KissMeData/024800/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190900	17880817	1904	1904	1904	1904	116
3	20241126	190800	17880817	1904	1904	1904	1904	0
4	20241126	190700	17880817	1904	1904	1904	1904	0
5	20241126	190600	17880817	1904	1904	1904	1904	0
6	20241126	190500	17880817	1904	1904	1904	1904	0
7	20241126	190400	17880817	1904	1904	1904	1904	0
8	20241126	190300	17880817	1904	1904	1904	1904	0
9	20241126	190200	17880817	1904	1904	1904	1904	0
10	20241126	190100	17880817	1904	1904	1904	1904	0
11	20241126	190000	17880817	1904	1904	1904	1904	0
12	20241126	185900	17880817	1904	1904	1904	1904	0
13	20241126	185800	17880817	1904	1904	1904	1904	0
14	20241126	185700	17880817	1904	1904	1904	1904	0
15	20241126	185600	17880817	1904	1904	1904	1904	0
16	20241126	185500	17880817	1904	1904	1904	1904	0
17	20241126	185400	17880817	1904	1904	1904	1904	0
18	20241126	185300	17880817	1904	1904	1904	1904	0
19	20241126	185200	17880817	1904	1904	1904	1904	0
20	20241126	185100	17880817	1904	1904	1904	1904	0
21	20241126	185000	17880817	1904	1904	1904	1904	0
22	20241126	184900	17880817	1904	1904	1904	1904	0
23	20241126	184800	17880817	1904	1904	1904	1904	0
24	20241126	184700	17880817	1904	1904	1904	1904	0
25	20241126	184600	17880817	1904	1904	1904	1904	0
26	20241126	184500	17880817	1904	1904	1904	1904	0
27	20241126	184400	17880817	1904	1904	1904	1904	0
28	20241126	184300	17880817	1904	1904	1904	1904	0
29	20241126	184200	17880817	1904	1904	1904	1904	0
30	20241126	184100	17880817	1904	1904	1904	1904	0
31	20241126	184000	17880817	1904	1904	1904	1904	0
32	20241126	183900	17880817	1904	1904	1904	1904	116
33	20241126	183800	17880817	1904	1904	1904	1904	0
34	20241126	183700	17880817	1904	1904	1904	1904	0
35	20241126	183600	17880817	1904	1904	1904	1904	0
36	20241126	183500	17880817	1904	1904	1904	1904	0
37	20241126	183400	17880817	1904	1904	1904	1904	0
38	20241126	183300	17880817	1904	1904	1904	1904	0
39	20241126	183200	17880817	1904	1904	1904	1904	0
40	20241126	183100	17880817	1904	1904	1904	1904	0
41	20241126	183000	17880817	1904	1904	1904	1904	0
42	20241126	182900	17880817	1904	1904	1904	1904	0
43	20241126	182800	17880817	1904	1904	1904	1904	0
44	20241126	182700	17880817	1904	1904	1904	1904	0
45	20241126	182600	17880817	1904	1904	1904	1904	0
46	20241126	182500	17880817	1904	1904	1904	1904	0
47	20241126	182400	17880817	1904	1904	1904	1904	0
48	20241126	182300	17880817	1904	1904	1904	1904	0
49	20241126	182200	17880817	1904	1904	1904	1904	0
50	20241126	182100	17880817	1904	1904	1904	1904	0
51	20241126	182000	17880817	1904	1904	1904	1904	0
52	20241126	181900	17880817	1904	1904	1904	1904	0
53	20241126	181800	17880817	1904	1904	1904	1904	0
54	20241126	181700	17880817	1904	1904	1904	1904	0
55	20241126	181600	17880817	1904	1904	1904	1904	0
56	20241126	181500	17880817	1904	1904	1904	1904	0
57	20241126	181400	17880817	1904	1904	1904	1904	0
58	20241126	181300	17880817	1904	1904	1904	1904	0
59	20241126	181200	17880817	1904	1904	1904	1904	0
60	20241126	181100	17880817	1904	1904	1904	1904	0
61	20241126	181000	17880817	1904	1904	1904	1904	0
62	20241126	180900	17880817	1904	1904	1904	1904	116
63	20241126	180800	17880817	1904	1904	1904	1904	0
64	20241126	180700	17880817	1904	1904	1904	1904	0
65	20241126	180600	17880817	1904	1904	1904	1904	0
66	20241126	180500	17880817	1904	1904	1904	1904	0
67	20241126	180400	17880817	1904	1904	1904	1904	0
68	20241126	180300	17880817	1904	1904	1904	1904	0
69	20241126	180200	17880817	1904	1904	1904	1904	0
70	20241126	180100	17880817	1904	1904	1904	1904	0
71	20241126	180000	17880817	1904	1904	1904	1904	0
72	20241126	175900	17880817	1904	1904	1904	1904	0
73	20241126	175800	17880817	1904	1904	1904	1904	0
74	20241126	175700	17880817	1904	1904	1904	1904	0
75	20241126	175600	17880817	1904	1904	1904	1904	0
76	20241126	175500	17880817	1904	1904	1904	1904	0
77	20241126	175400	17880817	1904	1904	1904	1904	0
78	20241126	175300	17880817	1904	1904	1904	1904	0
79	20241126	175200	17880817	1904	1904	1904	1904	0
80	20241126	175100	17880817	1904	1904	1904	1904	0
81	20241126	175000	17880817	1904	1904	1904	1904	0
82	20241126	174900	17880817	1904	1904	1904	1904	0
83	20241126	174800	17880817	1904	1904	1904	1904	0
84	20241126	174700	17880817	1904	1904	1904	1904	0
85	20241126	174600	17880817	1904	1904	1904	1904	0
86	20241126	174500	17880817	1904	1904	1904	1904	0
87	20241126	174400	17880817	1904	1904	1904	1904	0
88	20241126	174300	17880817	1904	1904	1904	1904	0
89	20241126	174200	17880817	1904	1904	1904	1904	0
90	20241126	174100	17880817	1904	1904	1904	1904	0
91	20241126	174000	17880817	1904	1904	1904	1904	0
92	20241126	173900	17880817	1904	1904	1904	1904	116
93	20241126	173800	17880817	1904	1904	1904	1904	0
94	20241126	173700	17880817	1904	1904	1904	1904	0
95	20241126	173600	17880817	1904	1904	1904	1904	0
96	20241126	173500	17880817	1904	1904	1904	1904	0
97	20241126	173400	17880817	1904	1904	1904	1904	0
98	20241126	173300	17880817	1904	1904	1904	1904	0
99	20241126	173200	17880817	1904	1904	1904	1904	0
100	20241126	173100	17880817	1904	1904	1904	1904	0
101	20241126	173000	17880817	1904	1904	1904	1904	0
102	20241126	172900	17880817	1904	1904	1904	1904	0
103	20241126	172800	17880817	1904	1904	1904	1904	0
104	20241126	172700	17880817	1904	1904	1904	1904	0
105	20241126	172600	17880817	1904	1904	1904	1904	0
106	20241126	172500	17880817	1904	1904	1904	1904	0
107	20241126	172400	17880817	1904	1904	1904	1904	0
108	20241126	172300	17880817	1904	1904	1904	1904	0
109	20241126	172200	17880817	1904	1904	1904	1904	0
110	20241126	172100	17880817	1904	1904	1904	1904	0
111	20241126	172000	17880817	1904	1904	1904	1904	0
112	20241126	171900	17880817	1904	1904	1904	1904	0
113	20241126	171800	17880817	1904	1904	1904	1904	0
114	20241126	171700	17880817	1904	1904	1904	1904	0
115	20241126	171600	17880817	1904	1904	1904	1904	0
116	20241126	171500	17880817	1904	1904	1904	1904	0
117	20241126	171400	17880817	1904	1904	1904	1904	0
118	20241126	171300	17880817	1904	1904	1904	1904	0
119	20241126	171200	17880817	1904	1904	1904	1904	0
120	20241126	171100	17880817	1904	1904	1904	1904	0
121	20241126	171000	17880817	1904	1904	1904	1904	0
122	20241126	170900	17880817	1904	1904	1904	1904	116
123	20241126	170800	17880817	1904	1904	1904	1904	0
124	20241126	170700	17880817	1904	1904	1904	1904	0
125	20241126	170600	17880817	1904	1904	1904	1904	0
126	20241126	170500	17880817	1904	1904	1904	1904	0
127	20241126	170400	17880817	1904	1904	1904	1904	0
128	20241126	170300	17880817	1904	1904	1904	1904	0
129	20241126	170200	17880817	1904	1904	1904	1904	0
130	20241126	170100	17880817	1904	1904	1904	1904	0
131	20241126	170000	17880817	1904	1904	1904	1904	0
132	20241126	165900	17880817	1904	1904	1904	1904	0
133	20241126	165800	17880817	1904	1904	1904	1904	0
134	20241126	165700	17880817	1904	1904	1904	1904	0
135	20241126	165600	17880817	1904	1904	1904	1904	0
136	20241126	165500	17880817	1904	1904	1904	1904	0
137	20241126	165400	17880817	1904	1904	1904	1904	0
138	20241126	165300	17880817	1904	1904	1904	1904	0
139	20241126	165200	17880817	1904	1904	1904	1904	0
140	20241126	165100	17880817	1904	1904	1904	1904	0
141	20241126	165000	17880817	1904	1904	1904	1904	0
142	20241126	164900	17880817	1904	1904	1904	1904	0
143	20241126	164800	17880817	1904	1904	1904	1904	0
144	20241126	164700	17880817	1904	1904	1904	1904	0
145	20241126	164600	17880817	1904	1904	1904	1904	0
146	20241126	164500	17880817	1904	1904	1904	1904	0
147	20241126	164400	17880817	1904	1904	1904	1904	0
148	20241126	164300	17880817	1904	1904	1904	1904	0
149	20241126	164200	17880817	1904	1904	1904	1904	0
150	20241126	164100	17880817	1904	1904	1904	1904	0
151	20241126	164000	17880817	1904	1904	1904	1904	0
152	20241126	163900	17880817	1904	1904	1904	1904	116
153	20241126	163800	17880817	1904	1904	1904	1904	0
154	20241126	163700	17880817	1904	1904	1904	1904	0
155	20241126	163600	17880817	1904	1904	1904	1904	0
156	20241126	163500	17880817	1904	1904	1904	1904	0
157	20241126	163400	17880817	1904	1904	1904	1904	0
158	20241126	163300	17880817	1904	1904	1904	1904	0
159	20241126	163200	17880817	1904	1904	1904	1904	0
160	20241126	163100	17880817	1904	1904	1904	1904	0
161	20241126	163000	17880817	1904	1904	1904	1904	0
162	20241126	162900	17880817	1904	1904	1904	1904	0
163	20241126	162800	17880817	1904	1904	1904	1904	0
164	20241126	162700	17880817	1904	1904	1904	1904	0
165	20241126	162600	17880817	1904	1904	1904	1904	0
166	20241126	162500	17880817	1904	1904	1904	1904	0
167	20241126	162400	17880817	1904	1904	1904	1904	0
168	20241126	162300	17880817	1904	1904	1904	1904	0
169	20241126	162200	17880817	1904	1904	1904	1904	0
170	20241126	162100	17880817	1904	1904	1904	1904	0
171	20241126	162000	17880817	1904	1904	1904	1904	0
172	20241126	161900	17880817	1904	1904	1904	1904	0
173	20241126	161800	17880817	1904	1904	1904	1904	0
174	20241126	161700	17880817	1904	1904	1904	1904	0
175	20241126	161600	17880817	1904	1904	1904	1904	0
176	20241126	161500	17880817	1904	1904	1904	1904	0
177	20241126	161400	17880817	1904	1904	1904	1904	0
178	20241126	161300	17880817	1904	1904	1904	1904	0
179	20241126	161200	17880817	1904	1904	1904	1904	0
180	20241126	161100	17880817	1904	1904	1904	1904	0
181	20241126	161000	17880817	1904	1904	1904	1904	0
182	20241126	160900	17880817	1904	1904	1904	1904	116
183	20241126	160800	17880817	1904	1904	1904	1904	0
184	20241126	160700	17880817	1904	1904	1904	1904	0
185	20241126	160600	17880817	1904	1904	1904	1904	0
186	20241126	160500	17880817	1904	1904	1904	1904	0
187	20241126	160400	17880817	1904	1904	1904	1904	0
188	20241126	160300	17880817	1904	1904	1904	1904	0
189	20241126	160200	17880817	1904	1904	1904	1904	0
190	20241126	160100	17880817	1904	1904	1904	1904	0
191	20241126	160000	17880817	1904	1904	1904	1904	0
192	20241126	155900	17880817	1904	1904	1904	1904	0
193	20241126	155800	17880817	1904	1904	1904	1904	0
194	20241126	155700	17880817	1904	1904	1904	1904	0
195	20241126	155600	17880817	1904	1904	1904	1904	0
196	20241126	155500	17880817	1904	1904	1904	1904	0
197	20241126	155400	17880817	1904	1904	1904	1904	0
198	20241126	155300	17880817	1904	1904	1904	1904	0
199	20241126	155200	17880817	1904	1904	1904	1904	0
200	20241126	155100	17880817	1904	1904	1904	1904	0
201	20241126	155000	17880817	1904	1904	1904	1904	0
202	20241126	154900	17880817	1904	1904	1904	1904	0
203	20241126	154800	17880817	1904	1904	1904	1904	0
204	20241126	154700	17880817	1904	1904	1904	1904	0
205	20241126	154600	17880817	1904	1904	1904	1904	0
206	20241126	154500	17880817	1904	1904	1904	1904	0
207	20241126	154400	17880817	1904	1904	1904	1904	0
208	20241126	154300	17880817	1904	1904	1904	1904	0
209	20241126	154200	17880817	1904	1904	1904	1904	0
210	20241126	154100	17880817	1904	1904	1904	1904	0
211	20241126	154000	17880817	1904	1904	1904	1904	0
212	20241126	153900	17880817	1904	1904	1904	1904	116
213	20241126	153800	17880817	1904	1904	1904	1904	0
214	20241126	153700	17880817	1904	1904	1904	1904	0
215	20241126	153600	17880817	1904	1904	1904	1904	0
216	20241126	153500	17880817	1904	1904	1904	1904	0
217	20241126	153400	17880817	1904	1904	1904	1904	0
218	20241126	153300	17880817	1904	1904	1904	1904	0
219	20241126	153200	17880817	1904	1904	1904	1904	0
220	20241126	153100	17880817	1904	1904	1904	1904	0
221	20241126	153000	17880817	1904	1904	1904	1904	116
222	20241126	152900	17659953	1905	1905	1905	1905	0
223	20241126	152800	17659953	1905	1905	1905	1905	0
224	20241126	152700	17659953	1905	1905	1905	1905	0
225	20241126	152600	17659953	1905	1905	1905	1905	0
226	20241126	152500	17659953	1905	1905	1905	1905	0
227	20241126	152400	17659953	1905	1905	1905	1905	0
228	20241126	152300	17659953	1905	1905	1905	1905	0
229	20241126	152200	17659953	1905	1905	1905	1905	0
230	20241126	152100	17659953	1905	1905	1905	1905	0
231	20241126	152000	17659953	1905	1905	1905	1905	0
232	20241126	151900	17659953	1905	1905	1905	1905	0
233	20241126	151800	17659953	1905	1905	1905	1905	0
234	20241126	151700	17659953	1905	1905	1905	1905	0
235	20241126	151600	17659953	1905	1905	1905	1905	0
236	20241126	151500	17659953	1905	1905	1905	1905	0
237	20241126	151400	17659953	1905	1905	1905	1905	0
238	20241126	151300	17659953	1905	1905	1905	1905	0
239	20241126	151200	17659953	1905	1905	1905	1905	0
240	20241126	151100	17659953	1905	1905	1905	1905	0
241	20241126	151000	17659953	1905	1905	1905	1905	0
242	20241126	150900	17659953	1905	1905	1905	1905	0
243	20241126	150800	17659953	1905	1905	1905	1905	0
244	20241126	150700	17659953	1905	1905	1905	1905	0
245	20241126	150600	17659953	1905	1905	1905	1905	0
246	20241126	150500	17659953	1905	1905	1905	1905	0
247	20241126	150400	17659953	1905	1905	1905	1905	0
248	20241126	150300	17659953	1905	1905	1905	1905	0
249	20241126	150200	17659953	1905	1905	1905	1905	0
250	20241126	150100	17659953	1905	1905	1905	1905	0
251	20241126	150000	17659953	1905	1905	1905	1905	0
252	20241126	145900	17659953	1905	1895	1905	1895	472
253	20241126	145800	16765440	1895	1900	1900	1895	1163
254	20241126	145700	14561279	1900	1900	1900	1900	0
255	20241126	145600	14561279	1900	1900	1900	1900	0
256	20241126	145500	14561279	1900	1900	1900	1900	207
257	20241126	145400	14167979	1900	1900	1900	1900	0
258	20241126	145300	14167979	1900	1900	1900	1900	13
259	20241126	145200	14143279	1899	1899	1899	1899	0
260	20241126	145100	14143279	1899	1899	1899	1899	0
261	20241126	145000	14143279	1899	1899	1899	1899	0
262	20241126	144900	14143279	1899	1898	1899	1898	136
263	20241126	144800	13885146	1898	1898	1898	1898	1
264	20241126	144700	13883248	1895	1895	1895	1895	0
265	20241126	144600	13883248	1895	1895	1895	1895	0
266	20241126	144500	13883248	1895	1895	1895	1895	0
267	20241126	144400	13883248	1895	1895	1895	1895	0
268	20241126	144300	13883248	1895	1895	1895	1895	0
269	20241126	144200	13883248	1895	1895	1895	1895	0
270	20241126	144100	13883248	1895	1895	1895	1895	0
271	20241126	144000	13883248	1895	1895	1895	1895	0
272	20241126	143900	13883248	1895	1895	1895	1895	0
273	20241126	143800	13883248	1895	1895	1895	1895	0
274	20241126	143700	13883248	1895	1895	1895	1895	0
275	20241126	143600	13883248	1895	1895	1895	1895	0
276	20241126	143500	13883248	1895	1895	1895	1895	0
277	20241126	143400	13883248	1895	1895	1895	1895	408
278	20241126	143300	13110088	1895	1895	1895	1895	0
279	20241126	143200	13110088	1895	1895	1895	1895	0
280	20241126	143100	13110088	1895	1895	1895	1895	0
281	20241126	143000	13110088	1895	1895	1895	1895	0
282	20241126	142900	13110088	1895	1895	1895	1895	402
283	20241126	142800	12348298	1895	1895	1895	1895	0
284	20241126	142700	12348298	1895	1895	1895	1895	0
285	20241126	142600	12348298	1895	1895	1895	1895	0
286	20241126	142500	12348298	1895	1895	1895	1895	0
287	20241126	142400	12348298	1895	1895	1895	1895	0
288	20241126	142300	12348298	1895	1895	1895	1895	0
289	20241126	142200	12348298	1895	1895	1895	1895	0
290	20241126	142100	12348298	1895	1895	1895	1895	0
291	20241126	142000	12348298	1895	1897	1897	1895	900
292	20241126	141900	10642381	1904	1904	1904	1904	0
293	20241126	141800	10642381	1904	1904	1904	1904	0
294	20241126	141700	10642381	1904	1904	1904	1904	0
295	20241126	141600	10642381	1904	1904	1904	1904	0
296	20241126	141500	10642381	1904	1904	1904	1904	0
297	20241126	141400	10642381	1904	1904	1904	1904	0
298	20241126	141300	10642381	1904	1904	1904	1904	0
299	20241126	141200	10642381	1904	1904	1904	1904	0
300	20241126	141100	10642381	1904	1904	1904	1904	0
301	20241126	141000	10642381	1904	1904	1904	1904	0
302	20241126	140900	10642381	1904	1904	1904	1904	0
303	20241126	140800	10642381	1904	1904	1904	1904	0
304	20241126	140700	10642381	1904	1904	1904	1904	0
305	20241126	140600	10642381	1904	1904	1904	1904	0
306	20241126	140500	10642381	1904	1904	1904	1904	0
307	20241126	140400	10642381	1904	1904	1904	1904	0
308	20241126	140300	10642381	1904	1904	1904	1904	0
309	20241126	140200	10642381	1904	1904	1904	1904	0
310	20241126	140100	10642381	1904	1904	1904	1904	0
311	20241126	140000	10642381	1904	1904	1904	1904	0
312	20241126	135900	10642381	1904	1904	1904	1904	0
313	20241126	135800	10642381	1904	1904	1904	1904	0
314	20241126	135700	10642381	1904	1904	1904	1904	0
315	20241126	135600	10642381	1904	1904	1904	1904	0
316	20241126	135500	10642381	1904	1904	1904	1904	0
317	20241126	135400	10642381	1904	1904	1904	1904	0
318	20241126	135300	10642381	1904	1904	1904	1904	0
319	20241126	135200	10642381	1904	1904	1904	1904	0
320	20241126	135100	10642381	1904	1904	1904	1904	0
321	20241126	135000	10642381	1904	1904	1904	1904	0
322	20241126	134900	10642381	1904	1904	1904	1904	0
323	20241126	134800	10642381	1904	1904	1904	1904	0
324	20241126	134700	10642381	1904	1904	1904	1904	0
325	20241126	134600	10642381	1904	1904	1904	1904	0
326	20241126	134500	10642381	1904	1904	1904	1904	0
327	20241126	134400	10642381	1904	1904	1904	1904	0
328	20241126	134300	10642381	1904	1904	1904	1904	0
329	20241126	134200	10642381	1904	1904	1904	1904	0
330	20241126	134100	10642381	1904	1904	1904	1904	0
331	20241126	134000	10642381	1904	1904	1904	1904	0
332	20241126	133900	10642381	1904	1904	1904	1904	0
333	20241126	133800	10642381	1904	1904	1904	1904	0
334	20241126	133700	10642381	1904	1904	1904	1904	0
335	20241126	133600	10642381	1904	1904	1904	1904	0
336	20241126	133500	10642381	1904	1904	1904	1904	0
337	20241126	133400	10642381	1904	1904	1904	1904	0
338	20241126	133300	10642381	1904	1904	1904	1904	0
339	20241126	133200	10642381	1904	1904	1904	1904	0
340	20241126	133100	10642381	1904	1904	1904	1904	0
341	20241126	133000	10642381	1904	1904	1904	1904	0
342	20241126	132900	10642381	1904	1904	1904	1904	0
343	20241126	132800	10642381	1904	1904	1904	1904	0
344	20241126	132700	10642381	1904	1904	1904	1904	0
345	20241126	132600	10642381	1904	1904	1904	1904	0
346	20241126	132500	10642381	1904	1904	1904	1904	0
347	20241126	132400	10642381	1904	1904	1904	1904	0
348	20241126	132300	10642381	1904	1904	1904	1904	0
349	20241126	132200	10642381	1904	1904	1904	1904	0
350	20241126	132100	10642381	1904	1904	1904	1904	0
351	20241126	132000	10642381	1904	1904	1904	1904	0
352	20241126	131900	10642381	1904	1904	1904	1904	0
353	20241126	131800	10642381	1904	1904	1904	1904	0
354	20241126	131700	10642381	1904	1904	1904	1904	0
355	20241126	131600	10642381	1904	1904	1904	1904	0
356	20241126	131500	10642381	1904	1904	1904	1904	0
357	20241126	131400	10642381	1904	1904	1904	1904	0
358	20241126	131300	10642381	1904	1904	1904	1904	0
359	20241126	131200	10642381	1904	1904	1904	1904	0
360	20241126	131100	10642381	1904	1904	1904	1904	0
361	20241126	131000	10642381	1904	1904	1904	1904	0
362	20241126	130900	10642381	1904	1904	1904	1904	0
363	20241126	130800	10642381	1904	1904	1904	1904	0
364	20241126	130700	10642381	1904	1904	1904	1904	0
365	20241126	130600	10642381	1904	1904	1904	1904	0
366	20241126	130500	10642381	1904	1904	1904	1904	0
367	20241126	130400	10642381	1904	1904	1904	1904	0
368	20241126	130300	10642381	1904	1904	1904	1904	1
369	20241126	130200	10640477	1908	1908	1908	1908	0
370	20241126	130100	10640477	1908	1908	1908	1908	0
371	20241126	130000	10640477	1908	1908	1908	1908	0
372	20241126	125900	10640477	1908	1908	1908	1908	0
373	20241126	125800	10640477	1908	1908	1908	1908	0
374	20241126	125700	10640477	1908	1908	1908	1908	0
375	20241126	125600	10640477	1908	1908	1908	1908	0
376	20241126	125500	10640477	1908	1908	1908	1908	0
377	20241126	125400	10640477	1908	1908	1908	1908	0
378	20241126	125300	10640477	1908	1908	1908	1908	0
379	20241126	125200	10640477	1908	1908	1908	1908	0
380	20241126	125100	10640477	1908	1908	1908	1908	0
381	20241126	125000	10640477	1908	1908	1908	1908	0
382	20241126	124900	10640477	1908	1908	1908	1908	0
383	20241126	124800	10640477	1908	1908	1908	1908	0
384	20241126	124700	10640477	1908	1908	1908	1908	0
385	20241126	124600	10640477	1908	1908	1908	1908	0
386	20241126	124500	10640477	1908	1908	1908	1908	0
387	20241126	124400	10640477	1908	1908	1908	1908	0
388	20241126	124300	10640477	1908	1908	1908	1908	0
389	20241126	124200	10640477	1908	1908	1908	1908	0
390	20241126	124100	10640477	1908	1908	1908	1908	0
391	20241126	124000	10640477	1908	1908	1908	1908	0
392	20241126	123900	10640477	1908	1908	1908	1908	0
393	20241126	123800	10640477	1908	1908	1908	1908	0
394	20241126	123700	10640477	1908	1908	1908	1908	0
395	20241126	123600	10640477	1908	1908	1908	1908	1
396	20241126	123500	10638569	1895	1895	1895	1895	0
397	20241126	123400	10638569	1895	1895	1895	1895	0
398	20241126	123300	10638569	1895	1895	1895	1895	0
399	20241126	123200	10638569	1895	1895	1895	1895	0
400	20241126	123100	10638569	1895	1895	1895	1895	10
401	20241126	123000	10619619	1908	1908	1908	1908	0
402	20241126	122900	10619619	1908	1908	1908	1908	1
403	20241126	122800	10617711	1892	1892	1892	1892	0
404	20241126	122700	10617711	1892	1892	1892	1892	0
405	20241126	122600	10617711	1892	1892	1892	1892	0
406	20241126	122500	10617711	1892	1892	1892	1892	0
407	20241126	122400	10617711	1892	1892	1892	1892	0
408	20241126	122300	10617711	1892	1896	1896	1892	1397
409	20241126	122200	7973029	1919	1919	1919	1919	0
410	20241126	122100	7973029	1919	1919	1919	1919	0
411	20241126	122000	7973029	1919	1919	1919	1919	0
412	20241126	121900	7973029	1919	1919	1919	1919	0
413	20241126	121800	7973029	1919	1919	1919	1919	0
414	20241126	121700	7973029	1919	1919	1919	1919	0
415	20241126	121600	7973029	1919	1919	1919	1919	0
416	20241126	121500	7973029	1919	1919	1919	1919	0
417	20241126	121400	7973029	1919	1919	1919	1919	0
418	20241126	121300	7973029	1919	1919	1919	1919	0
419	20241126	121200	7973029	1919	1919	1919	1919	0
420	20241126	121100	7973029	1919	1919	1919	1919	0
421	20241126	121000	7973029	1919	1919	1919	1919	0
422	20241126	120900	7973029	1919	1919	1919	1919	0
423	20241126	120800	7973029	1919	1919	1919	1919	0
424	20241126	120700	7973029	1919	1919	1919	1919	0
425	20241126	120600	7973029	1919	1919	1919	1919	0
426	20241126	120500	7973029	1919	1919	1919	1919	0
427	20241126	120400	7973029	1919	1919	1919	1919	0
428	20241126	120300	7973029	1919	1919	1919	1919	0
429	20241126	120200	7973029	1919	1919	1919	1919	0
430	20241126	120100	7973029	1919	1919	1919	1919	0
431	20241126	120000	7973029	1919	1919	1919	1919	0
432	20241126	115900	7973029	1919	1919	1919	1919	0
433	20241126	115800	7973029	1919	1919	1919	1919	0
434	20241126	115700	7973029	1919	1919	1919	1919	0
435	20241126	115600	7973029	1919	1919	1919	1919	0
436	20241126	115500	7973029	1919	1911	1919	1911	10
437	20241126	115400	7953876	1911	1909	1911	1909	20
438	20241126	115300	7915680	1895	1895	1895	1895	0
439	20241126	115200	7915680	1895	1901	1901	1895	1650
440	20241126	115100	4780686	1908	1908	1908	1908	0
441	20241126	115000	4780686	1908	1908	1908	1908	0
442	20241126	114900	4780686	1908	1908	1908	1908	0
443	20241126	114800	4780686	1908	1908	1908	1908	0
444	20241126	114700	4780686	1908	1908	1908	1908	0
445	20241126	114600	4780686	1908	1908	1908	1908	0
446	20241126	114500	4780686	1908	1908	1908	1908	0
447	20241126	114400	4780686	1908	1908	1908	1908	0
448	20241126	114300	4780686	1908	1908	1908	1908	0
449	20241126	114200	4780686	1908	1908	1908	1908	0
450	20241126	114100	4780686	1908	1908	1908	1908	0
451	20241126	114000	4780686	1908	1908	1908	1908	0
452	20241126	113900	4780686	1908	1908	1908	1908	0
453	20241126	113800	4780686	1908	1908	1908	1908	0
454	20241126	113700	4780686	1908	1908	1908	1908	0
455	20241126	113600	4780686	1908	1908	1908	1908	0
456	20241126	113500	4780686	1908	1908	1908	1908	1
457	20241126	113400	4778778	1908	1908	1908	1908	0
458	20241126	113300	4778778	1908	1908	1908	1908	0
459	20241126	113200	4778778	1908	1908	1908	1908	0
460	20241126	113100	4778778	1908	1908	1908	1908	0
461	20241126	113000	4778778	1908	1908	1908	1908	0
462	20241126	112900	4778778	1908	1908	1908	1908	0
463	20241126	112800	4778778	1908	1908	1908	1908	0
464	20241126	112700	4778778	1908	1908	1908	1908	0
465	20241126	112600	4778778	1908	1908	1908	1908	0
466	20241126	112500	4778778	1908	1908	1908	1908	0
467	20241126	112400	4778778	1908	1908	1908	1908	0
468	20241126	112300	4778778	1908	1908	1908	1908	0
469	20241126	112200	4778778	1908	1908	1908	1908	0
470	20241126	112100	4778778	1908	1908	1908	1908	0
471	20241126	112000	4778778	1908	1908	1908	1908	0
472	20241126	111900	4778778	1908	1908	1908	1908	0
473	20241126	111800	4778778	1908	1908	1908	1908	0
474	20241126	111700	4778778	1908	1908	1908	1908	0
475	20241126	111600	4778778	1908	1908	1908	1908	0
476	20241126	111500	4778778	1908	1908	1908	1908	0
477	20241126	111400	4778778	1908	1908	1908	1908	0
478	20241126	111300	4778778	1908	1908	1908	1908	0
479	20241126	111200	4778778	1908	1908	1908	1908	0
480	20241126	111100	4778778	1908	1908	1908	1908	0
481	20241126	111000	4778778	1908	1908	1908	1908	0
482	20241126	110900	4778778	1908	1908	1908	1908	0
483	20241126	110800	4778778	1908	1908	1908	1908	0
484	20241126	110700	4778778	1908	1908	1908	1908	0
485	20241126	110600	4778778	1908	1908	1908	1908	0
486	20241126	110500	4778778	1908	1908	1908	1908	0
487	20241126	110400	4778778	1908	1908	1908	1908	0
488	20241126	110300	4778778	1908	1908	1908	1908	0
489	20241126	110200	4778778	1908	1908	1908	1908	0
490	20241126	110100	4778778	1908	1908	1908	1908	0
491	20241126	110000	4778778	1908	1908	1908	1908	0
492	20241126	105900	4778778	1908	1908	1908	1908	0
493	20241126	105800	4778778	1908	1908	1908	1908	0
494	20241126	105700	4778778	1908	1908	1908	1908	0
495	20241126	105600	4778778	1908	1908	1908	1908	0
496	20241126	105500	4778778	1908	1908	1908	1908	0
497	20241126	105400	4778778	1908	1908	1908	1908	0
498	20241126	105300	4778778	1908	1908	1908	1908	0
499	20241126	105200	4778778	1908	1908	1908	1908	0
500	20241126	105100	4778778	1908	1908	1908	1908	0
501	20241126	105000	4778778	1908	1908	1908	1908	0
502	20241126	104900	4778778	1908	1908	1908	1908	0
503	20241126	104800	4778778	1908	1908	1908	1908	0
504	20241126	104700	4778778	1908	1908	1908	1908	0
505	20241126	104600	4778778	1908	1908	1908	1908	0
506	20241126	104500	4778778	1908	1908	1908	1908	0
507	20241126	104400	4778778	1908	1908	1908	1908	0
508	20241126	104300	4778778	1908	1908	1908	1908	0
509	20241126	104200	4778778	1908	1908	1908	1908	0
510	20241126	104100	4778778	1908	1908	1908	1908	0
511	20241126	104000	4778778	1908	1908	1908	1908	0
512	20241126	103900	4778778	1908	1908	1908	1908	0
513	20241126	103800	4778778	1908	1908	1908	1908	0
514	20241126	103700	4778778	1908	1908	1908	1908	0
515	20241126	103600	4778778	1908	1908	1908	1908	0
516	20241126	103500	4778778	1908	1908	1908	1908	0
517	20241126	103400	4778778	1908	1908	1908	1908	0
518	20241126	103300	4778778	1908	1908	1908	1908	0
519	20241126	103200	4778778	1908	1908	1908	1908	0
520	20241126	103100	4778778	1908	1908	1908	1908	0
521	20241126	103000	4778778	1908	1908	1908	1908	0
522	20241126	102900	4778778	1908	1908	1908	1908	0
523	20241126	102800	4778778	1908	1908	1908	1908	0
524	20241126	102700	4778778	1908	1908	1908	1908	0
525	20241126	102600	4778778	1908	1908	1908	1908	0
526	20241126	102500	4778778	1908	1908	1908	1908	0
527	20241126	102400	4778778	1908	1908	1908	1908	0
528	20241126	102300	4778778	1908	1908	1908	1908	0
529	20241126	102200	4778778	1908	1908	1908	1908	0
530	20241126	102100	4778778	1908	1908	1908	1908	0
531	20241126	102000	4778778	1908	1903	1908	1903	8
532	20241126	101900	4763529	1901	1901	1901	1901	0
533	20241126	101800	4763529	1901	1901	1901	1901	0
534	20241126	101700	4763529	1901	1901	1901	1901	0
535	20241126	101600	4763529	1901	1901	1901	1901	0
536	20241126	101500	4763529	1901	1901	1901	1901	0
537	20241126	101400	4763529	1901	1901	1901	1901	0
538	20241126	101300	4763529	1901	1901	1901	1901	0
539	20241126	101200	4763529	1901	1901	1901	1901	0
540	20241126	101100	4763529	1901	1901	1901	1901	0
541	20241126	101000	4763529	1901	1901	1901	1901	331
542	20241126	100900	4134298	1900	1900	1900	1900	0
543	20241126	100800	4134298	1900	1900	1900	1900	0
544	20241126	100700	4134298	1900	1902	1902	1900	1507
545	20241126	100600	1269945	1902	1902	1902	1902	0
546	20241126	100500	1269945	1902	1902	1902	1902	0
547	20241126	100400	1269945	1902	1902	1902	1902	0
548	20241126	100300	1269945	1902	1902	1902	1902	0
549	20241126	100200	1269945	1902	1902	1902	1902	4
550	20241126	100100	1262337	1902	1902	1902	1902	0
551	20241126	100000	1262337	1902	1902	1902	1902	0
552	20241126	095900	1262337	1902	1902	1902	1902	0
553	20241126	095800	1262337	1902	1902	1902	1902	0
554	20241126	095700	1262337	1902	1902	1902	1902	0
555	20241126	095600	1262337	1902	1902	1902	1902	1
556	20241126	095500	1260435	1901	1901	1901	1901	0
557	20241126	095400	1260435	1901	1901	1901	1901	21
558	20241126	095300	1220514	1910	1910	1910	1910	0
559	20241126	095200	1220514	1910	1910	1910	1910	0
560	20241126	095100	1220514	1910	1910	1910	1910	0
561	20241126	095000	1220514	1910	1910	1910	1910	0
562	20241126	094900	1220514	1910	1910	1910	1910	0
563	20241126	094800	1220514	1910	1910	1910	1910	0
564	20241126	094700	1220514	1910	1910	1910	1910	0
565	20241126	094600	1220514	1910	1910	1910	1910	0
566	20241126	094500	1220514	1910	1910	1910	1910	0
567	20241126	094400	1220514	1910	1910	1910	1910	0
568	20241126	094300	1220514	1910	1910	1910	1910	0
569	20241126	094200	1220514	1910	1910	1910	1910	3
570	20241126	094100	1214784	1901	1902	1902	1901	500
571	20241126	094000	264281	1901	1901	1901	1901	0
572	20241126	093900	264281	1901	1901	1901	1901	0
573	20241126	093800	264281	1901	1901	1901	1901	0
574	20241126	093700	264281	1901	1901	1901	1901	0
575	20241126	093600	264281	1901	1901	1901	1901	0
576	20241126	093500	264281	1901	1901	1901	1901	0
577	20241126	093400	264281	1901	1901	1901	1901	0
578	20241126	093300	264281	1901	1901	1901	1901	0
579	20241126	093200	264281	1901	1901	1901	1901	0
580	20241126	093100	264281	1901	1901	1901	1901	0
581	20241126	093000	264281	1901	1901	1901	1901	0
582	20241126	092900	264281	1901	1901	1901	1901	0
583	20241126	092800	264281	1901	1901	1901	1901	0
584	20241126	092700	264281	1901	1901	1901	1901	0
585	20241126	092600	264281	1901	1901	1901	1901	0
586	20241126	092500	264281	1901	1901	1901	1901	0
587	20241126	092400	264281	1901	1901	1901	1901	0
588	20241126	092300	264281	1901	1901	1901	1901	0
589	20241126	092200	264281	1901	1901	1901	1901	0
590	20241126	092100	264281	1901	1901	1901	1901	10
591	20241126	092000	245271	1910	1910	1910	1910	0
592	20241126	091900	245271	1910	1910	1910	1910	0
593	20241126	091800	245271	1910	1910	1910	1910	0
594	20241126	091700	245271	1910	1909	1910	1909	5
595	20241126	091600	235725	1901	1901	1901	1901	0
596	20241126	091500	235725	1901	1901	1901	1901	0
597	20241126	091400	235725	1901	1901	1901	1901	5
598	20241126	091300	226220	1901	1901	1901	1901	0
599	20241126	091200	226220	1901	1901	1901	1901	0
600	20241126	091100	226220	1901	1901	1901	1901	0
601	20241126	091000	226220	1901	1901	1901	1901	0
602	20241126	090900	226220	1901	1901	1901	1901	0
603	20241126	090800	226220	1901	1901	1901	1901	0
604	20241126	090700	226220	1901	1901	1901	1901	0
605	20241126	090600	226220	1901	1901	1901	1901	0
606	20241126	090500	226220	1901	1901	1901	1901	0
607	20241126	090400	226220	1901	1901	1901	1901	70
608	20241126	090300	93150	1902	1902	1902	1902	0
609	20241126	090200	93150	1902	1902	1902	1902	0
610	20241126	090100	93150	1902	1902	1902	1902	1
611	20241126	090000	91248	1901	1901	1901	1901	48