KissMeData/026910/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191200	23321610	1954	1954	1954	1954	516
3	20241125	191100	23321610	1954	1954	1954	1954	0
4	20241125	191000	23321610	1954	1954	1954	1954	0
5	20241125	190900	23321610	1954	1954	1954	1954	0
6	20241125	190800	23321610	1954	1954	1954	1954	0
7	20241125	190700	23321610	1954	1954	1954	1954	0
8	20241125	190600	23321610	1954	1954	1954	1954	0
9	20241125	190500	23321610	1954	1954	1954	1954	0
10	20241125	190400	23321610	1954	1954	1954	1954	0
11	20241125	190300	23321610	1954	1954	1954	1954	0
12	20241125	190200	23321610	1954	1954	1954	1954	0
13	20241125	190100	23321610	1954	1954	1954	1954	0
14	20241125	190000	23321610	1954	1954	1954	1954	0
15	20241125	185900	23321610	1954	1954	1954	1954	0
16	20241125	185800	23321610	1954	1954	1954	1954	0
17	20241125	185700	23321610	1954	1954	1954	1954	0
18	20241125	185600	23321610	1954	1954	1954	1954	0
19	20241125	185500	23321610	1954	1954	1954	1954	0
20	20241125	185400	23321610	1954	1954	1954	1954	0
21	20241125	185300	23321610	1954	1954	1954	1954	0
22	20241125	185200	23321610	1954	1954	1954	1954	0
23	20241125	185100	23321610	1954	1954	1954	1954	0
24	20241125	185000	23321610	1954	1954	1954	1954	0
25	20241125	184900	23321610	1954	1954	1954	1954	0
26	20241125	184800	23321610	1954	1954	1954	1954	0
27	20241125	184700	23321610	1954	1954	1954	1954	0
28	20241125	184600	23321610	1954	1954	1954	1954	0
29	20241125	184500	23321610	1954	1954	1954	1954	0
30	20241125	184400	23321610	1954	1954	1954	1954	0
31	20241125	184300	23321610	1954	1954	1954	1954	0
32	20241125	184200	23321610	1954	1954	1954	1954	516
33	20241125	184100	23321610	1954	1954	1954	1954	0
34	20241125	184000	23321610	1954	1954	1954	1954	0
35	20241125	183900	23321610	1954	1954	1954	1954	0
36	20241125	183800	23321610	1954	1954	1954	1954	0
37	20241125	183700	23321610	1954	1954	1954	1954	0
38	20241125	183600	23321610	1954	1954	1954	1954	0
39	20241125	183500	23321610	1954	1954	1954	1954	0
40	20241125	183400	23321610	1954	1954	1954	1954	0
41	20241125	183300	23321610	1954	1954	1954	1954	0
42	20241125	183200	23321610	1954	1954	1954	1954	0
43	20241125	183100	23321610	1954	1954	1954	1954	0
44	20241125	183000	23321610	1954	1954	1954	1954	0
45	20241125	182900	23321610	1954	1954	1954	1954	0
46	20241125	182800	23321610	1954	1954	1954	1954	0
47	20241125	182700	23321610	1954	1954	1954	1954	0
48	20241125	182600	23321610	1954	1954	1954	1954	0
49	20241125	182500	23321610	1954	1954	1954	1954	0
50	20241125	182400	23321610	1954	1954	1954	1954	0
51	20241125	182300	23321610	1954	1954	1954	1954	0
52	20241125	182200	23321610	1954	1954	1954	1954	0
53	20241125	182100	23321610	1954	1954	1954	1954	0
54	20241125	182000	23321610	1954	1954	1954	1954	0
55	20241125	181900	23321610	1954	1954	1954	1954	0
56	20241125	181800	23321610	1954	1954	1954	1954	0
57	20241125	181700	23321610	1954	1954	1954	1954	0
58	20241125	181600	23321610	1954	1954	1954	1954	0
59	20241125	181500	23321610	1954	1954	1954	1954	0
60	20241125	181400	23321610	1954	1954	1954	1954	0
61	20241125	181300	23321610	1954	1954	1954	1954	0
62	20241125	181200	23321610	1954	1954	1954	1954	516
63	20241125	181100	23321610	1954	1954	1954	1954	0
64	20241125	181000	23321610	1954	1954	1954	1954	0
65	20241125	180900	23321610	1954	1954	1954	1954	0
66	20241125	180800	23321610	1954	1954	1954	1954	0
67	20241125	180700	23321610	1954	1954	1954	1954	0
68	20241125	180600	23321610	1954	1954	1954	1954	0
69	20241125	180500	23321610	1954	1954	1954	1954	0
70	20241125	180400	23321610	1954	1954	1954	1954	0
71	20241125	180300	23321610	1954	1954	1954	1954	0
72	20241125	180200	23321610	1954	1954	1954	1954	0
73	20241125	180100	23321610	1954	1954	1954	1954	0
74	20241125	180000	23321610	1954	1954	1954	1954	0
75	20241125	175900	23321610	1954	1954	1954	1954	0
76	20241125	175800	23321610	1954	1954	1954	1954	0
77	20241125	175700	23321610	1954	1954	1954	1954	0
78	20241125	175600	23321610	1954	1954	1954	1954	0
79	20241125	175500	23321610	1954	1954	1954	1954	0
80	20241125	175400	23321610	1954	1954	1954	1954	0
81	20241125	175300	23321610	1954	1954	1954	1954	0
82	20241125	175200	23321610	1954	1954	1954	1954	0
83	20241125	175100	23321610	1954	1954	1954	1954	0
84	20241125	175000	23321610	1954	1954	1954	1954	0
85	20241125	174900	23321610	1954	1954	1954	1954	0
86	20241125	174800	23321610	1954	1954	1954	1954	0
87	20241125	174700	23321610	1954	1954	1954	1954	0
88	20241125	174600	23321610	1954	1954	1954	1954	0
89	20241125	174500	23321610	1954	1954	1954	1954	0
90	20241125	174400	23321610	1954	1954	1954	1954	0
91	20241125	174300	23321610	1954	1954	1954	1954	0
92	20241125	174200	23321610	1954	1954	1954	1954	516
93	20241125	174100	23321610	1954	1954	1954	1954	0
94	20241125	174000	23321610	1954	1954	1954	1954	0
95	20241125	173900	23321610	1954	1954	1954	1954	0
96	20241125	173800	23321610	1954	1954	1954	1954	0
97	20241125	173700	23321610	1954	1954	1954	1954	0
98	20241125	173600	23321610	1954	1954	1954	1954	0
99	20241125	173500	23321610	1954	1954	1954	1954	0
100	20241125	173400	23321610	1954	1954	1954	1954	0
101	20241125	173300	23321610	1954	1954	1954	1954	0
102	20241125	173200	23321610	1954	1954	1954	1954	0
103	20241125	173100	23321610	1954	1954	1954	1954	0
104	20241125	173000	23321610	1954	1954	1954	1954	0
105	20241125	172900	23321610	1954	1954	1954	1954	0
106	20241125	172800	23321610	1954	1954	1954	1954	0
107	20241125	172700	23321610	1954	1954	1954	1954	0
108	20241125	172600	23321610	1954	1954	1954	1954	0
109	20241125	172500	23321610	1954	1954	1954	1954	0
110	20241125	172400	23321610	1954	1954	1954	1954	0
111	20241125	172300	23321610	1954	1954	1954	1954	0
112	20241125	172200	23321610	1954	1954	1954	1954	0
113	20241125	172100	23321610	1954	1954	1954	1954	0
114	20241125	172000	23321610	1954	1954	1954	1954	0
115	20241125	171900	23321610	1954	1954	1954	1954	0
116	20241125	171800	23321610	1954	1954	1954	1954	0
117	20241125	171700	23321610	1954	1954	1954	1954	0
118	20241125	171600	23321610	1954	1954	1954	1954	0
119	20241125	171500	23321610	1954	1954	1954	1954	0
120	20241125	171400	23321610	1954	1954	1954	1954	0
121	20241125	171300	23321610	1954	1954	1954	1954	0
122	20241125	171200	23321610	1954	1954	1954	1954	516
123	20241125	171100	23321610	1954	1954	1954	1954	0
124	20241125	171000	23321610	1954	1954	1954	1954	0
125	20241125	170900	23321610	1954	1954	1954	1954	0
126	20241125	170800	23321610	1954	1954	1954	1954	0
127	20241125	170700	23321610	1954	1954	1954	1954	0
128	20241125	170600	23321610	1954	1954	1954	1954	0
129	20241125	170500	23321610	1954	1954	1954	1954	0
130	20241125	170400	23321610	1954	1954	1954	1954	0
131	20241125	170300	23321610	1954	1954	1954	1954	0
132	20241125	170200	23321610	1954	1954	1954	1954	0
133	20241125	170100	23321610	1954	1954	1954	1954	0
134	20241125	170000	23321610	1954	1954	1954	1954	0
135	20241125	165900	23321610	1954	1954	1954	1954	0
136	20241125	165800	23321610	1954	1954	1954	1954	0
137	20241125	165700	23321610	1954	1954	1954	1954	0
138	20241125	165600	23321610	1954	1954	1954	1954	0
139	20241125	165500	23321610	1954	1954	1954	1954	0
140	20241125	165400	23321610	1954	1954	1954	1954	0
141	20241125	165300	23321610	1954	1954	1954	1954	0
142	20241125	165200	23321610	1954	1954	1954	1954	0
143	20241125	165100	23321610	1954	1954	1954	1954	0
144	20241125	165000	23321610	1954	1954	1954	1954	0
145	20241125	164900	23321610	1954	1954	1954	1954	0
146	20241125	164800	23321610	1954	1954	1954	1954	0
147	20241125	164700	23321610	1954	1954	1954	1954	0
148	20241125	164600	23321610	1954	1954	1954	1954	0
149	20241125	164500	23321610	1954	1954	1954	1954	0
150	20241125	164400	23321610	1954	1954	1954	1954	0
151	20241125	164300	23321610	1954	1954	1954	1954	0
152	20241125	164200	23321610	1954	1954	1954	1954	516
153	20241125	164100	23321610	1954	1954	1954	1954	0
154	20241125	164000	23321610	1954	1954	1954	1954	0
155	20241125	163900	23321610	1954	1954	1954	1954	0
156	20241125	163800	23321610	1954	1954	1954	1954	0
157	20241125	163700	23321610	1954	1954	1954	1954	0
158	20241125	163600	23321610	1954	1954	1954	1954	0
159	20241125	163500	23321610	1954	1954	1954	1954	0
160	20241125	163400	23321610	1954	1954	1954	1954	0
161	20241125	163300	23321610	1954	1954	1954	1954	0
162	20241125	163200	23321610	1954	1954	1954	1954	0
163	20241125	163100	23321610	1954	1954	1954	1954	0
164	20241125	163000	23321610	1954	1954	1954	1954	0
165	20241125	162900	23321610	1954	1954	1954	1954	0
166	20241125	162800	23321610	1954	1954	1954	1954	0
167	20241125	162700	23321610	1954	1954	1954	1954	0
168	20241125	162600	23321610	1954	1954	1954	1954	0
169	20241125	162500	23321610	1954	1954	1954	1954	0
170	20241125	162400	23321610	1954	1954	1954	1954	0
171	20241125	162300	23321610	1954	1954	1954	1954	0
172	20241125	162200	23321610	1954	1954	1954	1954	0
173	20241125	162100	23321610	1954	1954	1954	1954	0
174	20241125	162000	23321610	1954	1954	1954	1954	0
175	20241125	161900	23321610	1954	1954	1954	1954	0
176	20241125	161800	23321610	1954	1954	1954	1954	0
177	20241125	161700	23321610	1954	1954	1954	1954	0
178	20241125	161600	23321610	1954	1954	1954	1954	0
179	20241125	161500	23321610	1954	1954	1954	1954	0
180	20241125	161400	23321610	1954	1954	1954	1954	0
181	20241125	161300	23321610	1954	1954	1954	1954	0
182	20241125	161200	23321610	1954	1954	1954	1954	516
183	20241125	161100	23321610	1954	1954	1954	1954	0
184	20241125	161000	23321610	1954	1954	1954	1954	0
185	20241125	160900	23321610	1954	1954	1954	1954	0
186	20241125	160800	23321610	1954	1954	1954	1954	0
187	20241125	160700	23321610	1954	1954	1954	1954	0
188	20241125	160600	23321610	1954	1954	1954	1954	0
189	20241125	160500	23321610	1954	1954	1954	1954	0
190	20241125	160400	23321610	1954	1954	1954	1954	0
191	20241125	160300	23321610	1954	1954	1954	1954	0
192	20241125	160200	23321610	1954	1954	1954	1954	0
193	20241125	160100	23321610	1954	1954	1954	1954	0
194	20241125	160000	23321610	1954	1954	1954	1954	0
195	20241125	155900	23321610	1954	1954	1954	1954	0
196	20241125	155800	23321610	1954	1954	1954	1954	0
197	20241125	155700	23321610	1954	1954	1954	1954	0
198	20241125	155600	23321610	1954	1954	1954	1954	0
199	20241125	155500	23321610	1954	1954	1954	1954	0
200	20241125	155400	23321610	1954	1954	1954	1954	0
201	20241125	155300	23321610	1954	1954	1954	1954	0
202	20241125	155200	23321610	1954	1954	1954	1954	0
203	20241125	155100	23321610	1954	1954	1954	1954	0
204	20241125	155000	23321610	1954	1954	1954	1954	0
205	20241125	154900	23321610	1954	1954	1954	1954	0
206	20241125	154800	23321610	1954	1954	1954	1954	0
207	20241125	154700	23321610	1954	1954	1954	1954	0
208	20241125	154600	23321610	1954	1954	1954	1954	0
209	20241125	154500	23321610	1954	1954	1954	1954	0
210	20241125	154400	23321610	1954	1954	1954	1954	0
211	20241125	154300	23321610	1954	1954	1954	1954	0
212	20241125	154200	23321610	1954	1954	1954	1954	516
213	20241125	154100	23321610	1954	1954	1954	1954	0
214	20241125	154000	23321610	1954	1954	1954	1954	0
215	20241125	153900	23321610	1954	1954	1954	1954	0
216	20241125	153800	23321610	1954	1954	1954	1954	0
217	20241125	153700	23321610	1954	1954	1954	1954	0
218	20241125	153600	23321610	1954	1954	1954	1954	0
219	20241125	153500	23321610	1954	1954	1954	1954	0
220	20241125	153400	23321610	1954	1954	1954	1954	0
221	20241125	153300	23321610	1954	1954	1954	1954	0
222	20241125	153200	23321610	1954	1954	1954	1954	0
223	20241125	153100	23321610	1954	1954	1954	1954	0
224	20241125	153000	23321610	1954	1954	1954	1954	516
225	20241125	152900	22313346	1955	1955	1955	1955	0
226	20241125	152800	22313346	1955	1955	1955	1955	0
227	20241125	152700	22313346	1955	1955	1955	1955	0
228	20241125	152600	22313346	1955	1955	1955	1955	0
229	20241125	152500	22313346	1955	1955	1955	1955	0
230	20241125	152400	22313346	1955	1955	1955	1955	0
231	20241125	152300	22313346	1955	1955	1955	1955	0
232	20241125	152200	22313346	1955	1955	1955	1955	0
233	20241125	152100	22313346	1955	1955	1955	1955	0
234	20241125	152000	22313346	1955	1955	1955	1955	0
235	20241125	151900	22313346	1955	1955	1955	1955	242
236	20241125	151800	21840236	1955	1955	1955	1955	0
237	20241125	151700	21840236	1955	1955	1955	1955	0
238	20241125	151600	21840236	1955	1955	1955	1955	10
239	20241125	151500	21820686	1964	1964	1964	1964	0
240	20241125	151400	21820686	1964	1964	1964	1964	0
241	20241125	151300	21820686	1964	1964	1964	1964	0
242	20241125	151200	21820686	1964	1964	1964	1964	0
243	20241125	151100	21820686	1964	1964	1964	1964	0
244	20241125	151000	21820686	1964	1964	1964	1964	5
245	20241125	150900	21810866	1964	1964	1964	1964	0
246	20241125	150800	21810866	1964	1964	1964	1964	0
247	20241125	150700	21810866	1964	1964	1964	1964	0
248	20241125	150600	21810866	1964	1964	1964	1964	1
249	20241125	150500	21808902	1964	1964	1964	1964	0
250	20241125	150400	21808902	1964	1963	1964	1963	299
251	20241125	150300	21221766	1954	1954	1954	1954	0
252	20241125	150200	21221766	1954	1954	1954	1954	0
253	20241125	150100	21221766	1954	1954	1954	1954	0
254	20241125	150000	21221766	1954	1954	1954	1954	0
255	20241125	145900	21221766	1954	1954	1954	1954	0
256	20241125	145800	21221766	1954	1954	1954	1954	0
257	20241125	145700	21221766	1954	1954	1954	1954	0
258	20241125	145600	21221766	1954	1954	1954	1954	0
259	20241125	145500	21221766	1954	1954	1954	1954	0
260	20241125	145400	21221766	1954	1954	1954	1954	0
261	20241125	145300	21221766	1954	1954	1954	1954	0
262	20241125	145200	21221766	1954	1954	1954	1954	0
263	20241125	145100	21221766	1954	1954	1954	1954	0
264	20241125	145000	21221766	1954	1954	1954	1954	0
265	20241125	144900	21221766	1954	1954	1954	1954	0
266	20241125	144800	21221766	1954	1954	1954	1954	0
267	20241125	144700	21221766	1954	1954	1954	1954	0
268	20241125	144600	21221766	1954	1954	1954	1954	0
269	20241125	144500	21221766	1954	1954	1954	1954	0
270	20241125	144400	21221766	1954	1954	1954	1954	0
271	20241125	144300	21221766	1954	1954	1954	1954	0
272	20241125	144200	21221766	1954	1954	1954	1954	0
273	20241125	144100	21221766	1954	1954	1954	1954	0
274	20241125	144000	21221766	1954	1954	1954	1954	0
275	20241125	143900	21221766	1954	1954	1954	1954	0
276	20241125	143800	21221766	1954	1954	1954	1954	0
277	20241125	143700	21221766	1954	1954	1954	1954	0
278	20241125	143600	21221766	1954	1954	1954	1954	0
279	20241125	143500	21221766	1954	1954	1954	1954	0
280	20241125	143400	21221766	1954	1954	1954	1954	0
281	20241125	143300	21221766	1954	1954	1954	1954	0
282	20241125	143200	21221766	1954	1954	1954	1954	0
283	20241125	143100	21221766	1954	1954	1954	1954	0
284	20241125	143000	21221766	1954	1954	1954	1954	0
285	20241125	142900	21221766	1954	1954	1954	1954	0
286	20241125	142800	21221766	1954	1954	1954	1954	0
287	20241125	142700	21221766	1954	1954	1954	1954	0
288	20241125	142600	21221766	1954	1954	1954	1954	0
289	20241125	142500	21221766	1954	1954	1954	1954	0
290	20241125	142400	21221766	1954	1954	1954	1954	0
291	20241125	142300	21221766	1954	1954	1954	1954	0
292	20241125	142200	21221766	1954	1954	1954	1954	0
293	20241125	142100	21221766	1954	1954	1954	1954	0
294	20241125	142000	21221766	1954	1954	1954	1954	0
295	20241125	141900	21221766	1954	1954	1954	1954	0
296	20241125	141800	21221766	1954	1954	1954	1954	0
297	20241125	141700	21221766	1954	1954	1954	1954	0
298	20241125	141600	21221766	1954	1954	1954	1954	0
299	20241125	141500	21221766	1954	1954	1954	1954	0
300	20241125	141400	21221766	1954	1954	1954	1954	0
301	20241125	141300	21221766	1954	1954	1954	1954	324
302	20241125	141200	20588670	1954	1954	1954	1954	76
303	20241125	141100	20440166	1954	1954	1954	1954	0
304	20241125	141000	20440166	1954	1954	1954	1954	0
305	20241125	140900	20440166	1954	1954	1954	1954	0
306	20241125	140800	20440166	1954	1954	1954	1954	161
307	20241125	140700	20125572	1954	1954	1954	1954	522
308	20241125	140600	19105584	1964	1964	1964	1964	0
309	20241125	140500	19105584	1964	1964	1964	1964	0
310	20241125	140400	19105584	1964	1964	1964	1964	0
311	20241125	140300	19105584	1964	1964	1964	1964	5
312	20241125	140200	19095764	1963	1963	1963	1963	100
313	20241125	140100	18899464	1963	1962	1963	1962	2504
314	20241125	140000	13984116	1962	1962	1962	1962	0
315	20241125	135900	13984116	1962	1962	1962	1962	0
316	20241125	135800	13984116	1962	1958	1962	1958	4
317	20241125	135700	13976276	1955	1955	1955	1955	0
318	20241125	135600	13976276	1955	1955	1955	1955	0
319	20241125	135500	13976276	1955	1955	1955	1955	0
320	20241125	135400	13976276	1955	1955	1955	1955	0
321	20241125	135300	13976276	1955	1955	1955	1955	0
322	20241125	135200	13976276	1955	1955	1955	1955	0
323	20241125	135100	13976276	1955	1955	1955	1955	0
324	20241125	135000	13976276	1955	1955	1955	1955	0
325	20241125	134900	13976276	1955	1955	1955	1955	0
326	20241125	134800	13976276	1955	1955	1955	1955	0
327	20241125	134700	13976276	1955	1955	1955	1955	109
328	20241125	134600	13763181	1954	1954	1954	1954	140
329	20241125	134500	13489621	1955	1955	1955	1955	0
330	20241125	134400	13489621	1955	1955	1955	1955	0
331	20241125	134300	13489621	1955	1955	1955	1955	20
332	20241125	134200	13450521	1955	1955	1955	1955	11
333	20241125	134100	13429016	1955	1955	1955	1955	17
334	20241125	134000	13395781	1955	1955	1955	1955	83
335	20241125	133900	13233516	1955	1959	1959	1955	623
336	20241125	133800	12014523	1959	1959	1959	1959	303
337	20241125	133700	11420946	1964	1964	1964	1964	0
338	20241125	133600	11420946	1964	1964	1964	1964	0
339	20241125	133500	11420946	1964	1964	1964	1964	0
340	20241125	133400	11420946	1964	1964	1964	1964	0
341	20241125	133300	11420946	1964	1964	1964	1964	0
342	20241125	133200	11420946	1964	1964	1964	1964	0
343	20241125	133100	11420946	1964	1964	1964	1964	0
344	20241125	133000	11420946	1964	1964	1964	1964	0
345	20241125	132900	11420946	1964	1964	1964	1964	0
346	20241125	132800	11420946	1964	1964	1964	1964	0
347	20241125	132700	11420946	1964	1964	1964	1964	0
348	20241125	132600	11420946	1964	1964	1964	1964	0
349	20241125	132500	11420946	1964	1964	1964	1964	0
350	20241125	132400	11420946	1964	1964	1964	1964	4
351	20241125	132300	11413090	1964	1964	1964	1964	0
352	20241125	132200	11413090	1964	1964	1964	1964	0
353	20241125	132100	11413090	1964	1964	1964	1964	0
354	20241125	132000	11413090	1964	1964	1964	1964	0
355	20241125	131900	11413090	1964	1964	1964	1964	0
356	20241125	131800	11413090	1964	1964	1964	1964	0
357	20241125	131700	11413090	1964	1964	1964	1964	0
358	20241125	131600	11413090	1964	1964	1964	1964	440
359	20241125	131500	10548930	1960	1960	1960	1960	0
360	20241125	131400	10548930	1960	1960	1960	1960	0
361	20241125	131300	10548930	1960	1960	1960	1960	0
362	20241125	131200	10548930	1960	1960	1960	1960	60
363	20241125	131100	10431330	1960	1960	1960	1960	0
364	20241125	131000	10431330	1960	1960	1960	1960	0
365	20241125	130900	10431330	1960	1960	1960	1960	0
366	20241125	130800	10431330	1960	1960	1960	1960	0
367	20241125	130700	10431330	1960	1960	1960	1960	0
368	20241125	130600	10431330	1960	1960	1960	1960	0
369	20241125	130500	10431330	1960	1960	1960	1960	0
370	20241125	130400	10431330	1960	1960	1960	1960	0
371	20241125	130300	10431330	1960	1960	1960	1960	0
372	20241125	130200	10431330	1960	1960	1960	1960	0
373	20241125	130100	10431330	1960	1960	1960	1960	0
374	20241125	130000	10431330	1960	1960	1960	1960	0
375	20241125	125900	10431330	1960	1960	1960	1960	0
376	20241125	125800	10431330	1960	1960	1960	1960	0
377	20241125	125700	10431330	1960	1960	1960	1960	0
378	20241125	125600	10431330	1960	1960	1960	1960	0
379	20241125	125500	10431330	1960	1960	1960	1960	0
380	20241125	125400	10431330	1960	1960	1960	1960	0
381	20241125	125300	10431330	1960	1960	1960	1960	0
382	20241125	125200	10431330	1960	1960	1960	1960	0
383	20241125	125100	10431330	1960	1960	1960	1960	0
384	20241125	125000	10431330	1960	1960	1960	1960	0
385	20241125	124900	10431330	1960	1960	1960	1960	0
386	20241125	124800	10431330	1960	1960	1960	1960	0
387	20241125	124700	10431330	1960	1960	1960	1960	0
388	20241125	124600	10431330	1960	1960	1960	1960	0
389	20241125	124500	10431330	1960	1960	1960	1960	0
390	20241125	124400	10431330	1960	1960	1960	1960	0
391	20241125	124300	10431330	1960	1960	1960	1960	0
392	20241125	124200	10431330	1960	1960	1960	1960	0
393	20241125	124100	10431330	1960	1960	1960	1960	0
394	20241125	124000	10431330	1960	1960	1960	1960	0
395	20241125	123900	10431330	1960	1960	1960	1960	0
396	20241125	123800	10431330	1960	1960	1960	1960	0
397	20241125	123700	10431330	1960	1960	1960	1960	0
398	20241125	123600	10431330	1960	1960	1960	1960	0
399	20241125	123500	10431330	1960	1960	1960	1960	0
400	20241125	123400	10431330	1960	1960	1960	1960	0
401	20241125	123300	10431330	1960	1960	1960	1960	0
402	20241125	123200	10431330	1960	1960	1960	1960	0
403	20241125	123100	10431330	1960	1960	1960	1960	0
404	20241125	123000	10431330	1960	1960	1960	1960	0
405	20241125	122900	10431330	1960	1960	1960	1960	0
406	20241125	122800	10431330	1960	1960	1960	1960	0
407	20241125	122700	10431330	1960	1960	1960	1960	20
408	20241125	122600	10392130	1965	1965	1965	1965	0
409	20241125	122500	10392130	1965	1965	1965	1965	0
410	20241125	122400	10392130	1965	1965	1965	1965	0
411	20241125	122300	10392130	1965	1965	1965	1965	0
412	20241125	122200	10392130	1965	1965	1965	1965	0
413	20241125	122100	10392130	1965	1965	1965	1965	0
414	20241125	122000	10392130	1965	1965	1965	1965	0
415	20241125	121900	10392130	1965	1965	1965	1965	0
416	20241125	121800	10392130	1965	1965	1965	1965	0
417	20241125	121700	10392130	1965	1965	1965	1965	0
418	20241125	121600	10392130	1965	1965	1965	1965	0
419	20241125	121500	10392130	1965	1965	1965	1965	0
420	20241125	121400	10392130	1965	1965	1965	1965	0
421	20241125	121300	10392130	1965	1965	1965	1965	0
422	20241125	121200	10392130	1965	1965	1965	1965	0
423	20241125	121100	10392130	1965	1965	1965	1965	0
424	20241125	121000	10392130	1965	1965	1965	1965	0
425	20241125	120900	10392130	1965	1965	1965	1965	0
426	20241125	120800	10392130	1965	1965	1965	1965	0
427	20241125	120700	10392130	1965	1965	1965	1965	0
428	20241125	120600	10392130	1965	1965	1965	1965	0
429	20241125	120500	10392130	1965	1965	1965	1965	0
430	20241125	120400	10392130	1965	1965	1965	1965	0
431	20241125	120300	10392130	1965	1965	1965	1965	0
432	20241125	120200	10392130	1965	1965	1965	1965	0
433	20241125	120100	10392130	1965	1965	1965	1965	0
434	20241125	120000	10392130	1965	1965	1965	1965	0
435	20241125	115900	10392130	1965	1965	1965	1965	0
436	20241125	115800	10392130	1965	1965	1965	1965	0
437	20241125	115700	10392130	1965	1965	1965	1965	0
438	20241125	115600	10392130	1965	1965	1965	1965	0
439	20241125	115500	10392130	1965	1965	1965	1965	0
440	20241125	115400	10392130	1965	1965	1965	1965	0
441	20241125	115300	10392130	1965	1965	1965	1965	0
442	20241125	115200	10392130	1965	1964	1965	1964	2
443	20241125	115100	10388201	1958	1958	1958	1958	0
444	20241125	115000	10388201	1958	1958	1958	1958	0
445	20241125	114900	10388201	1958	1958	1958	1958	0
446	20241125	114800	10388201	1958	1958	1958	1958	0
447	20241125	114700	10388201	1958	1958	1958	1958	30
448	20241125	114600	10329461	1958	1958	1958	1958	0
449	20241125	114500	10329461	1958	1958	1958	1958	0
450	20241125	114400	10329461	1958	1958	1958	1958	0
451	20241125	114300	10329461	1958	1958	1958	1958	0
452	20241125	114200	10329461	1958	1958	1958	1958	0
453	20241125	114100	10329461	1958	1959	1959	1958	944
454	20241125	114000	8481108	1965	1965	1965	1965	0
455	20241125	113900	8481108	1965	1965	1965	1965	0
456	20241125	113800	8481108	1965	1965	1965	1965	0
457	20241125	113700	8481108	1965	1965	1965	1965	0
458	20241125	113600	8481108	1965	1965	1965	1965	0
459	20241125	113500	8481108	1965	1965	1965	1965	0
460	20241125	113400	8481108	1965	1965	1965	1965	0
461	20241125	113300	8481108	1965	1965	1965	1965	0
462	20241125	113200	8481108	1965	1965	1965	1965	0
463	20241125	113100	8481108	1965	1965	1965	1965	0
464	20241125	113000	8481108	1965	1965	1965	1965	0
465	20241125	112900	8481108	1965	1965	1965	1965	0
466	20241125	112800	8481108	1965	1965	1965	1965	0
467	20241125	112700	8481108	1965	1965	1965	1965	0
468	20241125	112600	8481108	1965	1965	1965	1965	0
469	20241125	112500	8481108	1965	1965	1965	1965	0
470	20241125	112400	8481108	1965	1965	1965	1965	0
471	20241125	112300	8481108	1965	1965	1965	1965	0
472	20241125	112200	8481108	1965	1965	1965	1965	0
473	20241125	112100	8481108	1965	1965	1965	1965	0
474	20241125	112000	8481108	1965	1965	1965	1965	0
475	20241125	111900	8481108	1965	1965	1965	1965	0
476	20241125	111800	8481108	1965	1965	1965	1965	0
477	20241125	111700	8481108	1965	1965	1965	1965	0
478	20241125	111600	8481108	1965	1965	1965	1965	0
479	20241125	111500	8481108	1965	1965	1965	1965	0
480	20241125	111400	8481108	1965	1965	1965	1965	0
481	20241125	111300	8481108	1965	1965	1965	1965	0
482	20241125	111200	8481108	1965	1965	1965	1965	0
483	20241125	111100	8481108	1965	1965	1965	1965	0
484	20241125	111000	8481108	1965	1965	1965	1965	0
485	20241125	110900	8481108	1965	1965	1965	1965	4
486	20241125	110800	8473248	1966	1966	1966	1966	0
487	20241125	110700	8473248	1966	1966	1966	1966	0
488	20241125	110600	8473248	1966	1966	1966	1966	0
489	20241125	110500	8473248	1966	1966	1966	1966	0
490	20241125	110400	8473248	1966	1966	1966	1966	0
491	20241125	110300	8473248	1966	1966	1966	1966	0
492	20241125	110200	8473248	1966	1966	1966	1966	0
493	20241125	110100	8473248	1966	1966	1966	1966	0
494	20241125	110000	8473248	1966	1966	1966	1966	0
495	20241125	105900	8473248	1966	1966	1966	1966	0
496	20241125	105800	8473248	1966	1966	1966	1966	0
497	20241125	105700	8473248	1966	1966	1966	1966	0
498	20241125	105600	8473248	1966	1966	1966	1966	0
499	20241125	105500	8473248	1966	1966	1966	1966	0
500	20241125	105400	8473248	1966	1966	1966	1966	0
501	20241125	105300	8473248	1966	1966	1966	1966	0
502	20241125	105200	8473248	1966	1966	1966	1966	0
503	20241125	105100	8473248	1966	1966	1966	1966	0
504	20241125	105000	8473248	1966	1966	1966	1966	0
505	20241125	104900	8473248	1966	1966	1966	1966	0
506	20241125	104800	8473248	1966	1966	1966	1966	0
507	20241125	104700	8473248	1966	1966	1966	1966	0
508	20241125	104600	8473248	1966	1966	1966	1966	0
509	20241125	104500	8473248	1966	1966	1966	1966	0
510	20241125	104400	8473248	1966	1966	1966	1966	0
511	20241125	104300	8473248	1966	1966	1966	1966	0
512	20241125	104200	8473248	1966	1966	1966	1966	0
513	20241125	104100	8473248	1966	1966	1966	1966	0
514	20241125	104000	8473248	1966	1966	1966	1966	0
515	20241125	103900	8473248	1966	1966	1966	1966	0
516	20241125	103800	8473248	1966	1966	1966	1966	0
517	20241125	103700	8473248	1966	1966	1966	1966	0
518	20241125	103600	8473248	1966	1966	1966	1966	0
519	20241125	103500	8473248	1966	1966	1966	1966	0
520	20241125	103400	8473248	1966	1966	1966	1966	0
521	20241125	103300	8473248	1966	1966	1966	1966	0
522	20241125	103200	8473248	1966	1966	1966	1966	0
523	20241125	103100	8473248	1966	1966	1966	1966	0
524	20241125	103000	8473248	1966	1966	1966	1966	0
525	20241125	102900	8473248	1966	1966	1966	1966	0
526	20241125	102800	8473248	1966	1966	1966	1966	0
527	20241125	102700	8473248	1966	1966	1966	1966	0
528	20241125	102600	8473248	1966	1966	1966	1966	8
529	20241125	102500	8457520	1961	1961	1961	1961	0
530	20241125	102400	8457520	1961	1961	1961	1961	0
531	20241125	102300	8457520	1961	1961	1961	1961	0
532	20241125	102200	8457520	1961	1963	1963	1961	15
533	20241125	102100	8428083	1963	1964	1964	1963	4
534	20241125	102000	8420229	1965	1965	1965	1965	0
535	20241125	101900	8420229	1965	1965	1965	1965	0
536	20241125	101800	8420229	1965	1965	1965	1965	1
537	20241125	101700	8418264	1966	1966	1966	1966	0
538	20241125	101600	8418264	1966	1965	1966	1965	2
539	20241125	101500	8414333	1952	1953	1953	1952	300
540	20241125	101400	7828624	1965	1960	1966	1953	565
541	20241125	101300	6724193	1959	1959	1959	1959	5
542	20241125	101200	6714398	1959	1958	1959	1958	245
543	20241125	101100	6234541	1957	1957	1957	1957	0
544	20241125	101000	6234541	1957	1957	1957	1957	0
545	20241125	100900	6234541	1957	1957	1957	1957	0
546	20241125	100800	6234541	1957	1955	1957	1955	4
547	20241125	100700	6226718	1955	1955	1955	1955	0
548	20241125	100600	6226718	1955	1955	1955	1955	0
549	20241125	100500	6226718	1955	1955	1955	1955	0
550	20241125	100400	6226718	1955	1955	1955	1955	0
551	20241125	100300	6226718	1955	1955	1955	1955	0
552	20241125	100200	6226718	1955	1955	1955	1955	1
553	20241125	100100	6224763	1955	1955	1955	1955	0
554	20241125	100000	6224763	1955	1955	1955	1955	0
555	20241125	095900	6224763	1955	1955	1955	1955	0
556	20241125	095800	6224763	1955	1955	1955	1955	0
557	20241125	095700	6224763	1955	1955	1955	1955	0
558	20241125	095600	6224763	1955	1955	1955	1955	0
559	20241125	095500	6224763	1955	1955	1955	1955	0
560	20241125	095400	6224763	1955	1955	1955	1955	0
561	20241125	095300	6224763	1955	1955	1955	1955	0
562	20241125	095200	6224763	1955	1955	1955	1955	0
563	20241125	095100	6224763	1955	1955	1955	1955	0
564	20241125	095000	6224763	1955	1955	1955	1955	0
565	20241125	094900	6224763	1955	1955	1955	1955	0
566	20241125	094800	6224763	1955	1955	1955	1955	0
567	20241125	094700	6224763	1955	1955	1955	1955	0
568	20241125	094600	6224763	1955	1955	1955	1955	0
569	20241125	094500	6224763	1955	1955	1955	1955	0
570	20241125	094400	6224763	1955	1955	1955	1955	0
571	20241125	094300	6224763	1955	1955	1955	1955	0
572	20241125	094200	6224763	1955	1955	1955	1955	0
573	20241125	094100	6224763	1955	1955	1955	1955	0
574	20241125	094000	6224763	1955	1955	1955	1955	0
575	20241125	093900	6224763	1955	1955	1955	1955	28
576	20241125	093800	6170023	1955	1955	1955	1955	0
577	20241125	093700	6170023	1955	1955	1955	1955	0
578	20241125	093600	6170023	1955	1955	1955	1955	0
579	20241125	093500	6170023	1955	1955	1955	1955	0
580	20241125	093400	6170023	1955	1955	1955	1955	0
581	20241125	093300	6170023	1955	1955	1955	1955	0
582	20241125	093200	6170023	1955	1955	1955	1955	0
583	20241125	093100	6170023	1955	1955	1955	1955	0
584	20241125	093000	6170023	1955	1955	1955	1955	0
585	20241125	092900	6170023	1955	1955	1955	1955	3
586	20241125	092800	6164158	1955	1955	1955	1955	1
587	20241125	092700	6162203	1955	1955	1955	1955	1
588	20241125	092600	6160248	1958	1958	1958	1958	0
589	20241125	092500	6160248	1958	1958	1958	1958	0
590	20241125	092400	6160248	1958	1958	1958	1958	0
591	20241125	092300	6160248	1958	1958	1958	1958	0
592	20241125	092200	6160248	1958	1958	1958	1958	0
593	20241125	092100	6160248	1958	1958	1958	1958	0
594	20241125	092000	6160248	1958	1958	1958	1958	0
595	20241125	091900	6160248	1958	1958	1958	1958	47
596	20241125	091800	6068222	1957	1955	1957	1955	3
597	20241125	091700	6062354	1953	1953	1953	1953	0
598	20241125	091600	6062354	1953	1953	1953	1953	0
599	20241125	091500	6062354	1953	1953	1953	1953	0
600	20241125	091400	6062354	1953	1953	1953	1953	0
601	20241125	091300	6062354	1953	1953	1953	1953	39
602	20241125	091200	5986187	1954	1953	1954	1953	2
603	20241125	091100	5982280	1954	1954	1954	1954	1
604	20241125	091000	5980326	1951	1951	1951	1951	0
605	20241125	090900	5980326	1951	1951	1951	1951	0
606	20241125	090800	5980326	1951	1951	1951	1951	0
607	20241125	090700	5980326	1951	1951	1951	1951	0
608	20241125	090600	5980326	1951	1951	1951	1951	0
609	20241125	090500	5980326	1951	1951	1951	1951	0
610	20241125	090400	5980326	1951	1951	1951	1951	0
611	20241125	090300	5980326	1951	1951	1951	1951	0
612	20241125	090200	5980326	1951	1951	1951	1951	0
613	20241125	090100	5980326	1951	1963	1963	1950	1199
614	20241125	090000	3628380	1963	1964	1971	1963	1848