KissMeData/263770/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210300	13939030	1930	1930	1930	1930	67
3	20241125	210200	13939030	1930	1930	1930	1930	0
4	20241125	210100	13939030	1930	1930	1930	1930	0
5	20241125	210000	13939030	1930	1930	1930	1930	0
6	20241125	205900	13939030	1930	1930	1930	1930	0
7	20241125	205800	13939030	1930	1930	1930	1930	0
8	20241125	205700	13939030	1930	1930	1930	1930	0
9	20241125	205600	13939030	1930	1930	1930	1930	0
10	20241125	205500	13939030	1930	1930	1930	1930	0
11	20241125	205400	13939030	1930	1930	1930	1930	0
12	20241125	205300	13939030	1930	1930	1930	1930	0
13	20241125	205200	13939030	1930	1930	1930	1930	0
14	20241125	205100	13939030	1930	1930	1930	1930	0
15	20241125	205000	13939030	1930	1930	1930	1930	0
16	20241125	204900	13939030	1930	1930	1930	1930	0
17	20241125	204800	13939030	1930	1930	1930	1930	0
18	20241125	204700	13939030	1930	1930	1930	1930	0
19	20241125	204600	13939030	1930	1930	1930	1930	0
20	20241125	204500	13939030	1930	1930	1930	1930	0
21	20241125	204400	13939030	1930	1930	1930	1930	0
22	20241125	204300	13939030	1930	1930	1930	1930	0
23	20241125	204200	13939030	1930	1930	1930	1930	0
24	20241125	204100	13939030	1930	1930	1930	1930	0
25	20241125	204000	13939030	1930	1930	1930	1930	0
26	20241125	203900	13939030	1930	1930	1930	1930	0
27	20241125	203800	13939030	1930	1930	1930	1930	0
28	20241125	203700	13939030	1930	1930	1930	1930	0
29	20241125	203600	13939030	1930	1930	1930	1930	0
30	20241125	203500	13939030	1930	1930	1930	1930	0
31	20241125	203400	13939030	1930	1930	1930	1930	0
32	20241125	203300	13939030	1930	1930	1930	1930	67
33	20241125	203200	13939030	1930	1930	1930	1930	0
34	20241125	203100	13939030	1930	1930	1930	1930	0
35	20241125	203000	13939030	1930	1930	1930	1930	0
36	20241125	202900	13939030	1930	1930	1930	1930	0
37	20241125	202800	13939030	1930	1930	1930	1930	0
38	20241125	202700	13939030	1930	1930	1930	1930	0
39	20241125	202600	13939030	1930	1930	1930	1930	0
40	20241125	202500	13939030	1930	1930	1930	1930	0
41	20241125	202400	13939030	1930	1930	1930	1930	0
42	20241125	202300	13939030	1930	1930	1930	1930	0
43	20241125	202200	13939030	1930	1930	1930	1930	0
44	20241125	202100	13939030	1930	1930	1930	1930	0
45	20241125	202000	13939030	1930	1930	1930	1930	0
46	20241125	201900	13939030	1930	1930	1930	1930	0
47	20241125	201800	13939030	1930	1930	1930	1930	0
48	20241125	201700	13939030	1930	1930	1930	1930	0
49	20241125	201600	13939030	1930	1930	1930	1930	0
50	20241125	201500	13939030	1930	1930	1930	1930	0
51	20241125	201400	13939030	1930	1930	1930	1930	0
52	20241125	201300	13939030	1930	1930	1930	1930	0
53	20241125	201200	13939030	1930	1930	1930	1930	0
54	20241125	201100	13939030	1930	1930	1930	1930	0
55	20241125	201000	13939030	1930	1930	1930	1930	0
56	20241125	200900	13939030	1930	1930	1930	1930	0
57	20241125	200800	13939030	1930	1930	1930	1930	0
58	20241125	200700	13939030	1930	1930	1930	1930	0
59	20241125	200600	13939030	1930	1930	1930	1930	0
60	20241125	200500	13939030	1930	1930	1930	1930	0
61	20241125	200400	13939030	1930	1930	1930	1930	0
62	20241125	200300	13939030	1930	1930	1930	1930	67
63	20241125	200200	13939030	1930	1930	1930	1930	0
64	20241125	200100	13939030	1930	1930	1930	1930	0
65	20241125	200000	13939030	1930	1930	1930	1930	0
66	20241125	195900	13939030	1930	1930	1930	1930	0
67	20241125	195800	13939030	1930	1930	1930	1930	0
68	20241125	195700	13939030	1930	1930	1930	1930	0
69	20241125	195600	13939030	1930	1930	1930	1930	0
70	20241125	195500	13939030	1930	1930	1930	1930	0
71	20241125	195400	13939030	1930	1930	1930	1930	0
72	20241125	195300	13939030	1930	1930	1930	1930	0
73	20241125	195200	13939030	1930	1930	1930	1930	0
74	20241125	195100	13939030	1930	1930	1930	1930	0
75	20241125	195000	13939030	1930	1930	1930	1930	0
76	20241125	194900	13939030	1930	1930	1930	1930	0
77	20241125	194800	13939030	1930	1930	1930	1930	0
78	20241125	194700	13939030	1930	1930	1930	1930	0
79	20241125	194600	13939030	1930	1930	1930	1930	0
80	20241125	194500	13939030	1930	1930	1930	1930	0
81	20241125	194400	13939030	1930	1930	1930	1930	0
82	20241125	194300	13939030	1930	1930	1930	1930	0
83	20241125	194200	13939030	1930	1930	1930	1930	0
84	20241125	194100	13939030	1930	1930	1930	1930	0
85	20241125	194000	13939030	1930	1930	1930	1930	0
86	20241125	193900	13939030	1930	1930	1930	1930	0
87	20241125	193800	13939030	1930	1930	1930	1930	0
88	20241125	193700	13939030	1930	1930	1930	1930	0
89	20241125	193600	13939030	1930	1930	1930	1930	0
90	20241125	193500	13939030	1930	1930	1930	1930	0
91	20241125	193400	13939030	1930	1930	1930	1930	0
92	20241125	193300	13939030	1930	1930	1930	1930	67
93	20241125	193200	13939030	1930	1930	1930	1930	0
94	20241125	193100	13939030	1930	1930	1930	1930	0
95	20241125	193000	13939030	1930	1930	1930	1930	0
96	20241125	192900	13939030	1930	1930	1930	1930	0
97	20241125	192800	13939030	1930	1930	1930	1930	0
98	20241125	192700	13939030	1930	1930	1930	1930	0
99	20241125	192600	13939030	1930	1930	1930	1930	0
100	20241125	192500	13939030	1930	1930	1930	1930	0
101	20241125	192400	13939030	1930	1930	1930	1930	0
102	20241125	192300	13939030	1930	1930	1930	1930	0
103	20241125	192200	13939030	1930	1930	1930	1930	0
104	20241125	192100	13939030	1930	1930	1930	1930	0
105	20241125	192000	13939030	1930	1930	1930	1930	0
106	20241125	191900	13939030	1930	1930	1930	1930	0
107	20241125	191800	13939030	1930	1930	1930	1930	0
108	20241125	191700	13939030	1930	1930	1930	1930	0
109	20241125	191600	13939030	1930	1930	1930	1930	0
110	20241125	191500	13939030	1930	1930	1930	1930	0
111	20241125	191400	13939030	1930	1930	1930	1930	0
112	20241125	191300	13939030	1930	1930	1930	1930	0
113	20241125	191200	13939030	1930	1930	1930	1930	0
114	20241125	191100	13939030	1930	1930	1930	1930	0
115	20241125	191000	13939030	1930	1930	1930	1930	0
116	20241125	190900	13939030	1930	1930	1930	1930	0
117	20241125	190800	13939030	1930	1930	1930	1930	0
118	20241125	190700	13939030	1930	1930	1930	1930	0
119	20241125	190600	13939030	1930	1930	1930	1930	0
120	20241125	190500	13939030	1930	1930	1930	1930	0
121	20241125	190400	13939030	1930	1930	1930	1930	0
122	20241125	190300	13939030	1930	1930	1930	1930	67
123	20241125	190200	13939030	1930	1930	1930	1930	0
124	20241125	190100	13939030	1930	1930	1930	1930	0
125	20241125	190000	13939030	1930	1930	1930	1930	0
126	20241125	185900	13939030	1930	1930	1930	1930	0
127	20241125	185800	13939030	1930	1930	1930	1930	0
128	20241125	185700	13939030	1930	1930	1930	1930	0
129	20241125	185600	13939030	1930	1930	1930	1930	0
130	20241125	185500	13939030	1930	1930	1930	1930	0
131	20241125	185400	13939030	1930	1930	1930	1930	0
132	20241125	185300	13939030	1930	1930	1930	1930	0
133	20241125	185200	13939030	1930	1930	1930	1930	0
134	20241125	185100	13939030	1930	1930	1930	1930	0
135	20241125	185000	13939030	1930	1930	1930	1930	0
136	20241125	184900	13939030	1930	1930	1930	1930	0
137	20241125	184800	13939030	1930	1930	1930	1930	0
138	20241125	184700	13939030	1930	1930	1930	1930	0
139	20241125	184600	13939030	1930	1930	1930	1930	0
140	20241125	184500	13939030	1930	1930	1930	1930	0
141	20241125	184400	13939030	1930	1930	1930	1930	0
142	20241125	184300	13939030	1930	1930	1930	1930	0
143	20241125	184200	13939030	1930	1930	1930	1930	0
144	20241125	184100	13939030	1930	1930	1930	1930	0
145	20241125	184000	13939030	1930	1930	1930	1930	0
146	20241125	183900	13939030	1930	1930	1930	1930	0
147	20241125	183800	13939030	1930	1930	1930	1930	0
148	20241125	183700	13939030	1930	1930	1930	1930	0
149	20241125	183600	13939030	1930	1930	1930	1930	0
150	20241125	183500	13939030	1930	1930	1930	1930	0
151	20241125	183400	13939030	1930	1930	1930	1930	0
152	20241125	183300	13939030	1930	1930	1930	1930	67
153	20241125	183200	13939030	1930	1930	1930	1930	0
154	20241125	183100	13939030	1930	1930	1930	1930	0
155	20241125	183000	13939030	1930	1930	1930	1930	0
156	20241125	182900	13939030	1930	1930	1930	1930	0
157	20241125	182800	13939030	1930	1930	1930	1930	0
158	20241125	182700	13939030	1930	1930	1930	1930	0
159	20241125	182600	13939030	1930	1930	1930	1930	0
160	20241125	182500	13939030	1930	1930	1930	1930	0
161	20241125	182400	13939030	1930	1930	1930	1930	0
162	20241125	182300	13939030	1930	1930	1930	1930	0
163	20241125	182200	13939030	1930	1930	1930	1930	0
164	20241125	182100	13939030	1930	1930	1930	1930	0
165	20241125	182000	13939030	1930	1930	1930	1930	0
166	20241125	181900	13939030	1930	1930	1930	1930	0
167	20241125	181800	13939030	1930	1930	1930	1930	0
168	20241125	181700	13939030	1930	1930	1930	1930	0
169	20241125	181600	13939030	1930	1930	1930	1930	0
170	20241125	181500	13939030	1930	1930	1930	1930	0
171	20241125	181400	13939030	1930	1930	1930	1930	0
172	20241125	181300	13939030	1930	1930	1930	1930	0
173	20241125	181200	13939030	1930	1930	1930	1930	0
174	20241125	181100	13939030	1930	1930	1930	1930	0
175	20241125	181000	13939030	1930	1930	1930	1930	0
176	20241125	180900	13939030	1930	1930	1930	1930	0
177	20241125	180800	13939030	1930	1930	1930	1930	0
178	20241125	180700	13939030	1930	1930	1930	1930	0
179	20241125	180600	13939030	1930	1930	1930	1930	0
180	20241125	180500	13939030	1930	1930	1930	1930	0
181	20241125	180400	13939030	1930	1930	1930	1930	0
182	20241125	180300	13939030	1930	1930	1930	1930	67
183	20241125	180200	13939030	1930	1930	1930	1930	0
184	20241125	180100	13939030	1930	1930	1930	1930	0
185	20241125	180000	13939030	1930	1930	1930	1930	0
186	20241125	175900	13939030	1930	1930	1930	1930	0
187	20241125	175800	13939030	1930	1930	1930	1930	0
188	20241125	175700	13939030	1930	1930	1930	1930	0
189	20241125	175600	13939030	1930	1930	1930	1930	0
190	20241125	175500	13939030	1930	1930	1930	1930	0
191	20241125	175400	13939030	1930	1930	1930	1930	0
192	20241125	175300	13939030	1930	1930	1930	1930	0
193	20241125	175200	13939030	1930	1930	1930	1930	0
194	20241125	175100	13939030	1930	1930	1930	1930	0
195	20241125	175000	13939030	1930	1930	1930	1930	0
196	20241125	174900	13939030	1930	1930	1930	1930	0
197	20241125	174800	13939030	1930	1930	1930	1930	0
198	20241125	174700	13939030	1930	1930	1930	1930	0
199	20241125	174600	13939030	1930	1930	1930	1930	0
200	20241125	174500	13939030	1930	1930	1930	1930	0
201	20241125	174400	13939030	1930	1930	1930	1930	0
202	20241125	174300	13939030	1930	1930	1930	1930	0
203	20241125	174200	13939030	1930	1930	1930	1930	0
204	20241125	174100	13939030	1930	1930	1930	1930	0
205	20241125	174000	13939030	1930	1930	1930	1930	0
206	20241125	173900	13939030	1930	1930	1930	1930	0
207	20241125	173800	13939030	1930	1930	1930	1930	0
208	20241125	173700	13939030	1930	1930	1930	1930	0
209	20241125	173600	13939030	1930	1930	1930	1930	0
210	20241125	173500	13939030	1930	1930	1930	1930	0
211	20241125	173400	13939030	1930	1930	1930	1930	0
212	20241125	173300	13939030	1930	1930	1930	1930	67
213	20241125	173200	13939030	1930	1930	1930	1930	0
214	20241125	173100	13939030	1930	1930	1930	1930	0
215	20241125	173000	13939030	1930	1930	1930	1930	0
216	20241125	172900	13939030	1930	1930	1930	1930	0
217	20241125	172800	13939030	1930	1930	1930	1930	0
218	20241125	172700	13939030	1930	1930	1930	1930	0
219	20241125	172600	13939030	1930	1930	1930	1930	0
220	20241125	172500	13939030	1930	1930	1930	1930	0
221	20241125	172400	13939030	1930	1930	1930	1930	0
222	20241125	172300	13939030	1930	1930	1930	1930	0
223	20241125	172200	13939030	1930	1930	1930	1930	0
224	20241125	172100	13939030	1930	1930	1930	1930	0
225	20241125	172000	13939030	1930	1930	1930	1930	0
226	20241125	171900	13939030	1930	1930	1930	1930	0
227	20241125	171800	13939030	1930	1930	1930	1930	0
228	20241125	171700	13939030	1930	1930	1930	1930	0
229	20241125	171600	13939030	1930	1930	1930	1930	0
230	20241125	171500	13939030	1930	1930	1930	1930	0
231	20241125	171400	13939030	1930	1930	1930	1930	0
232	20241125	171300	13939030	1930	1930	1930	1930	0
233	20241125	171200	13939030	1930	1930	1930	1930	0
234	20241125	171100	13939030	1930	1930	1930	1930	0
235	20241125	171000	13939030	1930	1930	1930	1930	0
236	20241125	170900	13939030	1930	1930	1930	1930	0
237	20241125	170800	13939030	1930	1930	1930	1930	0
238	20241125	170700	13939030	1930	1930	1930	1930	0
239	20241125	170600	13939030	1930	1930	1930	1930	0
240	20241125	170500	13939030	1930	1930	1930	1930	0
241	20241125	170400	13939030	1930	1930	1930	1930	0
242	20241125	170300	13939030	1930	1930	1930	1930	67
243	20241125	170200	13939030	1930	1930	1930	1930	0
244	20241125	170100	13939030	1930	1930	1930	1930	0
245	20241125	170000	13939030	1930	1930	1930	1930	0
246	20241125	165900	13939030	1930	1930	1930	1930	0
247	20241125	165800	13939030	1930	1930	1930	1930	0
248	20241125	165700	13939030	1930	1930	1930	1930	0
249	20241125	165600	13939030	1930	1930	1930	1930	0
250	20241125	165500	13939030	1930	1930	1930	1930	0
251	20241125	165400	13939030	1930	1930	1930	1930	0
252	20241125	165300	13939030	1930	1930	1930	1930	0
253	20241125	165200	13939030	1930	1930	1930	1930	0
254	20241125	165100	13939030	1930	1930	1930	1930	0
255	20241125	165000	13939030	1930	1930	1930	1930	0
256	20241125	164900	13939030	1930	1930	1930	1930	0
257	20241125	164800	13939030	1930	1930	1930	1930	0
258	20241125	164700	13939030	1930	1930	1930	1930	0
259	20241125	164600	13939030	1930	1930	1930	1930	0
260	20241125	164500	13939030	1930	1930	1930	1930	0
261	20241125	164400	13939030	1930	1930	1930	1930	0
262	20241125	164300	13939030	1930	1930	1930	1930	0
263	20241125	164200	13939030	1930	1930	1930	1930	0
264	20241125	164100	13939030	1930	1930	1930	1930	0
265	20241125	164000	13939030	1930	1930	1930	1930	0
266	20241125	163900	13939030	1930	1930	1930	1930	0
267	20241125	163800	13939030	1930	1930	1930	1930	0
268	20241125	163700	13939030	1930	1930	1930	1930	0
269	20241125	163600	13939030	1930	1930	1930	1930	0
270	20241125	163500	13939030	1930	1930	1930	1930	0
271	20241125	163400	13939030	1930	1930	1930	1930	0
272	20241125	163300	13939030	1930	1930	1930	1930	67
273	20241125	163200	13939030	1930	1930	1930	1930	0
274	20241125	163100	13939030	1930	1930	1930	1930	0
275	20241125	163000	13939030	1930	1930	1930	1930	0
276	20241125	162900	13939030	1930	1930	1930	1930	0
277	20241125	162800	13939030	1930	1930	1930	1930	0
278	20241125	162700	13939030	1930	1930	1930	1930	0
279	20241125	162600	13939030	1930	1930	1930	1930	0
280	20241125	162500	13939030	1930	1930	1930	1930	0
281	20241125	162400	13939030	1930	1930	1930	1930	0
282	20241125	162300	13939030	1930	1930	1930	1930	0
283	20241125	162200	13939030	1930	1930	1930	1930	0
284	20241125	162100	13939030	1930	1930	1930	1930	0
285	20241125	162000	13939030	1930	1930	1930	1930	0
286	20241125	161900	13939030	1930	1930	1930	1930	0
287	20241125	161800	13939030	1930	1930	1930	1930	0
288	20241125	161700	13939030	1930	1930	1930	1930	0
289	20241125	161600	13939030	1930	1930	1930	1930	0
290	20241125	161500	13939030	1930	1930	1930	1930	0
291	20241125	161400	13939030	1930	1930	1930	1930	0
292	20241125	161300	13939030	1930	1930	1930	1930	0
293	20241125	161200	13939030	1930	1930	1930	1930	0
294	20241125	161100	13939030	1930	1930	1930	1930	0
295	20241125	161000	13939030	1930	1930	1930	1930	0
296	20241125	160900	13939030	1930	1930	1930	1930	0
297	20241125	160800	13939030	1930	1930	1930	1930	0
298	20241125	160700	13939030	1930	1930	1930	1930	0
299	20241125	160600	13939030	1930	1930	1930	1930	0
300	20241125	160500	13939030	1930	1930	1930	1930	0
301	20241125	160400	13939030	1930	1930	1930	1930	0
302	20241125	160300	13939030	1930	1930	1930	1930	67
303	20241125	160200	13939030	1930	1930	1930	1930	0
304	20241125	160100	13939030	1930	1930	1930	1930	0
305	20241125	160000	13939030	1930	1930	1930	1930	0
306	20241125	155900	13939030	1930	1930	1930	1930	0
307	20241125	155800	13939030	1930	1930	1930	1930	0
308	20241125	155700	13939030	1930	1930	1930	1930	0
309	20241125	155600	13939030	1930	1930	1930	1930	0
310	20241125	155500	13939030	1930	1930	1930	1930	0
311	20241125	155400	13939030	1930	1930	1930	1930	0
312	20241125	155300	13939030	1930	1930	1930	1930	0
313	20241125	155200	13939030	1930	1930	1930	1930	0
314	20241125	155100	13939030	1930	1930	1930	1930	0
315	20241125	155000	13939030	1930	1930	1930	1930	0
316	20241125	154900	13939030	1930	1930	1930	1930	0
317	20241125	154800	13939030	1930	1930	1930	1930	0
318	20241125	154700	13939030	1930	1930	1930	1930	0
319	20241125	154600	13939030	1930	1930	1930	1930	0
320	20241125	154500	13939030	1930	1930	1930	1930	0
321	20241125	154400	13939030	1930	1930	1930	1930	0
322	20241125	154300	13939030	1930	1930	1930	1930	0
323	20241125	154200	13939030	1930	1930	1930	1930	0
324	20241125	154100	13939030	1930	1930	1930	1930	0
325	20241125	154000	13939030	1930	1930	1930	1930	0
326	20241125	153900	13939030	1930	1930	1930	1930	0
327	20241125	153800	13939030	1930	1930	1930	1930	0
328	20241125	153700	13939030	1930	1930	1930	1930	0
329	20241125	153600	13939030	1930	1930	1930	1930	0
330	20241125	153500	13939030	1930	1930	1930	1930	0
331	20241125	153400	13939030	1930	1930	1930	1930	0
332	20241125	153300	13939030	1930	1930	1930	1930	67
333	20241125	153200	13939030	1930	1930	1930	1930	0
334	20241125	153100	13939030	1930	1930	1930	1930	0
335	20241125	153000	13939030	1930	1930	1930	1930	67
336	20241125	152900	13809720	1930	1930	1930	1930	0
337	20241125	152800	13809720	1930	1930	1930	1930	0
338	20241125	152700	13809720	1930	1930	1930	1930	0
339	20241125	152600	13809720	1930	1930	1930	1930	0
340	20241125	152500	13809720	1930	1930	1930	1930	0
341	20241125	152400	13809720	1930	1930	1930	1930	0
342	20241125	152300	13809720	1930	1930	1930	1930	0
343	20241125	152200	13809720	1930	1930	1930	1930	0
344	20241125	152100	13809720	1930	1930	1930	1930	0
345	20241125	152000	13809720	1930	1930	1930	1930	0
346	20241125	151900	13809720	1930	1929	1930	1929	239
347	20241125	151800	13348687	1929	1929	1929	1929	0
348	20241125	151700	13348687	1929	1929	1929	1929	0
349	20241125	151600	13348687	1929	1929	1929	1929	0
350	20241125	151500	13348687	1929	1929	1929	1929	0
351	20241125	151400	13348687	1929	1929	1929	1929	0
352	20241125	151300	13348687	1929	1929	1929	1929	0
353	20241125	151200	13348687	1929	1929	1929	1929	0
354	20241125	151100	13348687	1929	1929	1929	1929	50
355	20241125	151000	13252237	1929	1929	1929	1929	0
356	20241125	150900	13252237	1929	1929	1929	1929	0
357	20241125	150800	13252237	1929	1929	1929	1929	0
358	20241125	150700	13252237	1929	1929	1929	1929	100
359	20241125	150600	13059337	1929	1929	1929	1929	10
360	20241125	150500	13040047	1929	1929	1929	1929	50
361	20241125	150400	12943597	1929	1929	1929	1929	0
362	20241125	150300	12943597	1929	1929	1929	1929	0
363	20241125	150200	12943597	1929	1929	1929	1929	0
364	20241125	150100	12943597	1929	1929	1929	1929	0
365	20241125	150000	12943597	1929	1929	1929	1929	0
366	20241125	145900	12943597	1929	1929	1929	1929	0
367	20241125	145800	12943597	1929	1929	1929	1929	0
368	20241125	145700	12943597	1929	1929	1929	1929	0
369	20241125	145600	12943597	1929	1929	1929	1929	0
370	20241125	145500	12943597	1929	1929	1929	1929	67
371	20241125	145400	12814354	1929	1929	1929	1929	0
372	20241125	145300	12814354	1929	1929	1929	1929	0
373	20241125	145200	12814354	1929	1929	1929	1929	0
374	20241125	145100	12814354	1929	1929	1929	1929	20
375	20241125	145000	12775774	1929	1929	1929	1929	0
376	20241125	144900	12775774	1929	1929	1929	1929	0
377	20241125	144800	12775774	1929	1929	1929	1929	0
378	20241125	144700	12775774	1929	1929	1929	1929	20
379	20241125	144600	12737194	1929	1929	1929	1929	0
380	20241125	144500	12737194	1929	1929	1929	1929	0
381	20241125	144400	12737194	1929	1929	1929	1929	0
382	20241125	144300	12737194	1929	1929	1929	1929	20
383	20241125	144200	12698614	1929	1929	1929	1929	0
384	20241125	144100	12698614	1929	1929	1929	1929	0
385	20241125	144000	12698614	1929	1929	1929	1929	0
386	20241125	143900	12698614	1929	1929	1929	1929	20
387	20241125	143800	12660034	1929	1929	1929	1929	0
388	20241125	143700	12660034	1929	1929	1929	1929	0
389	20241125	143600	12660034	1929	1929	1929	1929	0
390	20241125	143500	12660034	1929	1929	1929	1929	20
391	20241125	143400	12621454	1929	1929	1929	1929	0
392	20241125	143300	12621454	1929	1929	1929	1929	0
393	20241125	143200	12621454	1929	1929	1929	1929	0
394	20241125	143100	12621454	1929	1929	1929	1929	20
395	20241125	143000	12582874	1929	1929	1929	1929	0
396	20241125	142900	12582874	1929	1929	1929	1929	0
397	20241125	142800	12582874	1929	1929	1929	1929	0
398	20241125	142700	12582874	1929	1929	1929	1929	20
399	20241125	142600	12544294	1929	1929	1929	1929	0
400	20241125	142500	12544294	1929	1929	1929	1929	0
401	20241125	142400	12544294	1929	1929	1929	1929	0
402	20241125	142300	12544294	1929	1929	1929	1929	20
403	20241125	142200	12505714	1929	1929	1929	1929	0
404	20241125	142100	12505714	1929	1929	1929	1929	0
405	20241125	142000	12505714	1929	1929	1929	1929	50
406	20241125	141900	12409264	1929	1929	1929	1929	20
407	20241125	141800	12370684	1929	1929	1929	1929	0
408	20241125	141700	12370684	1929	1929	1929	1929	0
409	20241125	141600	12370684	1929	1929	1929	1929	0
410	20241125	141500	12370684	1929	1929	1929	1929	20
411	20241125	141400	12332104	1929	1929	1929	1929	0
412	20241125	141300	12332104	1929	1929	1929	1929	0
413	20241125	141200	12332104	1929	1929	1929	1929	0
414	20241125	141100	12332104	1929	1929	1929	1929	20
415	20241125	141000	12293524	1929	1929	1929	1929	0
416	20241125	140900	12293524	1929	1929	1929	1929	0
417	20241125	140800	12293524	1929	1929	1929	1929	0
418	20241125	140700	12293524	1929	1929	1929	1929	20
419	20241125	140600	12254944	1929	1929	1929	1929	0
420	20241125	140500	12254944	1929	1929	1929	1929	0
421	20241125	140400	12254944	1929	1929	1929	1929	2
422	20241125	140300	12251086	1925	1929	1929	1925	70
423	20241125	140200	12116256	1929	1929	1929	1929	0
424	20241125	140100	12116256	1929	1929	1929	1929	0
425	20241125	140000	12116256	1929	1929	1929	1929	0
426	20241125	135900	12116256	1929	1929	1929	1929	20
427	20241125	135800	12077676	1929	1929	1929	1929	0
428	20241125	135700	12077676	1929	1929	1929	1929	0
429	20241125	135600	12077676	1929	1929	1929	1929	0
430	20241125	135500	12077676	1929	1929	1929	1929	20
431	20241125	135400	12039096	1929	1929	1929	1929	0
432	20241125	135300	12039096	1929	1929	1929	1929	0
433	20241125	135200	12039096	1929	1929	1929	1929	0
434	20241125	135100	12039096	1929	1929	1929	1929	20
435	20241125	135000	12000516	1929	1929	1929	1929	0
436	20241125	134900	12000516	1929	1929	1929	1929	0
437	20241125	134800	12000516	1929	1929	1929	1929	0
438	20241125	134700	12000516	1929	1929	1929	1929	20
439	20241125	134600	11961936	1929	1929	1929	1929	0
440	20241125	134500	11961936	1929	1929	1929	1929	0
441	20241125	134400	11961936	1929	1929	1929	1929	0
442	20241125	134300	11961936	1929	1929	1929	1929	20
443	20241125	134200	11923356	1929	1929	1929	1929	0
444	20241125	134100	11923356	1929	1929	1929	1929	0
445	20241125	134000	11923356	1929	1929	1929	1929	0
446	20241125	133900	11923356	1929	1928	1929	1928	20
447	20241125	133800	11884780	1929	1929	1929	1929	0
448	20241125	133700	11884780	1929	1929	1929	1929	0
449	20241125	133600	11884780	1929	1929	1929	1929	0
450	20241125	133500	11884780	1929	1929	1929	1929	0
451	20241125	133400	11884780	1929	1929	1929	1929	0
452	20241125	133300	11884780	1929	1929	1929	1929	0
453	20241125	133200	11884780	1929	1929	1929	1929	0
454	20241125	133100	11884780	1929	1929	1929	1929	0
455	20241125	133000	11884780	1929	1929	1929	1929	0
456	20241125	132900	11884780	1929	1929	1929	1929	0
457	20241125	132800	11884780	1929	1929	1929	1929	0
458	20241125	132700	11884780	1929	1929	1929	1929	0
459	20241125	132600	11884780	1929	1929	1929	1929	0
460	20241125	132500	11884780	1929	1929	1929	1929	0
461	20241125	132400	11884780	1929	1929	1929	1929	0
462	20241125	132300	11884780	1929	1929	1929	1929	0
463	20241125	132200	11884780	1929	1929	1929	1929	0
464	20241125	132100	11884780	1929	1929	1929	1929	0
465	20241125	132000	11884780	1929	1929	1929	1929	0
466	20241125	131900	11884780	1929	1929	1929	1929	0
467	20241125	131800	11884780	1929	1929	1929	1929	0
468	20241125	131700	11884780	1929	1929	1929	1929	0
469	20241125	131600	11884780	1929	1929	1929	1929	0
470	20241125	131500	11884780	1929	1929	1929	1929	0
471	20241125	131400	11884780	1929	1929	1929	1929	0
472	20241125	131300	11884780	1929	1929	1929	1929	0
473	20241125	131200	11884780	1929	1929	1929	1929	0
474	20241125	131100	11884780	1929	1929	1929	1929	0
475	20241125	131000	11884780	1929	1929	1929	1929	6
476	20241125	130900	11873206	1929	1929	1929	1929	0
477	20241125	130800	11873206	1929	1929	1929	1929	0
478	20241125	130700	11873206	1929	1929	1929	1929	0
479	20241125	130600	11873206	1929	1929	1929	1929	0
480	20241125	130500	11873206	1929	1929	1929	1929	10
481	20241125	130400	11853916	1929	1929	1929	1929	0
482	20241125	130300	11853916	1929	1929	1929	1929	0
483	20241125	130200	11853916	1929	1929	1929	1929	0
484	20241125	130100	11853916	1929	1929	1929	1929	0
485	20241125	130000	11853916	1929	1929	1929	1929	0
486	20241125	125900	11853916	1929	1929	1929	1929	0
487	20241125	125800	11853916	1929	1929	1929	1929	0
488	20241125	125700	11853916	1929	1929	1929	1929	0
489	20241125	125600	11853916	1929	1929	1929	1929	0
490	20241125	125500	11853916	1929	1929	1929	1929	0
491	20241125	125400	11853916	1929	1929	1929	1929	0
492	20241125	125300	11853916	1929	1929	1929	1929	0
493	20241125	125200	11853916	1929	1929	1929	1929	0
494	20241125	125100	11853916	1929	1929	1929	1929	0
495	20241125	125000	11853916	1929	1929	1929	1929	0
496	20241125	124900	11853916	1929	1929	1929	1929	0
497	20241125	124800	11853916	1929	1929	1929	1929	0
498	20241125	124700	11853916	1929	1929	1929	1929	0
499	20241125	124600	11853916	1929	1929	1929	1929	0
500	20241125	124500	11853916	1929	1929	1929	1929	0
501	20241125	124400	11853916	1929	1922	1929	1922	15
502	20241125	124300	11825079	1929	1929	1929	1929	0
503	20241125	124200	11825079	1929	1929	1929	1929	0
504	20241125	124100	11825079	1929	1929	1929	1929	0
505	20241125	124000	11825079	1929	1929	1929	1929	0
506	20241125	123900	11825079	1929	1929	1929	1929	0
507	20241125	123800	11825079	1929	1929	1929	1929	0
508	20241125	123700	11825079	1929	1929	1929	1929	0
509	20241125	123600	11825079	1929	1929	1929	1929	0
510	20241125	123500	11825079	1929	1929	1929	1929	0
511	20241125	123400	11825079	1929	1929	1929	1929	0
512	20241125	123300	11825079	1929	1929	1929	1929	2
513	20241125	123200	11821221	1926	1926	1926	1926	0
514	20241125	123100	11821221	1926	1929	1929	1926	1307
515	20241125	123000	9300510	1929	1929	1929	1929	0
516	20241125	122900	9300510	1929	1929	1929	1929	0
517	20241125	122800	9300510	1929	1929	1929	1929	0
518	20241125	122700	9300510	1929	1929	1929	1929	0
519	20241125	122600	9300510	1929	1929	1929	1929	0
520	20241125	122500	9300510	1929	1929	1929	1929	0
521	20241125	122400	9300510	1929	1929	1929	1929	0
522	20241125	122300	9300510	1929	1929	1929	1929	0
523	20241125	122200	9300510	1929	1927	1929	1927	12
524	20241125	122100	9277384	1929	1928	1929	1928	258
525	20241125	122000	8779917	1928	1928	1928	1928	0
526	20241125	121900	8779917	1928	1928	1928	1928	0
527	20241125	121800	8779917	1928	1928	1928	1928	0
528	20241125	121700	8779917	1928	1928	1928	1928	0
529	20241125	121600	8779917	1928	1928	1928	1928	0
530	20241125	121500	8779917	1928	1928	1928	1928	0
531	20241125	121400	8779917	1928	1928	1928	1928	0
532	20241125	121300	8779917	1928	1928	1928	1928	0
533	20241125	121200	8779917	1928	1928	1928	1928	0
534	20241125	121100	8779917	1928	1928	1928	1928	0
535	20241125	121000	8779917	1928	1928	1928	1928	0
536	20241125	120900	8779917	1928	1928	1928	1928	0
537	20241125	120800	8779917	1928	1928	1928	1928	0
538	20241125	120700	8779917	1928	1928	1928	1928	0
539	20241125	120600	8779917	1928	1928	1928	1928	0
540	20241125	120500	8779917	1928	1928	1928	1928	0
541	20241125	120400	8779917	1928	1928	1928	1928	0
542	20241125	120300	8779917	1928	1928	1928	1928	48
543	20241125	120200	8687373	1928	1928	1928	1928	0
544	20241125	120100	8687373	1928	1928	1928	1928	0
545	20241125	120000	8687373	1928	1928	1928	1926	206
546	20241125	115900	8290345	1928	1928	1928	1928	0
547	20241125	115800	8290345	1928	1928	1928	1928	2
548	20241125	115700	8286489	1926	1926	1926	1926	0
549	20241125	115600	8286489	1926	1926	1926	1926	0
550	20241125	115500	8286489	1926	1928	1928	1926	21
551	20241125	115400	8246041	1928	1928	1928	1928	4
552	20241125	115300	8238329	1928	1928	1928	1928	0
553	20241125	115200	8238329	1928	1928	1928	1928	0
554	20241125	115100	8238329	1928	1928	1928	1928	0
555	20241125	115000	8238329	1928	1928	1928	1928	0
556	20241125	114900	8238329	1928	1928	1928	1928	0
557	20241125	114800	8238329	1928	1928	1928	1928	294
558	20241125	114700	7671497	1929	1929	1929	1929	0
559	20241125	114600	7671497	1929	1929	1929	1929	0
560	20241125	114500	7671497	1929	1929	1929	1929	0
561	20241125	114400	7671497	1929	1929	1929	1929	0
562	20241125	114300	7671497	1929	1929	1929	1929	36
563	20241125	114200	7602053	1929	1929	1929	1929	0
564	20241125	114100	7602053	1929	1929	1929	1929	0
565	20241125	114000	7602053	1929	1928	1929	1928	740
566	20241125	113900	6174833	1928	1928	1928	1928	0
567	20241125	113800	6174833	1928	1928	1928	1928	0
568	20241125	113700	6174833	1928	1928	1928	1928	0
569	20241125	113600	6174833	1928	1927	1928	1927	159
570	20241125	113500	5868363	1927	1927	1927	1927	0
571	20241125	113400	5868363	1927	1927	1927	1927	0
572	20241125	113300	5868363	1927	1927	1927	1926	665
573	20241125	113200	4586955	1928	1928	1928	1928	1
574	20241125	113100	4585027	1927	1927	1927	1927	0
575	20241125	113000	4585027	1927	1927	1927	1927	0
576	20241125	112900	4585027	1927	1928	1928	1927	450
577	20241125	112800	3717495	1929	1929	1929	1929	0
578	20241125	112700	3717495	1929	1929	1929	1929	0
579	20241125	112600	3717495	1929	1929	1929	1929	36
580	20241125	112500	3648051	1929	1929	1929	1929	0
581	20241125	112400	3648051	1929	1929	1929	1929	0
582	20241125	112300	3648051	1929	1929	1929	1929	0
583	20241125	112200	3648051	1929	1929	1929	1929	195
584	20241125	112100	3271896	1930	1930	1930	1930	0
585	20241125	112000	3271896	1930	1930	1930	1930	0
586	20241125	111900	3271896	1930	1930	1930	1930	0
587	20241125	111800	3271896	1930	1929	1930	1929	6
588	20241125	111700	3260321	1931	1931	1931	1931	0
589	20241125	111600	3260321	1931	1931	1931	1931	0
590	20241125	111500	3260321	1931	1931	1931	1931	0
591	20241125	111400	3260321	1931	1931	1931	1931	0
592	20241125	111300	3260321	1931	1931	1931	1931	0
593	20241125	111200	3260321	1931	1931	1931	1931	0
594	20241125	111100	3260321	1931	1931	1931	1931	0
595	20241125	111000	3260321	1931	1931	1931	1931	0
596	20241125	110900	3260321	1931	1931	1931	1929	57
597	20241125	110800	3150294	1931	1931	1931	1931	0
598	20241125	110700	3150294	1931	1931	1931	1931	0
599	20241125	110600	3150294	1931	1931	1931	1931	0
600	20241125	110500	3150294	1931	1931	1931	1931	0
601	20241125	110400	3150294	1931	1931	1931	1931	0
602	20241125	110300	3150294	1931	1931	1931	1931	0
603	20241125	110200	3150294	1931	1931	1931	1931	0
604	20241125	110100	3150294	1931	1931	1931	1931	0
605	20241125	110000	3150294	1931	1931	1931	1931	0
606	20241125	105900	3150294	1931	1931	1931	1931	0
607	20241125	105800	3150294	1931	1931	1931	1931	0
608	20241125	105700	3150294	1931	1931	1931	1931	0
609	20241125	105600	3150294	1931	1931	1931	1931	0
610	20241125	105500	3150294	1931	1931	1931	1931	0
611	20241125	105400	3150294	1931	1931	1931	1931	0
612	20241125	105300	3150294	1931	1931	1931	1931	0
613	20241125	105200	3150294	1931	1931	1931	1931	36
614	20241125	105100	3080778	1931	1931	1931	1931	0
615	20241125	105000	3080778	1931	1931	1931	1931	0
616	20241125	104900	3080778	1931	1931	1931	1931	0
617	20241125	104800	3080778	1931	1931	1931	1931	0
618	20241125	104700	3080778	1931	1931	1931	1931	0
619	20241125	104600	3080778	1931	1931	1931	1931	0
620	20241125	104500	3080778	1931	1931	1931	1931	0
621	20241125	104400	3080778	1931	1931	1931	1931	0
622	20241125	104300	3080778	1931	1931	1931	1931	0
623	20241125	104200	3080778	1931	1931	1931	1931	0
624	20241125	104100	3080778	1931	1931	1931	1931	0
625	20241125	104000	3080778	1931	1931	1931	1931	0
626	20241125	103900	3080778	1931	1931	1931	1931	200
627	20241125	103800	2694578	1931	1931	1931	1931	0
628	20241125	103700	2694578	1931	1931	1931	1931	0
629	20241125	103600	2694578	1931	1931	1931	1931	0
630	20241125	103500	2694578	1931	1931	1931	1931	36
631	20241125	103400	2625062	1932	1932	1932	1932	0
632	20241125	103300	2625062	1932	1932	1932	1932	0
633	20241125	103200	2625062	1932	1932	1932	1932	0
634	20241125	103100	2625062	1932	1932	1932	1932	0
635	20241125	103000	2625062	1932	1932	1932	1932	54
636	20241125	102900	2520734	1932	1932	1932	1932	0
637	20241125	102800	2520734	1932	1932	1932	1932	0
638	20241125	102700	2520734	1932	1932	1932	1932	0
639	20241125	102600	2520734	1932	1932	1932	1932	0
640	20241125	102500	2520734	1932	1932	1932	1932	0
641	20241125	102400	2520734	1932	1932	1932	1932	0
642	20241125	102300	2520734	1932	1932	1932	1932	0
643	20241125	102200	2520734	1932	1932	1932	1932	0
644	20241125	102100	2520734	1932	1932	1932	1932	0
645	20241125	102000	2520734	1932	1932	1932	1932	0
646	20241125	101900	2520734	1932	1932	1932	1932	0
647	20241125	101800	2520734	1932	1932	1932	1932	36
648	20241125	101700	2451182	1932	1932	1932	1932	0
649	20241125	101600	2451182	1932	1932	1932	1932	40
650	20241125	101500	2373902	1932	1932	1932	1932	0
651	20241125	101400	2373902	1932	1932	1932	1932	0
652	20241125	101300	2373902	1932	1932	1932	1932	0
653	20241125	101200	2373902	1932	1932	1932	1932	0
654	20241125	101100	2373902	1932	1932	1932	1932	2
655	20241125	101000	2370038	1932	1932	1932	1932	0
656	20241125	100900	2370038	1932	1932	1932	1932	0
657	20241125	100800	2370038	1932	1932	1932	1932	0
658	20241125	100700	2370038	1932	1932	1932	1932	0
659	20241125	100600	2370038	1932	1932	1932	1932	0
660	20241125	100500	2370038	1932	1932	1932	1932	0
661	20241125	100400	2370038	1932	1932	1932	1932	0
662	20241125	100300	2370038	1932	1932	1932	1932	0
663	20241125	100200	2370038	1932	1932	1932	1932	0
664	20241125	100100	2370038	1932	1932	1932	1932	553
665	20241125	100000	1301642	1932	1932	1932	1932	1
666	20241125	095900	1299710	1928	1928	1928	1928	1
667	20241125	095800	1297782	1932	1932	1932	1932	0
668	20241125	095700	1297782	1932	1932	1932	1932	0
669	20241125	095600	1297782	1932	1932	1932	1932	0
670	20241125	095500	1297782	1932	1932	1932	1932	0
671	20241125	095400	1297782	1932	1932	1932	1932	0
672	20241125	095300	1297782	1932	1932	1932	1932	0
673	20241125	095200	1297782	1932	1932	1932	1932	0
674	20241125	095100	1297782	1932	1932	1932	1932	0
675	20241125	095000	1297782	1932	1932	1932	1932	0
676	20241125	094900	1297782	1932	1932	1932	1932	1
677	20241125	094800	1295850	1932	1932	1932	1932	1
678	20241125	094700	1293918	1932	1932	1932	1932	21
679	20241125	094600	1253346	1932	1932	1932	1932	0
680	20241125	094500	1253346	1932	1932	1932	1932	0
681	20241125	094400	1253346	1932	1932	1932	1932	36
682	20241125	094300	1183794	1932	1932	1932	1932	0
683	20241125	094200	1183794	1932	1932	1932	1932	0
684	20241125	094100	1183794	1932	1932	1932	1932	0
685	20241125	094000	1183794	1932	1932	1932	1932	0
686	20241125	093900	1183794	1932	1932	1932	1932	0
687	20241125	093800	1183794	1932	1932	1932	1932	0
688	20241125	093700	1183794	1932	1932	1932	1932	0
689	20241125	093600	1183794	1932	1932	1932	1932	0
690	20241125	093500	1183794	1932	1932	1932	1932	0
691	20241125	093400	1183794	1932	1932	1932	1932	0
692	20241125	093300	1183794	1932	1932	1932	1932	1
693	20241125	093200	1181862	1930	1930	1930	1930	0
694	20241125	093100	1181862	1930	1930	1930	1930	293
695	20241125	093000	616372	1932	1932	1932	1932	0
696	20241125	092900	616372	1932	1932	1932	1932	0
697	20241125	092800	616372	1932	1932	1932	1932	0
698	20241125	092700	616372	1932	1932	1932	1932	0
699	20241125	092600	616372	1932	1932	1932	1932	1
700	20241125	092500	614440	1932	1932	1932	1932	0
701	20241125	092400	614440	1932	1932	1932	1932	0
702	20241125	092300	614440	1932	1932	1932	1932	136
703	20241125	092200	351688	1934	1934	1934	1934	0
704	20241125	092100	351688	1934	1934	1934	1934	0
705	20241125	092000	351688	1934	1934	1934	1934	0
706	20241125	091900	351688	1934	1934	1934	1934	0
707	20241125	091800	351688	1934	1934	1934	1934	0
708	20241125	091700	351688	1934	1934	1934	1934	0
709	20241125	091600	351688	1934	1934	1934	1934	0
710	20241125	091500	351688	1934	1934	1934	1934	0
711	20241125	091400	351688	1934	1934	1934	1934	0
712	20241125	091300	351688	1934	1934	1934	1934	0
713	20241125	091200	351688	1934	1934	1934	1934	0
714	20241125	091100	351688	1934	1934	1934	1934	0
715	20241125	091000	351688	1934	1934	1934	1934	0
716	20241125	090900	351688	1934	1934	1934	1934	29
717	20241125	090800	295602	1935	1935	1935	1935	0
718	20241125	090700	295602	1935	1935	1935	1935	0
719	20241125	090600	295602	1935	1935	1935	1935	0
720	20241125	090500	295602	1935	1935	1935	1935	0
721	20241125	090400	295602	1935	1935	1935	1935	0
722	20241125	090300	295602	1935	1935	1935	1935	0
723	20241125	090200	295602	1935	1935	1935	1935	1
724	20241125	090100	293667	1932	1932	1932	1932	151
725	20241125	090000	1935	1935	1935	1935	1935	1