
455	20241125	135200	52263455	1896	1896	1896	1896	0
456	20241125	135100	52263455	1896	1896	1896	1896	0
457	20241125	135000	52263455	1896	1896	1896	1896	0
458	20241125	134900	52263455	1896	1900	1900	1896	300
459	20241125	134800	51694529	1909	1909	1909	1909	0
460	20241125	134700	51694529	1909	1909	1909	1909	0
461	20241125	134600	51694529	1909	1909	1909	1909	0
462	20241125	134500	51694529	1909	1909	1909	1909	0
463	20241125	134400	51694529	1909	1909	1909	1909	0
464	20241125	134300	51694529	1909	1909	1909	1909	0
465	20241125	134200	51694529	1909	1909	1909	1909	0
466	20241125	134100	51694529	1909	1909	1909	1909	0
467	20241125	134000	51694529	1909	1909	1909	1909	0
468	20241125	133900	51694529	1909	1909	1909	1909	0
469	20241125	133800	51694529	1909	1909	1909	1909	0
470	20241125	133700	51694529	1909	1909	1909	1909	0
471	20241125	133600	51694529	1909	1909	1909	1909	0
472	20241125	133500	51694529	1909	1909	1909	1909	0
473	20241125	133400	51694529	1909	1909	1909	1909	0
474	20241125	133300	51694529	1909	1909	1909	1909	0
475	20241125	133200	51694529	1909	1909	1909	1909	0
476	20241125	133100	51694529	1909	1909	1909	1909	0
477	20241125	133000	51694529	1909	1909	1909	1909	0
478	20241125	132900	51694529	1909	1909	1909	1909	2
479	20241125	132800	51690711	1911	1911	1911	1911	0
480	20241125	132700	51690711	1911	1911	1911	1911	0
481	20241125	132600	51690711	1911	1911	1911	1911	0
482	20241125	132500	51690711	1911	1911	1911	1911	0
483	20241125	132400	51690711	1911	1911	1911	1911	0
484	20241125	132300	51690711	1911	1911	1911	1911	0
485	20241125	132200	51690711	1911	1911	1911	1911	0
486	20241125	132100	51690711	1911	1911	1911	1911	0
487	20241125	132000	51690711	1911	1911	1911	1911	0
488	20241125	131900	51690711	1911	1911	1911	1911	0
489	20241125	131800	51690711	1911	1911	1911	1911	0
490	20241125	131700	51690711	1911	1911	1911	1911	0
491	20241125	131600	51690711	1911	1911	1911	1911	0
492	20241125	131500	51690711	1911	1911	1911	1911	0
493	20241125	131400	51690711	1911	1911	1911	1911	0
494	20241125	131300	51690711	1911	1911	1911	1911	0
495	20241125	131200	51690711	1911	1911	1911	1911	0
496	20241125	131100	51690711	1911	1911	1911	1911	0
497	20241125	131000	51690711	1911	1912	1912	1911	12
498	20241125	130900	51667777	1900	1899	1900	1899	607
499	20241125	130800	50514549	1899	1899	1899	1899	20
500	20241125	130700	50476569	1899	1899	1899	1899	10
501	20241125	130600	50457579	1899	1899	1899	1899	0
502	20241125	130500	50457579	1899	1899	1899	1899	0
503	20241125	130400	50457579	1899	1899	1899	1899	0
504	20241125	130300	50457579	1899	1899	1899	1899	0
505	20241125	130200	50457579	1899	1899	1899	1899	3
506	20241125	130100	50451882	1895	1895	1895	1895	0
507	20241125	130000	50451882	1895	1895	1895	1895	0
508	20241125	125900	50451882	1895	1895	1895	1895	0
509	20241125	125800	50451882	1895	1899	1899	1895	102
510	20241125	125700	50258588	1895	1895	1895	1895	0
511	20241125	125600	50258588	1895	1895	1895	1895	0
512	20241125	125500	50258588	1895	1898	1898	1895	700
513	20241125	125400	48930176	1899	1899	1899	1899	0
514	20241125	125300	48930176	1899	1899	1899	1899	5
515	20241125	125200	48920681	1899	1899	1899	1899	0
516	20241125	125100	48920681	1899	1899	1899	1899	0
517	20241125	125000	48920681	1899	1899	1899	1899	0
518	20241125	124900	48920681	1899	1899	1899	1899	0
519	20241125	124800	48920681	1899	1899	1899	1899	0
520	20241125	124700	48920681	1899	1899	1899	1899	0
521	20241125	124600	48920681	1899	1899	1899	1899	0
522	20241125	124500	48920681	1899	1899	1899	1899	0
523	20241125	124400	48920681	1899	1899	1899	1899	0
524	20241125	124300	48920681	1899	1899	1899	1899	0
525	20241125	124200	48920681	1899	1899	1899	1899	0
526	20241125	124100	48920681	1899	1899	1899	1899	0
527	20241125	124000	48920681	1899	1899	1899	1899	0
528	20241125	123900	48920681	1899	1899	1899	1899	0
529	20241125	123800	48920681	1899	1899	1899	1899	0
530	20241125	123700	48920681	1899	1899	1899	1899	1
531	20241125	123600	48918782	1899	1899	1899	1899	0
532	20241125	123500	48918782	1899	1899	1899	1899	0
533	20241125	123400	48918782	1899	1899	1899	1899	10
534	20241125	123300	48899792	1899	1899	1899	1899	0
535	20241125	123200	48899792	1899	1899	1899	1899	0
536	20241125	123100	48899792	1899	1899	1899	1899	0
537	20241125	123000	48899792	1899	1899	1899	1899	0
538	20241125	122900	48899792	1899	1899	1899	1899	2
539	20241125	122800	48895994	1899	1899	1899	1899	111
540	20241125	122700	48685205	1899	1899	1899	1899	40
541	20241125	122600	48609245	1900	1900	1900	1900	0
542	20241125	122500	48609245	1900	1900	1900	1900	10
543	20241125	122400	48590245	1900	1900	1900	1900	0
544	20241125	122300	48590245	1900	1900	1900	1900	2
545	20241125	122200	48586445	1900	1900	1900	1900	0
546	20241125	122100	48586445	1900	1900	1900	1900	0
547	20241125	122000	48586445	1900	1900	1900	1900	0
548	20241125	121900	48586445	1900	1900	1900	1900	10
549	20241125	121800	48567445	1900	1900	1900	1900	0
550	20241125	121700	48567445	1900	1900	1900	1900	11
551	20241125	121600	48546545	1898	1898	1898	1898	0
552	20241125	121500	48546545	1898	1898	1898	1898	0
553	20241125	121400	48546545	1898	1898	1898	1898	0
554	20241125	121300	48546545	1898	1898	1898	1898	120
555	20241125	121200	48318785	1899	1899	1899	1899	1
556	20241125	121100	48316886	1899	1899	1899	1899	0
557	20241125	121000	48316886	1899	1899	1899	1899	30
558	20241125	120900	48259916	1898	1902	1902	1898	4549
559	20241125	120800	39616371	1915	1915	1915	1915	0
560	20241125	120700	39616371	1915	1915	1915	1915	0
561	20241125	120600	39616371	1915	1915	1915	1915	0
562	20241125	120500	39616371	1915	1915	1915	1915	200
563	20241125	120400	39233371	1915	1915	1915	1915	0
564	20241125	120300	39233371	1915	1915	1915	1915	0
565	20241125	120200	39233371	1915	1915	1915	1915	0
566	20241125	120100	39233371	1915	1915	1915	1915	0
567	20241125	120000	39233371	1915	1915	1915	1915	0
568	20241125	115900	39233371	1915	1915	1915	1915	3
569	20241125	115800	39227626	1900	1906	1906	1900	4000
570	20241125	115700	31617160	1906	1906	1906	1906	0
571	20241125	115600	31617160	1906	1906	1906	1906	0
572	20241125	115500	31617160	1906	1906	1906	1906	1
573	20241125	115400	31615254	1917	1917	1917	1917	0
574	20241125	115300	31615254	1917	1917	1917	1917	0
575	20241125	115200	31615254	1917	1917	1917	1917	0
576	20241125	115100	31615254	1917	1917	1917	1917	0
577	20241125	115000	31615254	1917	1917	1917	1917	0
578	20241125	114900	31615254	1917	1917	1917	1917	0
579	20241125	114800	31615254	1917	1917	1917	1917	0
580	20241125	114700	31615254	1917	1917	1917	1917	520
581	20241125	114600	30618414	1917	1917	1917	1917	1
582	20241125	114500	30616497	1917	1917	1917	1917	0
583	20241125	114400	30616497	1917	1917	1917	1917	0
584	20241125	114300	30616497	1917	1917	1917	1917	0
585	20241125	114200	30616497	1917	1917	1917	1917	0
586	20241125	114100	30616497	1917	1917	1917	1917	0
587	20241125	114000	30616497	1917	1917	1917	1917	0
588	20241125	113900	30616497	1917	1917	1917	1917	0
589	20241125	113800	30616497	1917	1917	1917	1917	0
590	20241125	113700	30616497	1917	1917	1917	1917	0
591	20241125	113600	30616497	1917	1917	1917	1917	0
592	20241125	113500	30616497	1917	1917	1917	1917	0
593	20241125	113400	30616497	1917	1917	1917	1917	1
594	20241125	113300	30614580	1916	1916	1916	1916	0
595	20241125	113200	30614580	1916	1916	1916	1916	0
596	20241125	113100	30614580	1916	1916	1916	1916	0
597	20241125	113000	30614580	1916	1916	1916	1916	0
598	20241125	112900	30614580	1916	1916	1916	1916	246
599	20241125	112800	30143244	1916	1916	1916	1916	0
600	20241125	112700	30143244	1916	1917	1917	1916	66
601	20241125	112600	30016779	1916	1917	1917	1916	35
602	20241125	112500	29949687	1916	1916	1917	1916	895
603	20241125	112400	28234666	1916	1916	1916	1916	0
604	20241125	112300	28234666	1916	1916	1916	1916	1
605	20241125	112200	28232750	1901	1910	1910	1901	4153
606	20241125	112100	20317677	1910	1910	1910	1910	0
607	20241125	112000	20317677	1910	1910	1910	1910	0
608	20241125	111900	20317677	1910	1910	1910	1910	0
609	20241125	111800	20317677	1910	1910	1910	1910	174
610	20241125	111700	19985337	1917	1917	1917	1917	0
611	20241125	111600	19985337	1917	1917	1917	1917	1
612	20241125	111500	19983420	1917	1917	1917	1917	4
613	20241125	111400	19975752	1918	1918	1918	1918	0
614	20241125	111300	19975752	1918	1918	1918	1918	0
615	20241125	111200	19975752	1918	1918	1918	1918	0
616	20241125	111100	19975752	1918	1918	1918	1918	0
617	20241125	111000	19975752	1918	1918	1918	1918	0
618	20241125	110900	19975752	1918	1918	1918	1918	0
619	20241125	110800	19975752	1918	1918	1918	1918	0
620	20241125	110700	19975752	1918	1918	1918	1918	0
621	20241125	110600	19975752	1918	1918	1918	1918	0
622	20241125	110500	19975752	1918	1918	1918	1918	0
623	20241125	110400	19975752	1918	1918	1918	1918	0
624	20241125	110300	19975752	1918	1918	1918	1918	0
625	20241125	110200	19975752	1918	1917	1918	1917	89
626	20241125	110100	19805059	1917	1917	1917	1917	0
627	20241125	110000	19805059	1917	1917	1917	1917	0
628	20241125	105900	19805059	1917	1917	1917	1917	0
629	20241125	105800	19805059	1917	1917	1917	1917	0
630	20241125	105700	19805059	1917	1917	1917	1917	0
631	20241125	105600	19805059	1917	1917	1917	1917	0
632	20241125	105500	19805059	1917	1917	1917	1917	0
633	20241125	105400	19805059	1917	1917	1917	1917	0
634	20241125	105300	19805059	1917	1917	1917	1917	0
635	20241125	105200	19805059	1917	1917	1917	1917	0
636	20241125	105100	19805059	1917	1917	1917	1917	0
637	20241125	105000	19805059	1917	1917	1917	1917	0
638	20241125	104900	19805059	1917	1917	1917	1917	0
639	20241125	104800	19805059	1917	1917	1917	1917	0
640	20241125	104700	19805059	1917	1917	1917	1917	0
641	20241125	104600	19805059	1917	1917	1917	1917	4
642	20241125	104500	19797391	1917	1917	1917	1917	0
643	20241125	104400	19797391	1917	1917	1917	1917	0
644	20241125	104300	19797391	1917	1917	1917	1917	0
645	20241125	104200	19797391	1917	1917	1917	1917	0
646	20241125	104100	19797391	1917	1910	1917	1910	3
647	20241125	104000	19791647	1917	1909	1917	1909	2
648	20241125	103900	19787821	1910	1910	1917	1910	521
649	20241125	103800	18792704	1917	1917	1917	1917	0
650	20241125	103700	18792704	1917	1917	1917	1917	0
651	20241125	103600	18792704	1917	1917	1917	1917	1
652	20241125	103500	18790787	1910	1910	1910	1910	1000
653	20241125	103400	16880787	1917	1917	1917	1917	1
654	20241125	103300	16878870	1910	1912	1912	1910	300
655	20241125	103200	16305524	1918	1918	1918	1918	0
656	20241125	103100	16305524	1918	1918	1918	1918	1
657	20241125	103000	16303606	1918	1918	1918	1918	0
658	20241125	102900	16303606	1918	1918	1918	1918	0
659	20241125	102800	16303606	1918	1918	1918	1918	0
660	20241125	102700	16303606	1918	1918	1918	1918	0
661	20241125	102600	16303606	1918	1918	1918	1918	0
662	20241125	102500	16303606	1918	1918	1918	1918	0
663	20241125	102400	16303606	1918	1918	1918	1918	0
664	20241125	102300	16303606	1918	1918	1918	1918	0
665	20241125	102200	16303606	1918	1918	1918	1918	0
666	20241125	102100	16303606	1918	1918	1918	1918	50
667	20241125	102000	16207706	1919	1919	1919	1919	0
668	20241125	101900	16207706	1919	1919	1919	1919	0
669	20241125	101800	16207706	1919	1919	1919	1919	0
670	20241125	101700	16207706	1919	1919	1919	1919	0
671	20241125	101600	16207706	1919	1919	1919	1919	0
672	20241125	101500	16207706	1919	1919	1919	1919	0
673	20241125	101400	16207706	1919	1919	1919	1919	50
674	20241125	101300	16111756	1919	1919	1919	1919	0
675	20241125	101200	16111756	1919	1919	1919	1919	0
676	20241125	101100	16111756	1919	1919	1919	1919	0
677	20241125	101000	16111756	1919	1919	1919	1919	0
678	20241125	100900	16111756	1919	1919	1919	1919	1
679	20241125	100800	16109837	1910	1910	1910	1910	0
680	20241125	100700	16109837	1910	1910	1910	1910	0
681	20241125	100600	16109837	1910	1914	1914	1910	929
682	20241125	100500	14334489	1913	1913	1913	1913	0
683	20241125	100400	14334489	1913	1913	1913	1913	0
684	20241125	100300	14334489	1913	1915	1915	1913	896
685	20241125	100200	12618703	1919	1919	1919	1919	1
686	20241125	100100	12616784	1916	1916	1916	1916	78
687	20241125	100000	12467336	1920	1920	1920	1920	0
688	20241125	095900	12467336	1920	1920	1920	1920	0
689	20241125	095800	12467336	1920	1920	1920	1920	0
690	20241125	095700	12467336	1920	1920	1920	1920	0
691	20241125	095600	12467336	1920	1920	1920	1920	19
692	20241125	095500	12430856	1920	1920	1920	1920	0
693	20241125	095400	12430856	1920	1920	1920	1920	1
694	20241125	095300	12428936	1920	1920	1920	1920	150
695	20241125	095200	12140936	1920	1920	1920	1920	0
696	20241125	095100	12140936	1920	1920	1920	1920	50
697	20241125	095000	12044936	1920	1920	1920	1920	0
698	20241125	094900	12044936	1920	1920	1920	1920	0
699	20241125	094800	12044936	1920	1920	1920	1920	2
700	20241125	094700	12041096	1920	1916	1920	1916	34
701	20241125	094600	11975932	1916	1918	1918	1916	250
702	20241125	094500	11496851	1918	1918	1918	1918	0
703	20241125	094400	11496851	1918	1918	1918	1918	0
704	20241125	094300	11496851	1918	1918	1918	1918	0
705	20241125	094200	11496851	1918	1918	1918	1918	0
706	20241125	094100	11496851	1918	1918	1918	1918	0
707	20241125	094000	11496851	1918	1918	1918	1918	0
708	20241125	093900	11496851	1918	1927	1927	1918	672
709	20241125	093800	10207700	1919	1920	1920	1919	295
710	20241125	093700	9641594	1920	1920	1920	1920	20
711	20241125	093600	9603194	1929	1929	1929	1929	0
712	20241125	093500	9603194	1929	1929	1929	1929	0
713	20241125	093400	9603194	1929	1929	1929	1929	1
714	20241125	093300	9601265	1920	1920	1920	1920	0
715	20241125	093200	9601265	1920	1920	1920	1920	0
716	20241125	093100	9601265	1920	1920	1920	1920	0
717	20241125	093000	9601265	1920	1921	1921	1920	611
718	20241125	092900	8428095	1922	1922	1922	1922	0
719	20241125	092800	8428095	1922	1922	1922	1922	8
720	20241125	092700	8412719	1930	1930	1930	1930	0
721	20241125	092600	8412719	1930	1930	1930	1930	5
722	20241125	092500	8403069	1930	1930	1930	1930	0
723	20241125	092400	8403069	1930	1930	1930	1930	0
724	20241125	092300	8403069	1930	1930	1930	1930	0
725	20241125	092200	8403069	1930	1930	1930	1930	0
726	20241125	092100	8403069	1930	1930	1930	1930	0
727	20241125	092000	8403069	1930	1930	1930	1930	0
728	20241125	091900	8403069	1930	1930	1930	1930	5
729	20241125	091800	8393419	1936	1936	1936	1936	0
730	20241125	091700	8393419	1936	1936	1936	1936	1
731	20241125	091600	8391483	1921	1936	1936	1921	2897
732	20241125	091500	2825286	1921	1921	1921	1921	0
733	20241125	091400	2825286	1921	1922	1922	1921	500
734	20241125	091300	1864766	1921	1921	1921	1921	3
735	20241125	091200	1859003	1937	1937	1937	1937	1
736	20241125	091100	1857066	1937	1937	1937	1937	0
737	20241125	091000	1857066	1937	1937	1937	1937	0
738	20241125	090900	1857066	1937	1937	1937	1937	0
739	20241125	090800	1857066	1937	1937	1937	1937	0
740	20241125	090700	1857066	1937	1937	1937	1937	0
741	20241125	090600	1857066	1937	1933	1937	1933	4
742	20241125	090500	1849330	1920	1920	1920	1920	50
743	20241125	090400	1753330	1920	1920	1920	1920	0
744	20241125	090300	1753330	1920	1920	1920	1920	0
745	20241125	090200	1753330	1920	1920	1920	1920	0
746	20241125	090100	1753330	1920	1930	1930	1920	637
747	20241125	090000	529920	1920	1920	1920	1920	276