KissMeData/017550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190400	621008567	1903	1903	1903	1903	4376
3	20241125	190300	621008567	1903	1903	1903	1903	0
4	20241125	190200	621008567	1903	1903	1903	1903	0
5	20241125	190100	621008567	1903	1903	1903	1903	0
6	20241125	190000	621008567	1903	1903	1903	1903	0
7	20241125	185900	621008567	1903	1903	1903	1903	0
8	20241125	185800	621008567	1903	1903	1903	1903	0
9	20241125	185700	621008567	1903	1903	1903	1903	0
10	20241125	185600	621008567	1903	1903	1903	1903	0
11	20241125	185500	621008567	1903	1903	1903	1903	0
12	20241125	185400	621008567	1903	1903	1903	1903	0
13	20241125	185300	621008567	1903	1903	1903	1903	0
14	20241125	185200	621008567	1903	1903	1903	1903	0
15	20241125	185100	621008567	1903	1903	1903	1903	0
16	20241125	185000	621008567	1903	1903	1903	1903	0
17	20241125	184900	621008567	1903	1903	1903	1903	0
18	20241125	184800	621008567	1903	1903	1903	1903	0
19	20241125	184700	621008567	1903	1903	1903	1903	0
20	20241125	184600	621008567	1903	1903	1903	1903	0
21	20241125	184500	621008567	1903	1903	1903	1903	0
22	20241125	184400	621008567	1903	1903	1903	1903	0
23	20241125	184300	621008567	1903	1903	1903	1903	0
24	20241125	184200	621008567	1903	1903	1903	1903	0
25	20241125	184100	621008567	1903	1903	1903	1903	0
26	20241125	184000	621008567	1903	1903	1903	1903	0
27	20241125	183900	621008567	1903	1903	1903	1903	0
28	20241125	183800	621008567	1903	1903	1903	1903	0
29	20241125	183700	621008567	1903	1903	1903	1903	0
30	20241125	183600	621008567	1903	1903	1903	1903	0
31	20241125	183500	621008567	1903	1903	1903	1903	0
32	20241125	183400	621008567	1903	1903	1903	1903	4376
33	20241125	183300	621008567	1903	1903	1903	1903	0
34	20241125	183200	621008567	1903	1903	1903	1903	0
35	20241125	183100	621008567	1903	1903	1903	1903	0
36	20241125	183000	621008567	1903	1903	1903	1903	0
37	20241125	182900	621008567	1903	1903	1903	1903	0
38	20241125	182800	621008567	1903	1903	1903	1903	0
39	20241125	182700	621008567	1903	1903	1903	1903	0
40	20241125	182600	621008567	1903	1903	1903	1903	0
41	20241125	182500	621008567	1903	1903	1903	1903	0
42	20241125	182400	621008567	1903	1903	1903	1903	0
43	20241125	182300	621008567	1903	1903	1903	1903	0
44	20241125	182200	621008567	1903	1903	1903	1903	0
45	20241125	182100	621008567	1903	1903	1903	1903	0
46	20241125	182000	621008567	1903	1903	1903	1903	0
47	20241125	181900	621008567	1903	1903	1903	1903	0
48	20241125	181800	621008567	1903	1903	1903	1903	0
49	20241125	181700	621008567	1903	1903	1903	1903	0
50	20241125	181600	621008567	1903	1903	1903	1903	0
51	20241125	181500	621008567	1903	1903	1903	1903	0
52	20241125	181400	621008567	1903	1903	1903	1903	0
53	20241125	181300	621008567	1903	1903	1903	1903	0
54	20241125	181200	621008567	1903	1903	1903	1903	0
55	20241125	181100	621008567	1903	1903	1903	1903	0
56	20241125	181000	621008567	1903	1903	1903	1903	0
57	20241125	180900	621008567	1903	1903	1903	1903	0
58	20241125	180800	621008567	1903	1903	1903	1903	0
59	20241125	180700	621008567	1903	1903	1903	1903	0
60	20241125	180600	621008567	1903	1903	1903	1903	0
61	20241125	180500	621008567	1903	1903	1903	1903	0
62	20241125	180400	621008567	1903	1903	1903	1903	4376
63	20241125	180300	621008567	1903	1903	1903	1903	0
64	20241125	180200	621008567	1903	1903	1903	1903	0
65	20241125	180100	621008567	1903	1903	1903	1903	0
66	20241125	180000	621008567	1903	1903	1903	1903	0
67	20241125	175900	621008567	1903	1903	1903	1903	0
68	20241125	175800	621008567	1903	1903	1903	1903	0
69	20241125	175700	621008567	1903	1903	1903	1903	0
70	20241125	175600	621008567	1903	1903	1903	1903	0
71	20241125	175500	621008567	1903	1903	1903	1903	0
72	20241125	175400	621008567	1903	1903	1903	1903	0
73	20241125	175300	621008567	1903	1903	1903	1903	0
74	20241125	175200	621008567	1903	1903	1903	1903	0
75	20241125	175100	621008567	1903	1903	1903	1903	0
76	20241125	175000	621008567	1903	1903	1903	1903	0
77	20241125	174900	621008567	1903	1903	1903	1903	0
78	20241125	174800	621008567	1903	1903	1903	1903	0
79	20241125	174700	621008567	1903	1903	1903	1903	0
80	20241125	174600	621008567	1903	1903	1903	1903	0
81	20241125	174500	621008567	1903	1903	1903	1903	0
82	20241125	174400	621008567	1903	1903	1903	1903	0
83	20241125	174300	621008567	1903	1903	1903	1903	0
84	20241125	174200	621008567	1903	1903	1903	1903	0
85	20241125	174100	621008567	1903	1903	1903	1903	0
86	20241125	174000	621008567	1903	1903	1903	1903	0
87	20241125	173900	621008567	1903	1903	1903	1903	0
88	20241125	173800	621008567	1903	1903	1903	1903	0
89	20241125	173700	621008567	1903	1903	1903	1903	0
90	20241125	173600	621008567	1903	1903	1903	1903	0
91	20241125	173500	621008567	1903	1903	1903	1903	0
92	20241125	173400	621008567	1903	1903	1903	1903	4376
93	20241125	173300	621008567	1903	1903	1903	1903	0
94	20241125	173200	621008567	1903	1903	1903	1903	0
95	20241125	173100	621008567	1903	1903	1903	1903	0
96	20241125	173000	621008567	1903	1903	1903	1903	0
97	20241125	172900	621008567	1903	1903	1903	1903	0
98	20241125	172800	621008567	1903	1903	1903	1903	0
99	20241125	172700	621008567	1903	1903	1903	1903	0
100	20241125	172600	621008567	1903	1903	1903	1903	0
101	20241125	172500	621008567	1903	1903	1903	1903	0
102	20241125	172400	621008567	1903	1903	1903	1903	0
103	20241125	172300	621008567	1903	1903	1903	1903	0
104	20241125	172200	621008567	1903	1903	1903	1903	0
105	20241125	172100	621008567	1903	1903	1903	1903	0
106	20241125	172000	621008567	1903	1903	1903	1903	0
107	20241125	171900	621008567	1903	1903	1903	1903	0
108	20241125	171800	621008567	1903	1903	1903	1903	0
109	20241125	171700	621008567	1903	1903	1903	1903	0
110	20241125	171600	621008567	1903	1903	1903	1903	0
111	20241125	171500	621008567	1903	1903	1903	1903	0
112	20241125	171400	621008567	1903	1903	1903	1903	0
113	20241125	171300	621008567	1903	1903	1903	1903	0
114	20241125	171200	621008567	1903	1903	1903	1903	0
115	20241125	171100	621008567	1903	1903	1903	1903	0
116	20241125	171000	621008567	1903	1903	1903	1903	0
117	20241125	170900	621008567	1903	1903	1903	1903	0
118	20241125	170800	621008567	1903	1903	1903	1903	0
119	20241125	170700	621008567	1903	1903	1903	1903	0
120	20241125	170600	621008567	1903	1903	1903	1903	0
121	20241125	170500	621008567	1903	1903	1903	1903	0
122	20241125	170400	621008567	1903	1903	1903	1903	4376
123	20241125	170300	621008567	1903	1903	1903	1903	0
124	20241125	170200	621008567	1903	1903	1903	1903	0
125	20241125	170100	621008567	1903	1903	1903	1903	0
126	20241125	170000	621008567	1903	1903	1903	1903	0
127	20241125	165900	621008567	1903	1903	1903	1903	0
128	20241125	165800	621008567	1903	1903	1903	1903	0
129	20241125	165700	621008567	1903	1903	1903	1903	0
130	20241125	165600	621008567	1903	1903	1903	1903	0
131	20241125	165500	621008567	1903	1903	1903	1903	0
132	20241125	165400	621008567	1903	1903	1903	1903	0
133	20241125	165300	621008567	1903	1903	1903	1903	0
134	20241125	165200	621008567	1903	1903	1903	1903	0
135	20241125	165100	621008567	1903	1903	1903	1903	0
136	20241125	165000	621008567	1903	1903	1903	1903	0
137	20241125	164900	621008567	1903	1903	1903	1903	0
138	20241125	164800	621008567	1903	1903	1903	1903	0
139	20241125	164700	621008567	1903	1903	1903	1903	0
140	20241125	164600	621008567	1903	1903	1903	1903	0
141	20241125	164500	621008567	1903	1903	1903	1903	0
142	20241125	164400	621008567	1903	1903	1903	1903	0
143	20241125	164300	621008567	1903	1903	1903	1903	0
144	20241125	164200	621008567	1903	1903	1903	1903	0
145	20241125	164100	621008567	1903	1903	1903	1903	0
146	20241125	164000	621008567	1903	1903	1903	1903	0
147	20241125	163900	621008567	1903	1903	1903	1903	0
148	20241125	163800	621008567	1903	1903	1903	1903	0
149	20241125	163700	621008567	1903	1903	1903	1903	0
150	20241125	163600	621008567	1903	1903	1903	1903	0
151	20241125	163500	621008567	1903	1903	1903	1903	0
152	20241125	163400	621008567	1903	1903	1903	1903	4376
153	20241125	163300	621008567	1903	1903	1903	1903	0
154	20241125	163200	621008567	1903	1903	1903	1903	0
155	20241125	163100	621008567	1903	1903	1903	1903	0
156	20241125	163000	621008567	1903	1903	1903	1903	0
157	20241125	162900	621008567	1903	1903	1903	1903	0
158	20241125	162800	621008567	1903	1903	1903	1903	0
159	20241125	162700	621008567	1903	1903	1903	1903	0
160	20241125	162600	621008567	1903	1903	1903	1903	0
161	20241125	162500	621008567	1903	1903	1903	1903	0
162	20241125	162400	621008567	1903	1903	1903	1903	0
163	20241125	162300	621008567	1903	1903	1903	1903	0
164	20241125	162200	621008567	1903	1903	1903	1903	0
165	20241125	162100	621008567	1903	1903	1903	1903	0
166	20241125	162000	621008567	1903	1903	1903	1903	0
167	20241125	161900	621008567	1903	1903	1903	1903	0
168	20241125	161800	621008567	1903	1903	1903	1903	0
169	20241125	161700	621008567	1903	1903	1903	1903	0
170	20241125	161600	621008567	1903	1903	1903	1903	0
171	20241125	161500	621008567	1903	1903	1903	1903	0
172	20241125	161400	621008567	1903	1903	1903	1903	0
173	20241125	161300	621008567	1903	1903	1903	1903	0
174	20241125	161200	621008567	1903	1903	1903	1903	0
175	20241125	161100	621008567	1903	1903	1903	1903	0
176	20241125	161000	621008567	1903	1903	1903	1903	0
177	20241125	160900	621008567	1903	1903	1903	1903	0
178	20241125	160800	621008567	1903	1903	1903	1903	0
179	20241125	160700	621008567	1903	1903	1903	1903	0
180	20241125	160600	621008567	1903	1903	1903	1903	0
181	20241125	160500	621008567	1903	1903	1903	1903	0
182	20241125	160400	621008567	1903	1903	1903	1903	4376
183	20241125	160300	621008567	1903	1903	1903	1903	0
184	20241125	160200	621008567	1903	1903	1903	1903	0
185	20241125	160100	621008567	1903	1903	1903	1903	0
186	20241125	160000	621008567	1903	1903	1903	1903	0
187	20241125	155900	621008567	1903	1903	1903	1903	0
188	20241125	155800	621008567	1903	1903	1903	1903	0
189	20241125	155700	621008567	1903	1903	1903	1903	0
190	20241125	155600	621008567	1903	1903	1903	1903	0
191	20241125	155500	621008567	1903	1903	1903	1903	0
192	20241125	155400	621008567	1903	1903	1903	1903	0
193	20241125	155300	621008567	1903	1903	1903	1903	0
194	20241125	155200	621008567	1903	1903	1903	1903	0
195	20241125	155100	621008567	1903	1903	1903	1903	0
196	20241125	155000	621008567	1903	1903	1903	1903	0
197	20241125	154900	621008567	1903	1903	1903	1903	0
198	20241125	154800	621008567	1903	1903	1903	1903	0
199	20241125	154700	621008567	1903	1903	1903	1903	0
200	20241125	154600	621008567	1903	1903	1903	1903	0
201	20241125	154500	621008567	1903	1903	1903	1903	0
202	20241125	154400	621008567	1903	1903	1903	1903	0
203	20241125	154300	621008567	1903	1903	1903	1903	0
204	20241125	154200	621008567	1903	1903	1903	1903	0
205	20241125	154100	621008567	1903	1903	1903	1903	0
206	20241125	154000	621008567	1903	1903	1903	1903	0
207	20241125	153900	621008567	1903	1903	1903	1903	0
208	20241125	153800	621008567	1903	1903	1903	1903	0
209	20241125	153700	621008567	1903	1903	1903	1903	0
210	20241125	153600	621008567	1903	1903	1903	1903	0
211	20241125	153500	621008567	1903	1903	1903	1903	0
212	20241125	153400	621008567	1903	1903	1903	1903	4376
213	20241125	153300	621008567	1903	1903	1903	1903	0
214	20241125	153200	621008567	1903	1903	1903	1903	0
215	20241125	153100	621008567	1903	1903	1903	1903	0
216	20241125	153000	621008567	1903	1903	1903	1903	4376
217	20241125	152900	612681039	1903	1903	1903	1903	0
218	20241125	152800	612681039	1903	1903	1903	1903	0
219	20241125	152700	612681039	1903	1903	1903	1903	0
220	20241125	152600	612681039	1903	1903	1903	1903	0
221	20241125	152500	612681039	1903	1903	1903	1903	0
222	20241125	152400	612681039	1903	1903	1903	1903	0
223	20241125	152300	612681039	1903	1903	1903	1903	0
224	20241125	152200	612681039	1903	1903	1903	1903	0
225	20241125	152100	612681039	1903	1903	1903	1903	0
226	20241125	152000	612681039	1903	1903	1903	1903	0
227	20241125	151900	612681039	1903	1902	1903	1901	62
228	20241125	151800	612563134	1903	1903	1903	1903	214
229	20241125	151700	612155892	1902	1903	1903	1902	54
230	20241125	151600	612053183	1902	1902	1902	1902	575
231	20241125	151500	610959533	1902	1901	1902	1901	1495
232	20241125	151400	608117066	1900	1900	1900	1900	37
233	20241125	151300	608046766	1900	1900	1900	1900	0
234	20241125	151200	608046766	1900	1900	1900	1900	60
235	20241125	151100	607932766	1902	1902	1902	1902	0
236	20241125	151000	607932766	1902	1896	1902	1896	401
237	20241125	150900	607172464	1896	1902	1902	1896	8002
238	20241125	150800	592000329	1894	1897	1903	1893	1458
239	20241125	150700	589239072	1897	1903	1903	1897	201
240	20241125	150600	588857769	1893	1902	1902	1893	3647
241	20241125	150500	581949158	1902	1902	1902	1902	0
242	20241125	150400	581949158	1902	1905	1905	1894	5039
243	20241125	150300	572404817	1895	1901	1901	1895	1211
244	20241125	150200	570105928	1906	1902	1906	1902	417
245	20241125	150100	569311680	1901	1901	1901	1901	0
246	20241125	150000	569311680	1901	1900	1901	1900	2532
247	20241125	145900	564498798	1901	1901	1901	1901	5
248	20241125	145800	564489293	1901	1901	1901	1901	0
249	20241125	145700	564489293	1901	1901	1901	1901	1
250	20241125	145600	564487392	1894	1894	1894	1894	500
251	20241125	145500	563540392	1902	1896	1904	1893	9037
252	20241125	145400	546427085	1904	1896	1904	1894	5620
253	20241125	145300	535780632	1895	1898	1905	1895	4768
254	20241125	145200	526743776	1896	1901	1901	1896	8852
255	20241125	145100	509937285	1901	1905	1905	1901	9710
256	20241125	145000	491469580	1906	1906	1906	1906	26
257	20241125	144900	491420024	1906	1906	1906	1906	269
258	20241125	144800	490907310	1906	1906	1906	1906	200
259	20241125	144700	490526110	1906	1906	1906	1906	421
260	20241125	144600	489723684	1907	1907	1907	1907	1
261	20241125	144500	489721777	1907	1907	1907	1907	13
262	20241125	144400	489696986	1907	1907	1907	1907	1
263	20241125	144300	489695079	1906	1906	1906	1905	276
264	20241125	144200	489169288	1902	1907	1907	1902	3102
265	20241125	144100	483268184	1907	1908	1908	1907	2
266	20241125	144000	483264369	1908	1908	1908	1908	31
267	20241125	143900	483205221	1908	1908	1908	1908	1
268	20241125	143800	483203313	1911	1911	1911	1911	0
269	20241125	143700	483203313	1911	1911	1911	1911	1
270	20241125	143600	483201402	1901	1912	1912	1901	3973
271	20241125	143500	475640028	1916	1917	1918	1912	523
272	20241125	143400	474636942	1918	1916	1918	1916	2883
273	20241125	143300	469107514	1916	1913	1916	1913	5
274	20241125	143200	469097940	1918	1918	1918	1918	1
275	20241125	143100	469096022	1919	1910	1919	1910	200
276	20241125	143000	468713161	1909	1909	1909	1909	1
277	20241125	142900	468711252	1910	1909	1910	1909	21
278	20241125	142800	468671160	1909	1909	1909	1909	0
279	20241125	142700	468671160	1909	1909	1909	1909	0
280	20241125	142600	468671160	1909	1909	1909	1909	9
281	20241125	142500	468653979	1908	1901	1908	1900	1794
282	20241125	142400	465235790	1900	1902	1902	1900	991
283	20241125	142300	463351473	1900	1913	1913	1900	10284
284	20241125	142200	443740286	1913	1913	1913	1913	0
285	20241125	142100	443740286	1913	1915	1915	1913	4114
286	20241125	142000	435866850	1916	1916	1916	1916	4
287	20241125	141900	435859186	1916	1916	1916	1916	83
288	20241125	141800	435700158	1916	1917	1917	1916	246
289	20241125	141700	435228603	1917	1917	1917	1917	40
290	20241125	141600	435151923	1920	1920	1920	1920	1
291	20241125	141500	435150003	1916	1916	1916	1916	100
292	20241125	141400	434958403	1916	1916	1916	1916	792
293	20241125	141300	433440931	1916	1916	1916	1916	27
294	20241125	141200	433389199	1916	1916	1916	1916	1
295	20241125	141100	433387283	1920	1917	1920	1916	4319
296	20241125	141000	425108629	1918	1920	1920	1918	1104
297	20241125	140900	422991135	1919	1920	1920	1919	1384
298	20241125	140800	420334669	1920	1920	1920	1920	60
299	20241125	140700	420219469	1920	1920	1920	1920	174
300	20241125	140600	419885389	1921	1920	1921	1920	63
301	20241125	140500	419764428	1920	1919	1920	1919	949
302	20241125	140400	417943286	1919	1919	1919	1919	100
303	20241125	140300	417751386	1920	1922	1922	1919	1866
304	20241125	140200	414167974	1922	1922	1922	1922	60
305	20241125	140100	414052654	1923	1922	1923	1922	1192
306	20241125	140000	411761536	1922	1921	1922	1921	539
307	20241125	135900	410726096	1921	1921	1921	1921	412
308	20241125	135800	409934644	1921	1921	1921	1921	813
309	20241125	135700	408372871	1921	1921	1921	1921	522
310	20241125	135600	407370109	1920	1919	1921	1919	5271
311	20241125	135500	397249333	1920	1919	1920	1919	266
312	20241125	135400	396738779	1919	1918	1919	1918	2112
313	20241125	135300	392685963	1918	1919	1919	1918	737
314	20241125	135200	391271892	1918	1919	1919	1918	2
315	20241125	135100	391268055	1918	1918	1918	1918	77
316	20241125	135000	391120369	1918	1918	1918	1918	72
317	20241125	134900	390982273	1918	1917	1918	1917	3195
318	20241125	134800	384854908	1917	1917	1917	1917	0
319	20241125	134700	384854908	1917	1917	1917	1917	0
320	20241125	134600	384854908	1917	1917	1918	1917	183
321	20241125	134500	384503986	1917	1917	1917	1917	0
322	20241125	134400	384503986	1917	1917	1917	1917	1051
323	20241125	134300	382489219	1917	1917	1917	1917	213
324	20241125	134200	382080898	1917	1917	1917	1917	82
325	20241125	134100	381923704	1918	1918	1918	1918	0
326	20241125	134000	381923704	1918	1917	1918	1916	782
327	20241125	133900	380425109	1916	1917	1917	1916	471
328	20241125	133800	379522253	1917	1917	1917	1917	230
329	20241125	133700	379081343	1917	1917	1917	1917	0
330	20241125	133600	379081343	1917	1917	1917	1917	60
331	20241125	133500	378966323	1918	1918	1918	1918	305
332	20241125	133400	378381333	1916	1917	1917	1916	1095
333	20241125	133300	376282374	1917	1918	1918	1917	1730
334	20241125	133200	372965664	1917	1917	1917	1916	2151
335	20241125	133100	368842247	1917	1918	1918	1917	1079
336	20241125	133000	366773042	1918	1916	1918	1916	2958
337	20241125	132900	361100438	1916	1916	1916	1914	792
338	20241125	132800	359583671	1916	1912	1916	1912	10455
339	20241125	132700	339566377	1911	1910	1911	1910	1667
340	20241125	132600	336381877	1910	1909	1910	1909	6154
341	20241125	132500	324631497	1909	1909	1909	1909	62
342	20241125	132400	324513139	1909	1907	1909	1907	839
343	20241125	132300	322912414	1907	1907	1907	1907	55
344	20241125	132200	322807529	1908	1907	1908	1907	271
345	20241125	132100	322290644	1906	1907	1907	1906	8
346	20241125	132000	322275390	1907	1907	1907	1907	40
347	20241125	131900	322199110	1907	1907	1907	1907	125
348	20241125	131800	321960735	1907	1907	1907	1907	0
349	20241125	131700	321960735	1907	1906	1907	1906	405
350	20241125	131600	321188780	1908	1908	1908	1908	0
351	20241125	131500	321188780	1908	1908	1908	1908	0
352	20241125	131400	321188780	1908	1908	1908	1908	4
353	20241125	131300	321181148	1908	1906	1908	1906	86
354	20241125	131200	321017132	1906	1906	1906	1906	38
355	20241125	131100	320944704	1906	1906	1906	1906	0
356	20241125	131000	320944704	1906	1906	1906	1906	0
357	20241125	130900	320944704	1906	1906	1906	1906	4
358	20241125	130800	320937080	1907	1907	1907	1907	1000
359	20241125	130700	319030080	1907	1907	1907	1907	350
360	20241125	130600	318362630	1909	1906	1909	1906	39
361	20241125	130500	318288293	1908	1908	1908	1908	1866
362	20241125	130400	314727965	1908	1908	1908	1908	50
363	20241125	130300	314632565	1909	1909	1909	1909	1
364	20241125	130200	314630656	1908	1907	1908	1907	229
365	20241125	130100	314193906	1906	1907	1907	1906	1025
366	20241125	130000	312239236	1907	1907	1907	1907	223
367	20241125	125900	311813975	1906	1903	1906	1903	1903
368	20241125	125800	308190485	1903	1902	1903	1902	32
369	20241125	125700	308129596	1901	1900	1901	1900	4263
370	20241125	125600	300025643	1901	1902	1902	1901	794
371	20241125	125500	298515934	1903	1903	1903	1903	8
372	20241125	125400	298500710	1904	1904	1904	1904	50
373	20241125	125300	298405510	1904	1903	1904	1903	60
374	20241125	125200	298291280	1904	1905	1905	1904	193
375	20241125	125100	297923725	1905	1905	1905	1905	917
376	20241125	125000	296176840	1904	1904	1904	1904	0
377	20241125	124900	296176840	1904	1904	1904	1904	46
378	20241125	124800	296089256	1903	1902	1903	1902	501
379	20241125	124700	295136299	1902	1902	1902	1902	19
380	20241125	124600	295100161	1901	1902	1902	1901	51
381	20241125	124500	295003195	1902	1902	1902	1902	0
382	20241125	124400	295003195	1902	1902	1902	1902	222
383	20241125	124300	294580951	1903	1903	1903	1903	100
384	20241125	124200	294390651	1903	1903	1903	1903	0
385	20241125	124100	294390651	1903	1904	1904	1903	511
386	20241125	124000	293417907	1904	1905	1905	1904	1000
387	20241125	123900	291513627	1906	1906	1906	1906	121
388	20241125	123800	291283001	1907	1907	1907	1907	52
389	20241125	123700	291183837	1906	1906	1906	1906	0
390	20241125	123600	291183837	1906	1906	1906	1906	1
391	20241125	123500	291181931	1906	1906	1906	1906	199
392	20241125	123400	290802637	1906	1906	1906	1906	10
393	20241125	123300	290783577	1905	1905	1905	1905	0
394	20241125	123200	290783577	1905	1905	1905	1905	732
395	20241125	123100	289389117	1905	1905	1905	1904	251
396	20241125	123000	288910992	1904	1904	1904	1904	0
397	20241125	122900	288910992	1904	1903	1904	1903	401
398	20241125	122800	288147738	1904	1904	1904	1904	0
399	20241125	122700	288147738	1904	1904	1904	1904	0
400	20241125	122600	288147738	1904	1904	1904	1904	310
401	20241125	122500	287557498	1903	1903	1903	1903	68
402	20241125	122400	287428094	1904	1904	1904	1904	0
403	20241125	122300	287428094	1904	1903	1904	1903	510
404	20241125	122200	286457055	1903	1903	1903	1903	10
405	20241125	122100	286438025	1904	1904	1904	1904	75
406	20241125	122000	286295225	1904	1904	1904	1904	0
407	20241125	121900	286295225	1904	1904	1904	1904	60
408	20241125	121800	286180985	1904	1902	1904	1900	68
409	20241125	121700	286051751	1903	1903	1903	1903	0
410	20241125	121600	286051751	1903	1903	1903	1903	1
411	20241125	121500	286049848	1903	1903	1903	1903	337
412	20241125	121400	285408537	1903	1903	1903	1903	2
413	20241125	121300	285404731	1903	1903	1903	1903	0
414	20241125	121200	285404731	1903	1903	1904	1903	801
415	20241125	121100	283879740	1900	1900	1900	1900	0
416	20241125	121000	283879740	1900	1900	1900	1900	150
417	20241125	120900	283594740	1903	1903	1903	1903	449
418	20241125	120800	282740293	1903	1903	1903	1903	0
419	20241125	120700	282740293	1903	1903	1903	1903	0
420	20241125	120600	282740293	1903	1903	1903	1903	36
421	20241125	120500	282671785	1905	1905	1905	1905	0
422	20241125	120400	282671785	1905	1905	1905	1905	7
423	20241125	120300	282658450	1905	1905	1905	1905	1
424	20241125	120200	282656545	1904	1904	1904	1904	217
425	20241125	120100	282243377	1904	1904	1904	1904	0
426	20241125	120000	282243377	1904	1904	1904	1904	83
427	20241125	115900	282085345	1903	1903	1903	1903	0
428	20241125	115800	282085345	1903	1903	1903	1903	459
429	20241125	115700	281211868	1904	1904	1904	1904	30
430	20241125	115600	281154748	1904	1904	1904	1904	0
431	20241125	115500	281154748	1904	1904	1904	1904	49
432	20241125	115400	281061452	1903	1903	1903	1903	0
433	20241125	115300	281061452	1903	1903	1903	1903	0
434	20241125	115200	281061452	1903	1903	1903	1903	92
435	20241125	115100	280886376	1902	1902	1902	1902	229
436	20241125	115000	280450818	1904	1904	1904	1904	0
437	20241125	114900	280450818	1904	1904	1904	1904	0
438	20241125	114800	280450818	1904	1904	1904	1904	0
439	20241125	114700	280450818	1904	1904	1904	1904	82
440	20241125	114600	280294690	1904	1905	1905	1904	247
441	20241125	114500	279824255	1907	1907	1907	1907	200
442	20241125	114400	279442855	1907	1907	1907	1907	0
443	20241125	114300	279442855	1907	1907	1907	1907	225
444	20241125	114200	279013780	1907	1906	1907	1906	100
445	20241125	114100	278823110	1905	1905	1905	1905	616
446	20241125	114000	277649630	1904	1903	1904	1903	915
447	20241125	113900	275907537	1903	1902	1903	1902	1000
448	20241125	113800	274004593	1902	1902	1902	1902	0
449	20241125	113700	274004593	1902	1901	1902	1901	800
450	20241125	113600	272483132	1902	1902	1902	1902	0
451	20241125	113500	272483132	1902	1902	1902	1902	0
452	20241125	113400	272483132	1902	1902	1902	1902	0
453	20241125	113300	272483132	1902	1902	1902	1902	0
454	20241125	113200	272483132	1902	1902	1902	1902	0
455	20241125	113100	272483132	1902	1901	1902	1901	10
456	20241125	113000	272464117	1898	1898	1898	1898	20
457	20241125	112900	272426157	1902	1900	1902	1900	600
458	20241125	112800	271285043	1900	1900	1900	1900	21
459	20241125	112700	271245143	1900	1900	1900	1900	80
460	20241125	112600	271093143	1900	1900	1900	1900	121
461	20241125	112500	270863243	1900	1900	1900	1900	0
462	20241125	112400	270863243	1900	1900	1900	1900	54
463	20241125	112300	270760643	1900	1900	1900	1900	335
464	20241125	112200	270124143	1900	1898	1900	1898	8001
465	20241125	112100	254922787	1897	1897	1897	1897	70
466	20241125	112000	254789997	1897	1897	1897	1897	33
467	20241125	111900	254727396	1896	1896	1896	1896	242
468	20241125	111800	254268564	1895	1896	1896	1895	841
469	20241125	111700	252674029	1896	1896	1896	1896	160
470	20241125	111600	252370669	1898	1898	1898	1898	946
471	20241125	111500	250575161	1895	1895	1895	1895	0
472	20241125	111400	250575161	1895	1897	1897	1895	2874
473	20241125	111300	245125955	1897	1897	1897	1897	1
474	20241125	111200	245124058	1897	1897	1897	1897	177
475	20241125	111100	244788289	1897	1897	1897	1897	0
476	20241125	111000	244788289	1897	1897	1897	1897	0
477	20241125	110900	244788289	1897	1897	1897	1897	1038
478	20241125	110800	242819203	1897	1897	1897	1897	1
479	20241125	110700	242817306	1897	1897	1897	1897	20
480	20241125	110600	242779366	1897	1897	1897	1897	32
481	20241125	110500	242718662	1897	1897	1897	1897	0
482	20241125	110400	242718662	1897	1899	1899	1897	1196
483	20241125	110300	240449094	1900	1900	1900	1900	1
484	20241125	110200	240447194	1899	1899	1899	1898	864
485	20241125	110100	238807218	1899	1899	1899	1899	502
486	20241125	110000	237853920	1899	1900	1900	1899	1094
487	20241125	105900	235776328	1899	1900	1900	1899	665
488	20241125	105800	234513366	1900	1900	1900	1900	260
489	20241125	105700	234019366	1900	1899	1900	1899	73
490	20241125	105600	233880702	1900	1901	1901	1900	163
491	20241125	105500	233570939	1900	1900	1900	1900	0
492	20241125	105400	233570939	1900	1901	1901	1900	2476
493	20241125	105300	228864267	1902	1902	1902	1902	20
494	20241125	105200	228826227	1902	1902	1902	1902	51
495	20241125	105100	228729225	1901	1901	1901	1901	0
496	20241125	105000	228729225	1901	1901	1901	1901	500
497	20241125	104900	227778725	1901	1901	1902	1901	2172
498	20241125	104800	223649676	1901	1900	1901	1900	2473
499	20241125	104700	218950503	1900	1900	1900	1900	679
500	20241125	104600	217660403	1901	1901	1901	1901	21
501	20241125	104500	217620482	1902	1902	1902	1902	180
502	20241125	104400	217278122	1902	1902	1902	1902	0
503	20241125	104300	217278122	1902	1903	1904	1902	561
504	20241125	104200	216210180	1903	1902	1903	1902	64
505	20241125	104100	216088407	1902	1902	1902	1902	227
506	20241125	104000	215656653	1900	1898	1901	1898	1100
507	20241125	103900	213566790	1898	1903	1903	1898	4157
508	20241125	103800	205671331	1904	1904	1904	1904	0
509	20241125	103700	205671331	1904	1904	1904	1904	0
510	20241125	103600	205671331	1904	1904	1904	1904	0
511	20241125	103500	205671331	1904	1904	1904	1904	0
512	20241125	103400	205671331	1904	1904	1904	1904	10
513	20241125	103300	205652291	1904	1904	1904	1904	1
514	20241125	103200	205650387	1904	1902	1904	1902	14
515	20241125	103100	205623757	1902	1901	1902	1901	300
516	20241125	103000	205053455	1898	1901	1901	1898	1093
517	20241125	102900	202975698	1901	1898	1901	1898	16
518	20241125	102800	202945327	1898	1900	1900	1898	1050
519	20241125	102700	200951519	1902	1902	1902	1902	0
520	20241125	102600	200951519	1902	1902	1902	1902	62
521	20241125	102500	200833595	1901	1901	1901	1901	0
522	20241125	102400	200833595	1901	1901	1901	1901	1
523	20241125	102300	200831694	1904	1904	1904	1904	0
524	20241125	102200	200831694	1904	1904	1904	1904	0
525	20241125	102100	200831694	1904	1900	1904	1899	192
526	20241125	102000	200466366	1900	1900	1900	1900	150
527	20241125	101900	200181366	1899	1906	1906	1899	3000
528	20241125	101800	194478374	1907	1907	1907	1907	0
529	20241125	101700	194478374	1907	1907	1907	1907	0
530	20241125	101600	194478374	1907	1907	1907	1907	554
531	20241125	101500	193421896	1907	1907	1907	1907	0
532	20241125	101400	193421896	1907	1907	1907	1907	0
533	20241125	101300	193421896	1907	1909	1909	1907	3569
534	20241125	101200	186609281	1909	1908	1909	1908	557
535	20241125	101100	185546364	1908	1908	1908	1908	3
536	20241125	101000	185540640	1904	1904	1904	1904	4
537	20241125	100900	185533024	1904	1904	1904	1904	100
538	20241125	100800	185342624	1904	1904	1904	1904	0
539	20241125	100700	185342624	1904	1906	1906	1904	3000
540	20241125	100600	179627048	1912	1912	1912	1912	0
541	20241125	100500	179627048	1912	1912	1912	1912	116
542	20241125	100400	179405256	1913	1912	1913	1906	970
543	20241125	100300	177553408	1913	1913	1913	1913	525
544	20241125	100200	176549083	1905	1914	1914	1905	1082
545	20241125	100100	174487239	1905	1916	1916	1905	81
546	20241125	100000	174332054	1916	1905	1916	1905	1369
547	20241125	095900	171714827	1904	1904	1904	1904	299
548	20241125	095800	171145531	1904	1900	1904	1900	2606
549	20241125	095700	166189802	1899	1899	1899	1899	10
550	20241125	095600	166170812	1899	1901	1901	1899	541
551	20241125	095500	165142625	1902	1904	1904	1902	512
552	20241125	095400	164168313	1905	1906	1906	1905	176
553	20241125	095300	163832969	1906	1912	1914	1906	866
554	20241125	095200	162178408	1912	1915	1915	1912	21
555	20241125	095100	162138242	1916	1916	1916	1916	758
556	20241125	095000	160685914	1916	1915	1918	1915	3709
557	20241125	094900	153577877	1914	1915	1915	1914	10416
558	20241125	094800	133639393	1914	1913	1914	1913	1657
559	20241125	094700	130467900	1914	1915	1915	1914	2755
560	20241125	094600	125192751	1915	1912	1915	1912	3276
561	20241125	094500	118923451	1912	1907	1915	1907	4418
562	20241125	094400	110482289	1907	1902	1908	1900	5046
563	20241125	094300	100877521	1900	1894	1900	1894	8051
564	20241125	094200	85592739	1894	1894	1894	1890	2792
565	20241125	094100	80306815	1894	1892	1894	1892	502
566	20241125	094000	79356563	1893	1893	1893	1893	27
567	20241125	093900	79305452	1894	1893	1894	1893	1248
568	20241125	093800	76941742	1894	1894	1894	1894	255
569	20241125	093700	76458772	1890	1895	1895	1890	432
570	20241125	093600	75640342	1895	1892	1895	1892	56
571	20241125	093500	75534324	1892	1895	1895	1892	2965
572	20241125	093400	69922263	1895	1895	1895	1895	331
573	20241125	093300	69295018	1895	1894	1895	1894	822
574	20241125	093200	67737450	1894	1894	1894	1894	141
575	20241125	093100	67470396	1895	1892	1895	1892	1328
576	20241125	093000	64954465	1890	1892	1892	1889	3633
577	20241125	092900	58084937	1892	1892	1892	1892	2222
578	20241125	092800	53880913	1892	1888	1892	1888	3847
579	20241125	092700	46612230	1887	1883	1887	1878	8061
580	20241125	092600	31455097	1885	1885	1885	1885	205
581	20241125	092500	31068672	1885	1885	1885	1885	0
582	20241125	092400	31068672	1885	1885	1885	1885	3
583	20241125	092300	31063017	1883	1886	1886	1883	81
584	20241125	092200	30910316	1886	1886	1886	1886	0
585	20241125	092100	30910316	1886	1886	1886	1886	0
586	20241125	092000	30910316	1886	1886	1886	1886	20
587	20241125	091900	30872596	1883	1883	1883	1883	1536
588	20241125	091800	27980308	1883	1885	1885	1883	2688
589	20241125	091700	22918744	1886	1886	1886	1886	1
590	20241125	091600	22916858	1877	1878	1886	1877	860
591	20241125	091500	21301773	1878	1878	1878	1878	0
592	20241125	091400	21301773	1878	1886	1886	1878	174
593	20241125	091300	20974193	1886	1886	1886	1886	186
594	20241125	091200	20623397	1886	1884	1886	1884	2151
595	20241125	091100	16569288	1876	1884	1884	1876	1301
596	20241125	091000	14119539	1884	1884	1884	1884	41
597	20241125	090900	14042295	1884	1884	1884	1884	31
598	20241125	090800	13983891	1876	1875	1876	1875	331
599	20241125	090700	13363232	1885	1885	1885	1885	454
600	20241125	090600	12507442	1885	1885	1885	1885	4
601	20241125	090500	12499902	1885	1885	1885	1885	477
602	20241125	090400	11600757	1885	1885	1886	1885	979
603	20241125	090300	9755332	1885	1888	1888	1885	1052
604	20241125	090200	7772159	1885	1885	1885	1885	1639
605	20241125	090100	4682644	1885	1885	1885	1885	0
606	20241125	090000	4682644	1885	1871	1888	1871	2501