KissMeData/024800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191000	21327500	1939	1939	1939	1939	51
3	20241129	190900	21327500	1939	1939	1939	1939	0
4	20241129	190800	21327500	1939	1939	1939	1939	0
5	20241129	190700	21327500	1939	1939	1939	1939	0
6	20241129	190600	21327500	1939	1939	1939	1939	0
7	20241129	190500	21327500	1939	1939	1939	1939	0
8	20241129	190400	21327500	1939	1939	1939	1939	0
9	20241129	190300	21327500	1939	1939	1939	1939	0
10	20241129	190200	21327500	1939	1939	1939	1939	0
11	20241129	190100	21327500	1939	1939	1939	1939	0
12	20241129	190000	21327500	1939	1939	1939	1939	0
13	20241129	185900	21327500	1939	1939	1939	1939	0
14	20241129	185800	21327500	1939	1939	1939	1939	0
15	20241129	185700	21327500	1939	1939	1939	1939	0
16	20241129	185600	21327500	1939	1939	1939	1939	0
17	20241129	185500	21327500	1939	1939	1939	1939	0
18	20241129	185400	21327500	1939	1939	1939	1939	0
19	20241129	185300	21327500	1939	1939	1939	1939	0
20	20241129	185200	21327500	1939	1939	1939	1939	0
21	20241129	185100	21327500	1939	1939	1939	1939	0
22	20241129	185000	21327500	1939	1939	1939	1939	0
23	20241129	184900	21327500	1939	1939	1939	1939	0
24	20241129	184800	21327500	1939	1939	1939	1939	0
25	20241129	184700	21327500	1939	1939	1939	1939	0
26	20241129	184600	21327500	1939	1939	1939	1939	0
27	20241129	184500	21327500	1939	1939	1939	1939	0
28	20241129	184400	21327500	1939	1939	1939	1939	0
29	20241129	184300	21327500	1939	1939	1939	1939	0
30	20241129	184200	21327500	1939	1939	1939	1939	0
31	20241129	184100	21327500	1939	1939	1939	1939	0
32	20241129	184000	21327500	1939	1939	1939	1939	51
33	20241129	183900	21327500	1939	1939	1939	1939	0
34	20241129	183800	21327500	1939	1939	1939	1939	0
35	20241129	183700	21327500	1939	1939	1939	1939	0
36	20241129	183600	21327500	1939	1939	1939	1939	0
37	20241129	183500	21327500	1939	1939	1939	1939	0
38	20241129	183400	21327500	1939	1939	1939	1939	0
39	20241129	183300	21327500	1939	1939	1939	1939	0
40	20241129	183200	21327500	1939	1939	1939	1939	0
41	20241129	183100	21327500	1939	1939	1939	1939	0
42	20241129	183000	21327500	1939	1939	1939	1939	0
43	20241129	182900	21327500	1939	1939	1939	1939	0
44	20241129	182800	21327500	1939	1939	1939	1939	0
45	20241129	182700	21327500	1939	1939	1939	1939	0
46	20241129	182600	21327500	1939	1939	1939	1939	0
47	20241129	182500	21327500	1939	1939	1939	1939	0
48	20241129	182400	21327500	1939	1939	1939	1939	0
49	20241129	182300	21327500	1939	1939	1939	1939	0
50	20241129	182200	21327500	1939	1939	1939	1939	0
51	20241129	182100	21327500	1939	1939	1939	1939	0
52	20241129	182000	21327500	1939	1939	1939	1939	0
53	20241129	181900	21327500	1939	1939	1939	1939	0
54	20241129	181800	21327500	1939	1939	1939	1939	0
55	20241129	181700	21327500	1939	1939	1939	1939	0
56	20241129	181600	21327500	1939	1939	1939	1939	0
57	20241129	181500	21327500	1939	1939	1939	1939	0
58	20241129	181400	21327500	1939	1939	1939	1939	0
59	20241129	181300	21327500	1939	1939	1939	1939	0
60	20241129	181200	21327500	1939	1939	1939	1939	0
61	20241129	181100	21327500	1939	1939	1939	1939	0
62	20241129	181000	21327500	1939	1939	1939	1939	51
63	20241129	180900	21327500	1939	1939	1939	1939	0
64	20241129	180800	21327500	1939	1939	1939	1939	0
65	20241129	180700	21327500	1939	1939	1939	1939	0
66	20241129	180600	21327500	1939	1939	1939	1939	0
67	20241129	180500	21327500	1939	1939	1939	1939	0
68	20241129	180400	21327500	1939	1939	1939	1939	0
69	20241129	180300	21327500	1939	1939	1939	1939	0
70	20241129	180200	21327500	1939	1939	1939	1939	0
71	20241129	180100	21327500	1939	1939	1939	1939	0
72	20241129	180000	21327500	1939	1939	1939	1939	0
73	20241129	175900	21327500	1939	1939	1939	1939	0
74	20241129	175800	21327500	1939	1939	1939	1939	0
75	20241129	175700	21327500	1939	1939	1939	1939	0
76	20241129	175600	21327500	1939	1939	1939	1939	0
77	20241129	175500	21327500	1939	1939	1939	1939	0
78	20241129	175400	21327500	1939	1939	1939	1939	0
79	20241129	175300	21327500	1939	1939	1939	1939	0
80	20241129	175200	21327500	1939	1939	1939	1939	0
81	20241129	175100	21327500	1939	1939	1939	1939	0
82	20241129	175000	21327500	1939	1939	1939	1939	0
83	20241129	174900	21327500	1939	1939	1939	1939	0
84	20241129	174800	21327500	1939	1939	1939	1939	0
85	20241129	174700	21327500	1939	1939	1939	1939	0
86	20241129	174600	21327500	1939	1939	1939	1939	0
87	20241129	174500	21327500	1939	1939	1939	1939	0
88	20241129	174400	21327500	1939	1939	1939	1939	0
89	20241129	174300	21327500	1939	1939	1939	1939	0
90	20241129	174200	21327500	1939	1939	1939	1939	0
91	20241129	174100	21327500	1939	1939	1939	1939	0
92	20241129	174000	21327500	1939	1939	1939	1939	51
93	20241129	173900	21327500	1939	1939	1939	1939	0
94	20241129	173800	21327500	1939	1939	1939	1939	0
95	20241129	173700	21327500	1939	1939	1939	1939	0
96	20241129	173600	21327500	1939	1939	1939	1939	0
97	20241129	173500	21327500	1939	1939	1939	1939	0
98	20241129	173400	21327500	1939	1939	1939	1939	0
99	20241129	173300	21327500	1939	1939	1939	1939	0
100	20241129	173200	21327500	1939	1939	1939	1939	0
101	20241129	173100	21327500	1939	1939	1939	1939	0
102	20241129	173000	21327500	1939	1939	1939	1939	0
103	20241129	172900	21327500	1939	1939	1939	1939	0
104	20241129	172800	21327500	1939	1939	1939	1939	0
105	20241129	172700	21327500	1939	1939	1939	1939	0
106	20241129	172600	21327500	1939	1939	1939	1939	0
107	20241129	172500	21327500	1939	1939	1939	1939	0
108	20241129	172400	21327500	1939	1939	1939	1939	0
109	20241129	172300	21327500	1939	1939	1939	1939	0
110	20241129	172200	21327500	1939	1939	1939	1939	0
111	20241129	172100	21327500	1939	1939	1939	1939	0
112	20241129	172000	21327500	1939	1939	1939	1939	0
113	20241129	171900	21327500	1939	1939	1939	1939	0
114	20241129	171800	21327500	1939	1939	1939	1939	0
115	20241129	171700	21327500	1939	1939	1939	1939	0
116	20241129	171600	21327500	1939	1939	1939	1939	0
117	20241129	171500	21327500	1939	1939	1939	1939	0
118	20241129	171400	21327500	1939	1939	1939	1939	0
119	20241129	171300	21327500	1939	1939	1939	1939	0
120	20241129	171200	21327500	1939	1939	1939	1939	0
121	20241129	171100	21327500	1939	1939	1939	1939	0
122	20241129	171000	21327500	1939	1939	1939	1939	51
123	20241129	170900	21327500	1939	1939	1939	1939	0
124	20241129	170800	21327500	1939	1939	1939	1939	0
125	20241129	170700	21327500	1939	1939	1939	1939	0
126	20241129	170600	21327500	1939	1939	1939	1939	0
127	20241129	170500	21327500	1939	1939	1939	1939	0
128	20241129	170400	21327500	1939	1939	1939	1939	0
129	20241129	170300	21327500	1939	1939	1939	1939	0
130	20241129	170200	21327500	1939	1939	1939	1939	0
131	20241129	170100	21327500	1939	1939	1939	1939	0
132	20241129	170000	21327500	1939	1939	1939	1939	0
133	20241129	165900	21327500	1939	1939	1939	1939	0
134	20241129	165800	21327500	1939	1939	1939	1939	0
135	20241129	165700	21327500	1939	1939	1939	1939	0
136	20241129	165600	21327500	1939	1939	1939	1939	0
137	20241129	165500	21327500	1939	1939	1939	1939	0
138	20241129	165400	21327500	1939	1939	1939	1939	0
139	20241129	165300	21327500	1939	1939	1939	1939	0
140	20241129	165200	21327500	1939	1939	1939	1939	0
141	20241129	165100	21327500	1939	1939	1939	1939	0
142	20241129	165000	21327500	1939	1939	1939	1939	0
143	20241129	164900	21327500	1939	1939	1939	1939	0
144	20241129	164800	21327500	1939	1939	1939	1939	0
145	20241129	164700	21327500	1939	1939	1939	1939	0
146	20241129	164600	21327500	1939	1939	1939	1939	0
147	20241129	164500	21327500	1939	1939	1939	1939	0
148	20241129	164400	21327500	1939	1939	1939	1939	0
149	20241129	164300	21327500	1939	1939	1939	1939	0
150	20241129	164200	21327500	1939	1939	1939	1939	0
151	20241129	164100	21327500	1939	1939	1939	1939	0
152	20241129	164000	21327500	1939	1939	1939	1939	51
153	20241129	163900	21327500	1939	1939	1939	1939	0
154	20241129	163800	21327500	1939	1939	1939	1939	0
155	20241129	163700	21327500	1939	1939	1939	1939	0
156	20241129	163600	21327500	1939	1939	1939	1939	0
157	20241129	163500	21327500	1939	1939	1939	1939	0
158	20241129	163400	21327500	1939	1939	1939	1939	0
159	20241129	163300	21327500	1939	1939	1939	1939	0
160	20241129	163200	21327500	1939	1939	1939	1939	0
161	20241129	163100	21327500	1939	1939	1939	1939	0
162	20241129	163000	21327500	1939	1939	1939	1939	0
163	20241129	162900	21327500	1939	1939	1939	1939	0
164	20241129	162800	21327500	1939	1939	1939	1939	0
165	20241129	162700	21327500	1939	1939	1939	1939	0
166	20241129	162600	21327500	1939	1939	1939	1939	0
167	20241129	162500	21327500	1939	1939	1939	1939	0
168	20241129	162400	21327500	1939	1939	1939	1939	0
169	20241129	162300	21327500	1939	1939	1939	1939	0
170	20241129	162200	21327500	1939	1939	1939	1939	0
171	20241129	162100	21327500	1939	1939	1939	1939	0
172	20241129	162000	21327500	1939	1939	1939	1939	0
173	20241129	161900	21327500	1939	1939	1939	1939	0
174	20241129	161800	21327500	1939	1939	1939	1939	0
175	20241129	161700	21327500	1939	1939	1939	1939	0
176	20241129	161600	21327500	1939	1939	1939	1939	0
177	20241129	161500	21327500	1939	1939	1939	1939	0
178	20241129	161400	21327500	1939	1939	1939	1939	0
179	20241129	161300	21327500	1939	1939	1939	1939	0
180	20241129	161200	21327500	1939	1939	1939	1939	0
181	20241129	161100	21327500	1939	1939	1939	1939	0
182	20241129	161000	21327500	1939	1939	1939	1939	51
183	20241129	160900	21327500	1939	1939	1939	1939	0
184	20241129	160800	21327500	1939	1939	1939	1939	0
185	20241129	160700	21327500	1939	1939	1939	1939	0
186	20241129	160600	21327500	1939	1939	1939	1939	0
187	20241129	160500	21327500	1939	1939	1939	1939	0
188	20241129	160400	21327500	1939	1939	1939	1939	0
189	20241129	160300	21327500	1939	1939	1939	1939	0
190	20241129	160200	21327500	1939	1939	1939	1939	0
191	20241129	160100	21327500	1939	1939	1939	1939	0
192	20241129	160000	21327500	1939	1939	1939	1939	0
193	20241129	155900	21327500	1939	1939	1939	1939	0
194	20241129	155800	21327500	1939	1939	1939	1939	0
195	20241129	155700	21327500	1939	1939	1939	1939	0
196	20241129	155600	21327500	1939	1939	1939	1939	0
197	20241129	155500	21327500	1939	1939	1939	1939	0
198	20241129	155400	21327500	1939	1939	1939	1939	0
199	20241129	155300	21327500	1939	1939	1939	1939	0
200	20241129	155200	21327500	1939	1939	1939	1939	0
201	20241129	155100	21327500	1939	1939	1939	1939	0
202	20241129	155000	21327500	1939	1939	1939	1939	0
203	20241129	154900	21327500	1939	1939	1939	1939	0
204	20241129	154800	21327500	1939	1939	1939	1939	0
205	20241129	154700	21327500	1939	1939	1939	1939	0
206	20241129	154600	21327500	1939	1939	1939	1939	0
207	20241129	154500	21327500	1939	1939	1939	1939	0
208	20241129	154400	21327500	1939	1939	1939	1939	0
209	20241129	154300	21327500	1939	1939	1939	1939	0
210	20241129	154200	21327500	1939	1939	1939	1939	0
211	20241129	154100	21327500	1939	1939	1939	1939	0
212	20241129	154000	21327500	1939	1939	1939	1939	51
213	20241129	153900	21327500	1939	1939	1939	1939	0
214	20241129	153800	21327500	1939	1939	1939	1939	0
215	20241129	153700	21327500	1939	1939	1939	1939	0
216	20241129	153600	21327500	1939	1939	1939	1939	0
217	20241129	153500	21327500	1939	1939	1939	1939	0
218	20241129	153400	21327500	1939	1939	1939	1939	0
219	20241129	153300	21327500	1939	1939	1939	1939	0
220	20241129	153200	21327500	1939	1939	1939	1939	0
221	20241129	153100	21327500	1939	1939	1939	1939	0
222	20241129	153000	21327500	1939	1939	1939	1939	51
223	20241129	152900	21228611	1940	1940	1940	1940	0
224	20241129	152800	21228611	1940	1940	1940	1940	0
225	20241129	152700	21228611	1940	1940	1940	1940	0
226	20241129	152600	21228611	1940	1940	1940	1940	0
227	20241129	152500	21228611	1940	1940	1940	1940	0
228	20241129	152400	21228611	1940	1940	1940	1940	0
229	20241129	152300	21228611	1940	1940	1940	1940	0
230	20241129	152200	21228611	1940	1940	1940	1940	0
231	20241129	152100	21228611	1940	1940	1940	1940	0
232	20241129	152000	21228611	1940	1940	1940	1940	0
233	20241129	151900	21228611	1940	1940	1940	1940	30
234	20241129	151800	21170411	1940	1940	1940	1940	0
235	20241129	151700	21170411	1940	1940	1940	1940	0
236	20241129	151600	21170411	1940	1940	1940	1940	0
237	20241129	151500	21170411	1940	1940	1940	1940	0
238	20241129	151400	21170411	1940	1940	1940	1940	0
239	20241129	151300	21170411	1940	1940	1940	1940	0
240	20241129	151200	21170411	1940	1940	1940	1940	5
241	20241129	151100	21160711	1941	1941	1941	1941	0
242	20241129	151000	21160711	1941	1941	1941	1941	0
243	20241129	150900	21160711	1941	1941	1941	1941	0
244	20241129	150800	21160711	1941	1941	1941	1941	0
245	20241129	150700	21160711	1941	1941	1941	1941	0
246	20241129	150600	21160711	1941	1941	1941	1941	0
247	20241129	150500	21160711	1941	1941	1941	1941	0
248	20241129	150400	21160711	1941	1941	1941	1941	0
249	20241129	150300	21160711	1941	1941	1941	1941	0
250	20241129	150200	21160711	1941	1941	1941	1941	0
251	20241129	150100	21160711	1941	1941	1941	1941	0
252	20241129	150000	21160711	1941	1941	1941	1941	0
253	20241129	145900	21160711	1941	1941	1941	1941	1
254	20241129	145800	21158770	1951	1951	1951	1951	0
255	20241129	145700	21158770	1951	1951	1951	1951	0
256	20241129	145600	21158770	1951	1951	1951	1951	0
257	20241129	145500	21158770	1951	1951	1951	1951	0
258	20241129	145400	21158770	1951	1951	1951	1951	0
259	20241129	145300	21158770	1951	1951	1951	1951	0
260	20241129	145200	21158770	1951	1951	1951	1951	0
261	20241129	145100	21158770	1951	1951	1951	1951	0
262	20241129	145000	21158770	1951	1951	1951	1951	0
263	20241129	144900	21158770	1951	1951	1951	1951	0
264	20241129	144800	21158770	1951	1951	1951	1951	0
265	20241129	144700	21158770	1951	1951	1951	1951	0
266	20241129	144600	21158770	1951	1951	1951	1951	0
267	20241129	144500	21158770	1951	1951	1951	1951	1
268	20241129	144400	21156819	1951	1951	1951	1951	0
269	20241129	144300	21156819	1951	1951	1951	1951	1
270	20241129	144200	21154868	1945	1945	1945	1945	1
271	20241129	144100	21152923	1937	1937	1937	1937	98
272	20241129	144000	20963097	1944	1944	1944	1944	1
273	20241129	143900	20961153	1948	1948	1948	1948	0
274	20241129	143800	20961153	1948	1948	1948	1948	0
275	20241129	143700	20961153	1948	1948	1948	1948	0
276	20241129	143600	20961153	1948	1948	1948	1948	1
277	20241129	143500	20959205	1927	1928	1928	1926	200
278	20241129	143400	20573713	1928	1928	1928	1928	0
279	20241129	143300	20573713	1928	1928	1928	1928	0
280	20241129	143200	20573713	1928	1928	1928	1928	0
281	20241129	143100	20573713	1928	1941	1941	1928	53
282	20241129	143000	20471429	1952	1952	1952	1952	0
283	20241129	142900	20471429	1952	1952	1952	1952	0
284	20241129	142800	20471429	1952	1952	1952	1952	1
285	20241129	142700	20469477	1951	1949	1951	1949	17
286	20241129	142600	20436326	1941	1942	1942	1941	300
287	20241129	142500	19853975	1949	1949	1949	1949	1
288	20241129	142400	19852026	1948	1948	1948	1948	34
289	20241129	142300	19785794	1954	1949	1954	1949	674
290	20241129	142200	18470755	1948	1941	1948	1941	855
291	20241129	142100	16810770	1941	1941	1941	1941	0
292	20241129	142000	16810770	1941	1941	1941	1941	0
293	20241129	141900	16810770	1941	1941	1941	1941	0
294	20241129	141800	16810770	1941	1941	1941	1941	0
295	20241129	141700	16810770	1941	1941	1941	1941	0
296	20241129	141600	16810770	1941	1941	1941	1941	0
297	20241129	141500	16810770	1941	1941	1941	1941	0
298	20241129	141400	16810770	1941	1941	1941	1941	0
299	20241129	141300	16810770	1941	1941	1941	1941	0
300	20241129	141200	16810770	1941	1941	1941	1941	0
301	20241129	141100	16810770	1941	1941	1941	1941	0
302	20241129	141000	16810770	1941	1932	1941	1932	64
303	20241129	140900	16687053	1932	1932	1932	1932	0
304	20241129	140800	16687053	1932	1932	1932	1932	10
305	20241129	140700	16667733	1932	1932	1932	1932	0
306	20241129	140600	16667733	1932	1932	1932	1932	0
307	20241129	140500	16667733	1932	1932	1932	1932	0
308	20241129	140400	16667733	1932	1932	1932	1932	0
309	20241129	140300	16667733	1932	1932	1932	1932	0
310	20241129	140200	16667733	1932	1932	1932	1932	0
311	20241129	140100	16667733	1932	1932	1932	1932	0
312	20241129	140000	16667733	1932	1932	1932	1932	0
313	20241129	135900	16667733	1932	1932	1932	1932	0
314	20241129	135800	16667733	1932	1931	1932	1931	99
315	20241129	135700	16476467	1941	1941	1941	1941	0
316	20241129	135600	16476467	1941	1930	1941	1930	500
317	20241129	135500	15506863	1927	1927	1927	1927	0
318	20241129	135400	15506863	1927	1927	1927	1927	0
319	20241129	135300	15506863	1927	1927	1927	1927	0
320	20241129	135200	15506863	1927	1927	1927	1927	0
321	20241129	135100	15506863	1927	1927	1927	1927	0
322	20241129	135000	15506863	1927	1927	1927	1927	258
323	20241129	134900	15009697	1926	1926	1926	1926	0
324	20241129	134800	15009697	1926	1926	1926	1926	0
325	20241129	134700	15009697	1926	1926	1926	1926	145
326	20241129	134600	14730427	1926	1919	1926	1919	2
327	20241129	134500	14726582	1918	1918	1918	1918	3
328	20241129	134400	14720828	1918	1918	1918	1918	0
329	20241129	134300	14720828	1918	1918	1918	1918	0
330	20241129	134200	14720828	1918	1918	1918	1918	0
331	20241129	134100	14720828	1918	1918	1918	1918	0
332	20241129	134000	14720828	1918	1918	1918	1918	0
333	20241129	133900	14720828	1918	1918	1918	1918	0
334	20241129	133800	14720828	1918	1918	1918	1918	0
335	20241129	133700	14720828	1918	1918	1918	1918	0
336	20241129	133600	14720828	1918	1918	1918	1918	0
337	20241129	133500	14720828	1918	1918	1918	1918	0
338	20241129	133400	14720828	1918	1918	1918	1918	0
339	20241129	133300	14720828	1918	1918	1918	1918	0
340	20241129	133200	14720828	1918	1918	1918	1918	0
341	20241129	133100	14720828	1918	1918	1918	1918	0
342	20241129	133000	14720828	1918	1918	1918	1918	0
343	20241129	132900	14720828	1918	1918	1918	1918	1
344	20241129	132800	14718910	1907	1915	1915	1907	500
345	20241129	132700	13764626	1920	1920	1920	1920	0
346	20241129	132600	13764626	1920	1920	1920	1920	0
347	20241129	132500	13764626	1920	1920	1920	1920	0
348	20241129	132400	13764626	1920	1920	1920	1920	0
349	20241129	132300	13764626	1920	1920	1920	1920	0
350	20241129	132200	13764626	1920	1920	1920	1920	0
351	20241129	132100	13764626	1920	1920	1920	1920	0
352	20241129	132000	13764626	1920	1920	1920	1920	0
353	20241129	131900	13764626	1920	1920	1920	1920	0
354	20241129	131800	13764626	1920	1920	1920	1920	0
355	20241129	131700	13764626	1920	1920	1920	1920	0
356	20241129	131600	13764626	1920	1920	1920	1920	0
357	20241129	131500	13764626	1920	1920	1920	1920	0
358	20241129	131400	13764626	1920	1920	1920	1920	0
359	20241129	131300	13764626	1920	1920	1920	1920	0
360	20241129	131200	13764626	1920	1920	1920	1920	0
361	20241129	131100	13764626	1920	1920	1920	1920	0
362	20241129	131000	13764626	1920	1920	1920	1920	0
363	20241129	130900	13764626	1920	1920	1920	1920	500
364	20241129	130800	12804626	1915	1915	1915	1915	0
365	20241129	130700	12804626	1915	1915	1915	1915	0
366	20241129	130600	12804626	1915	1915	1915	1915	0
367	20241129	130500	12804626	1915	1915	1915	1915	0
368	20241129	130400	12804626	1915	1915	1915	1915	0
369	20241129	130300	12804626	1915	1915	1915	1915	0
370	20241129	130200	12804626	1915	1915	1915	1915	562
371	20241129	130100	11728396	1915	1915	1915	1915	0
372	20241129	130000	11728396	1915	1915	1915	1915	0
373	20241129	125900	11728396	1915	1915	1915	1915	0
374	20241129	125800	11728396	1915	1915	1915	1915	0
375	20241129	125700	11728396	1915	1915	1915	1915	0
376	20241129	125600	11728396	1915	1915	1915	1915	0
377	20241129	125500	11728396	1915	1915	1915	1915	0
378	20241129	125400	11728396	1915	1915	1915	1915	0
379	20241129	125300	11728396	1915	1915	1915	1915	0
380	20241129	125200	11728396	1915	1915	1915	1915	0
381	20241129	125100	11728396	1915	1915	1915	1915	0
382	20241129	125000	11728396	1915	1915	1915	1915	0
383	20241129	124900	11728396	1915	1915	1915	1915	291
384	20241129	124800	11171131	1915	1915	1915	1915	300
385	20241129	124700	10596631	1920	1913	1920	1913	3293
386	20241129	124600	4289648	1916	1916	1916	1916	0
387	20241129	124500	4289648	1916	1916	1916	1916	0
388	20241129	124400	4289648	1916	1916	1916	1916	0
389	20241129	124300	4289648	1916	1916	1916	1916	0
390	20241129	124200	4289648	1916	1916	1916	1916	0
391	20241129	124100	4289648	1916	1916	1916	1916	0
392	20241129	124000	4289648	1916	1916	1916	1916	0
393	20241129	123900	4289648	1916	1916	1916	1916	0
394	20241129	123800	4289648	1916	1916	1916	1916	0
395	20241129	123700	4289648	1916	1916	1916	1916	0
396	20241129	123600	4289648	1916	1916	1916	1916	0
397	20241129	123500	4289648	1916	1916	1916	1916	0
398	20241129	123400	4289648	1916	1916	1916	1916	0
399	20241129	123300	4289648	1916	1916	1916	1916	0
400	20241129	123200	4289648	1916	1916	1916	1916	0
401	20241129	123100	4289648	1916	1916	1916	1916	0
402	20241129	123000	4289648	1916	1916	1916	1916	0
403	20241129	122900	4289648	1916	1916	1916	1916	0
404	20241129	122800	4289648	1916	1916	1916	1916	0
405	20241129	122700	4289648	1916	1916	1916	1916	0
406	20241129	122600	4289648	1916	1916	1916	1916	0
407	20241129	122500	4289648	1916	1916	1916	1916	0
408	20241129	122400	4289648	1916	1916	1916	1916	0
409	20241129	122300	4289648	1916	1916	1916	1916	0
410	20241129	122200	4289648	1916	1916	1916	1916	0
411	20241129	122100	4289648	1916	1916	1916	1916	0
412	20241129	122000	4289648	1916	1916	1916	1916	0
413	20241129	121900	4289648	1916	1916	1916	1916	0
414	20241129	121800	4289648	1916	1916	1916	1916	0
415	20241129	121700	4289648	1916	1916	1916	1916	0
416	20241129	121600	4289648	1916	1916	1916	1916	0
417	20241129	121500	4289648	1916	1916	1916	1916	0
418	20241129	121400	4289648	1916	1916	1916	1916	0
419	20241129	121300	4289648	1916	1916	1916	1916	0
420	20241129	121200	4289648	1916	1916	1916	1916	0
421	20241129	121100	4289648	1916	1916	1916	1916	0
422	20241129	121000	4289648	1916	1916	1916	1916	0
423	20241129	120900	4289648	1916	1916	1916	1916	50
424	20241129	120800	4193848	1916	1916	1916	1916	100
425	20241129	120700	4002248	1916	1914	1916	1914	400
426	20241129	120600	3235943	1914	1914	1914	1914	1
427	20241129	120500	3234029	1900	1900	1900	1900	0
428	20241129	120400	3234029	1900	1900	1900	1900	0
429	20241129	120300	3234029	1900	1900	1900	1900	0
430	20241129	120200	3234029	1900	1900	1900	1900	0
431	20241129	120100	3234029	1900	1900	1900	1900	5
432	20241129	120000	3224529	1916	1916	1916	1916	0
433	20241129	115900	3224529	1916	1916	1916	1916	0
434	20241129	115800	3224529	1916	1916	1916	1916	0
435	20241129	115700	3224529	1916	1916	1916	1916	0
436	20241129	115600	3224529	1916	1916	1916	1916	0
437	20241129	115500	3224529	1916	1916	1916	1916	0
438	20241129	115400	3224529	1916	1916	1916	1916	0
439	20241129	115300	3224529	1916	1916	1916	1916	0
440	20241129	115200	3224529	1916	1916	1916	1916	0
441	20241129	115100	3224529	1916	1916	1916	1916	0
442	20241129	115000	3224529	1916	1916	1916	1916	0
443	20241129	114900	3224529	1916	1916	1916	1916	0
444	20241129	114800	3224529	1916	1916	1916	1916	0
445	20241129	114700	3224529	1916	1916	1916	1916	0
446	20241129	114600	3224529	1916	1916	1916	1916	0
447	20241129	114500	3224529	1916	1916	1916	1916	0
448	20241129	114400	3224529	1916	1916	1916	1916	0
449	20241129	114300	3224529	1916	1916	1916	1916	0
450	20241129	114200	3224529	1916	1916	1916	1916	0
451	20241129	114100	3224529	1916	1916	1916	1916	0
452	20241129	114000	3224529	1916	1916	1916	1916	0
453	20241129	113900	3224529	1916	1916	1916	1916	0
454	20241129	113800	3224529	1916	1916	1916	1916	0
455	20241129	113700	3224529	1916	1916	1916	1916	0
456	20241129	113600	3224529	1916	1916	1916	1916	0
457	20241129	113500	3224529	1916	1916	1916	1916	0
458	20241129	113400	3224529	1916	1916	1916	1916	0
459	20241129	113300	3224529	1916	1916	1916	1916	0
460	20241129	113200	3224529	1916	1916	1916	1916	0
461	20241129	113100	3224529	1916	1916	1916	1916	0
462	20241129	113000	3224529	1916	1916	1916	1916	1
463	20241129	112900	3222613	1916	1916	1916	1916	0
464	20241129	112800	3222613	1916	1916	1916	1916	300
465	20241129	112700	2647813	1918	1918	1918	1918	0
466	20241129	112600	2647813	1918	1918	1918	1918	0
467	20241129	112500	2647813	1918	1918	1918	1918	0
468	20241129	112400	2647813	1918	1918	1918	1918	0
469	20241129	112300	2647813	1918	1918	1918	1918	20
470	20241129	112200	2609453	1918	1918	1918	1918	0
471	20241129	112100	2609453	1918	1918	1918	1918	530
472	20241129	112000	1592913	1918	1918	1918	1918	178
473	20241129	111900	1251509	1920	1920	1920	1920	0
474	20241129	111800	1251509	1920	1920	1920	1920	0
475	20241129	111700	1251509	1920	1920	1920	1920	0
476	20241129	111600	1251509	1920	1920	1920	1920	0
477	20241129	111500	1251509	1920	1920	1920	1920	0
478	20241129	111400	1251509	1920	1920	1920	1920	0
479	20241129	111300	1251509	1920	1920	1920	1920	0
480	20241129	111200	1251509	1920	1920	1920	1920	0
481	20241129	111100	1251509	1920	1920	1920	1920	0
482	20241129	111000	1251509	1920	1903	1920	1897	95
483	20241129	110900	1070779	1903	1903	1903	1903	0
484	20241129	110800	1070779	1903	1903	1903	1903	0
485	20241129	110700	1070779	1903	1903	1903	1903	0
486	20241129	110600	1070779	1903	1903	1903	1903	0
487	20241129	110500	1070779	1903	1903	1903	1903	300
488	20241129	110400	499879	1903	1903	1903	1903	1
489	20241129	110300	497976	1896	1896	1896	1896	0
490	20241129	110200	497976	1896	1896	1896	1896	0
491	20241129	110100	497976	1896	1896	1896	1896	0
492	20241129	110000	497976	1896	1896	1896	1896	0
493	20241129	105900	497976	1896	1896	1896	1896	0
494	20241129	105800	497976	1896	1896	1896	1896	0
495	20241129	105700	497976	1896	1896	1896	1896	0
496	20241129	105600	497976	1896	1896	1896	1896	0
497	20241129	105500	497976	1896	1896	1896	1896	0
498	20241129	105400	497976	1896	1896	1896	1896	0
499	20241129	105300	497976	1896	1896	1896	1896	0
500	20241129	105200	497976	1896	1896	1896	1896	0
501	20241129	105100	497976	1896	1896	1896	1896	0
502	20241129	105000	497976	1896	1896	1896	1896	0
503	20241129	104900	497976	1896	1896	1896	1896	0
504	20241129	104800	497976	1896	1896	1896	1896	0
505	20241129	104700	497976	1896	1896	1896	1896	0
506	20241129	104600	497976	1896	1896	1896	1896	0
507	20241129	104500	497976	1896	1896	1896	1896	1
508	20241129	104400	496080	1903	1903	1903	1903	0
509	20241129	104300	496080	1903	1903	1903	1903	0
510	20241129	104200	496080	1903	1897	1903	1897	12
511	20241129	104100	473310	1903	1903	1903	1903	0
512	20241129	104000	473310	1903	1903	1903	1903	1
513	20241129	103900	471407	1897	1897	1897	1897	1
514	20241129	103800	469510	1903	1903	1903	1903	0
515	20241129	103700	469510	1903	1903	1903	1903	0
516	20241129	103600	469510	1903	1903	1903	1903	0
517	20241129	103500	469510	1903	1903	1903	1903	0
518	20241129	103400	469510	1903	1903	1903	1903	0
519	20241129	103300	469510	1903	1903	1903	1903	0
520	20241129	103200	469510	1903	1903	1903	1903	0
521	20241129	103100	469510	1903	1903	1903	1903	0
522	20241129	103000	469510	1903	1903	1903	1903	0
523	20241129	102900	469510	1903	1903	1903	1903	0
524	20241129	102800	469510	1903	1903	1903	1903	0
525	20241129	102700	469510	1903	1903	1903	1903	0
526	20241129	102600	469510	1903	1903	1903	1903	0
527	20241129	102500	469510	1903	1903	1903	1903	0
528	20241129	102400	469510	1903	1903	1903	1903	0
529	20241129	102300	469510	1903	1903	1903	1903	0
530	20241129	102200	469510	1903	1903	1903	1903	0
531	20241129	102100	469510	1903	1903	1903	1903	0
532	20241129	102000	469510	1903	1903	1903	1903	0
533	20241129	101900	469510	1903	1903	1903	1903	0
534	20241129	101800	469510	1903	1903	1903	1903	0
535	20241129	101700	469510	1903	1903	1903	1903	0
536	20241129	101600	469510	1903	1903	1903	1903	0
537	20241129	101500	469510	1903	1903	1903	1903	0
538	20241129	101400	469510	1903	1903	1903	1903	0
539	20241129	101300	469510	1903	1903	1903	1903	0
540	20241129	101200	469510	1903	1903	1903	1903	0
541	20241129	101100	469510	1903	1903	1903	1903	0
542	20241129	101000	469510	1903	1903	1903	1903	0
543	20241129	100900	469510	1903	1898	1903	1898	122
544	20241129	100800	237899	1903	1903	1903	1903	0
545	20241129	100700	237899	1903	1903	1903	1903	0
546	20241129	100600	237899	1903	1903	1903	1903	0
547	20241129	100500	237899	1903	1903	1903	1903	0
548	20241129	100400	237899	1903	1903	1903	1903	0
549	20241129	100300	237899	1903	1903	1903	1903	0
550	20241129	100200	237899	1903	1903	1903	1903	0
551	20241129	100100	237899	1903	1903	1903	1903	0
552	20241129	100000	237899	1903	1903	1903	1903	0
553	20241129	095900	237899	1903	1903	1903	1903	0
554	20241129	095800	237899	1903	1903	1903	1903	0
555	20241129	095700	237899	1903	1903	1903	1903	0
556	20241129	095600	237899	1903	1903	1903	1903	0
557	20241129	095500	237899	1903	1903	1903	1903	0
558	20241129	095400	237899	1903	1903	1903	1903	0
559	20241129	095300	237899	1903	1903	1903	1903	0
560	20241129	095200	237899	1903	1903	1903	1903	0
561	20241129	095100	237899	1903	1903	1903	1903	0
562	20241129	095000	237899	1903	1903	1903	1903	0
563	20241129	094900	237899	1903	1903	1903	1903	0
564	20241129	094800	237899	1903	1903	1903	1903	0
565	20241129	094700	237899	1903	1903	1903	1903	0
566	20241129	094600	237899	1903	1903	1903	1903	0
567	20241129	094500	237899	1903	1903	1903	1903	0
568	20241129	094400	237899	1903	1903	1903	1903	0
569	20241129	094300	237899	1903	1903	1903	1903	2
570	20241129	094200	234093	1903	1903	1903	1903	2
571	20241129	094100	230287	1903	1903	1903	1903	0
572	20241129	094000	230287	1903	1903	1903	1903	0
573	20241129	093900	230287	1903	1903	1903	1903	0
574	20241129	093800	230287	1903	1903	1903	1903	0
575	20241129	093700	230287	1903	1903	1903	1903	0
576	20241129	093600	230287	1903	1903	1903	1903	0
577	20241129	093500	230287	1903	1903	1903	1903	0
578	20241129	093400	230287	1903	1903	1903	1903	0
579	20241129	093300	230287	1903	1903	1903	1903	0
580	20241129	093200	230287	1903	1903	1903	1903	0
581	20241129	093100	230287	1903	1903	1903	1903	0
582	20241129	093000	230287	1903	1903	1903	1903	0
583	20241129	092900	230287	1903	1903	1903	1903	0
584	20241129	092800	230287	1903	1903	1903	1903	0
585	20241129	092700	230287	1903	1903	1903	1903	0
586	20241129	092600	230287	1903	1903	1903	1903	0
587	20241129	092500	230287	1903	1903	1903	1903	0
588	20241129	092400	230287	1903	1903	1903	1903	0
589	20241129	092300	230287	1903	1903	1903	1903	0
590	20241129	092200	230287	1903	1903	1903	1903	0
591	20241129	092100	230287	1903	1903	1903	1903	0
592	20241129	092000	230287	1903	1903	1903	1903	0
593	20241129	091900	230287	1903	1903	1903	1903	0
594	20241129	091800	230287	1903	1903	1903	1903	0
595	20241129	091700	230287	1903	1903	1903	1903	100
596	20241129	091600	39987	1927	1927	1927	1927	0
597	20241129	091500	39987	1927	1927	1927	1927	0
598	20241129	091400	39987	1927	1927	1927	1927	0
599	20241129	091300	39987	1927	1927	1927	1927	0
600	20241129	091200	39987	1927	1927	1927	1927	0
601	20241129	091100	39987	1927	1927	1927	1927	0
602	20241129	091000	39987	1927	1927	1927	1927	0
603	20241129	090900	39987	1927	1927	1927	1927	0
604	20241129	090800	39987	1927	1927	1927	1927	0
605	20241129	090700	39987	1927	1927	1927	1927	0
606	20241129	090600	39987	1927	1927	1927	1927	0
607	20241129	090500	39987	1927	1927	1927	1927	0
608	20241129	090400	39987	1927	1903	1927	1903	11
609	20241129	090300	19030	1903	1903	1903	1903	0
610	20241129	090200	19030	1903	1903	1903	1903	10
611	20241129	090100	0	1903	1903	1903	1903	0
612	20241129	090000	0	1903	1903	1903	1903	0