KissMeData/043360/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192500	29283643	2150	2150	2150	2150	759
3	20241122	192400	29283643	2150	2150	2150	2150	0
4	20241122	192300	29283643	2150	2150	2150	2150	0
5	20241122	192200	29283643	2150	2150	2150	2150	0
6	20241122	192100	29283643	2150	2150	2150	2150	0
7	20241122	192000	29283643	2150	2150	2150	2150	0
8	20241122	191900	29283643	2150	2150	2150	2150	0
9	20241122	191800	29283643	2150	2150	2150	2150	0
10	20241122	191700	29283643	2150	2150	2150	2150	0
11	20241122	191600	29283643	2150	2150	2150	2150	0
12	20241122	191500	29283643	2150	2150	2150	2150	0
13	20241122	191400	29283643	2150	2150	2150	2150	0
14	20241122	191300	29283643	2150	2150	2150	2150	0
15	20241122	191200	29283643	2150	2150	2150	2150	0
16	20241122	191100	29283643	2150	2150	2150	2150	0
17	20241122	191000	29283643	2150	2150	2150	2150	0
18	20241122	190900	29283643	2150	2150	2150	2150	0
19	20241122	190800	29283643	2150	2150	2150	2150	0
20	20241122	190700	29283643	2150	2150	2150	2150	0
21	20241122	190600	29283643	2150	2150	2150	2150	0
22	20241122	190500	29283643	2150	2150	2150	2150	0
23	20241122	190400	29283643	2150	2150	2150	2150	0
24	20241122	190300	29283643	2150	2150	2150	2150	0
25	20241122	190200	29283643	2150	2150	2150	2150	0
26	20241122	190100	29283643	2150	2150	2150	2150	0
27	20241122	190000	29283643	2150	2150	2150	2150	0
28	20241122	185900	29283643	2150	2150	2150	2150	0
29	20241122	185800	29283643	2150	2150	2150	2150	0
30	20241122	185700	29283643	2150	2150	2150	2150	0
31	20241122	185600	29283643	2150	2150	2150	2150	0
32	20241122	185500	29283643	2150	2150	2150	2150	759
33	20241122	185400	29283643	2150	2150	2150	2150	0
34	20241122	185300	29283643	2150	2150	2150	2150	0
35	20241122	185200	29283643	2150	2150	2150	2150	0
36	20241122	185100	29283643	2150	2150	2150	2150	0
37	20241122	185000	29283643	2150	2150	2150	2150	0
38	20241122	184900	29283643	2150	2150	2150	2150	0
39	20241122	184800	29283643	2150	2150	2150	2150	0
40	20241122	184700	29283643	2150	2150	2150	2150	0
41	20241122	184600	29283643	2150	2150	2150	2150	0
42	20241122	184500	29283643	2150	2150	2150	2150	0
43	20241122	184400	29283643	2150	2150	2150	2150	0
44	20241122	184300	29283643	2150	2150	2150	2150	0
45	20241122	184200	29283643	2150	2150	2150	2150	0
46	20241122	184100	29283643	2150	2150	2150	2150	0
47	20241122	184000	29283643	2150	2150	2150	2150	0
48	20241122	183900	29283643	2150	2150	2150	2150	0
49	20241122	183800	29283643	2150	2150	2150	2150	0
50	20241122	183700	29283643	2150	2150	2150	2150	0
51	20241122	183600	29283643	2150	2150	2150	2150	0
52	20241122	183500	29283643	2150	2150	2150	2150	0
53	20241122	183400	29283643	2150	2150	2150	2150	0
54	20241122	183300	29283643	2150	2150	2150	2150	0
55	20241122	183200	29283643	2150	2150	2150	2150	0
56	20241122	183100	29283643	2150	2150	2150	2150	0
57	20241122	183000	29283643	2150	2150	2150	2150	0
58	20241122	182900	29283643	2150	2150	2150	2150	0
59	20241122	182800	29283643	2150	2150	2150	2150	0
60	20241122	182700	29283643	2150	2150	2150	2150	0
61	20241122	182600	29283643	2150	2150	2150	2150	0
62	20241122	182500	29283643	2150	2150	2150	2150	759
63	20241122	182400	29283643	2150	2150	2150	2150	0
64	20241122	182300	29283643	2150	2150	2150	2150	0
65	20241122	182200	29283643	2150	2150	2150	2150	0
66	20241122	182100	29283643	2150	2150	2150	2150	0
67	20241122	182000	29283643	2150	2150	2150	2150	0
68	20241122	181900	29283643	2150	2150	2150	2150	0
69	20241122	181800	29283643	2150	2150	2150	2150	0
70	20241122	181700	29283643	2150	2150	2150	2150	0
71	20241122	181600	29283643	2150	2150	2150	2150	0
72	20241122	181500	29283643	2150	2150	2150	2150	0
73	20241122	181400	29283643	2150	2150	2150	2150	0
74	20241122	181300	29283643	2150	2150	2150	2150	0
75	20241122	181200	29283643	2150	2150	2150	2150	0
76	20241122	181100	29283643	2150	2150	2150	2150	0
77	20241122	181000	29283643	2150	2150	2150	2150	0
78	20241122	180900	29283643	2150	2150	2150	2150	0
79	20241122	180800	29283643	2150	2150	2150	2150	0
80	20241122	180700	29283643	2150	2150	2150	2150	0
81	20241122	180600	29283643	2150	2150	2150	2150	0
82	20241122	180500	29283643	2150	2150	2150	2150	0
83	20241122	180400	29283643	2150	2150	2150	2150	0
84	20241122	180300	29283643	2150	2150	2150	2150	0
85	20241122	180200	29283643	2150	2150	2150	2150	0
86	20241122	180100	29283643	2150	2150	2150	2150	0
87	20241122	180000	29283643	2150	2150	2150	2150	0
88	20241122	175900	29283643	2150	2150	2150	2150	0
89	20241122	175800	29283643	2150	2150	2150	2150	0
90	20241122	175700	29283643	2150	2150	2150	2150	0
91	20241122	175600	29283643	2150	2150	2150	2150	0
92	20241122	175500	29283643	2150	2150	2150	2150	759
93	20241122	175400	29283643	2150	2150	2150	2150	0
94	20241122	175300	29283643	2150	2150	2150	2150	0
95	20241122	175200	29283643	2150	2150	2150	2150	0
96	20241122	175100	29283643	2150	2150	2150	2150	0
97	20241122	175000	29283643	2150	2150	2150	2150	0
98	20241122	174900	29283643	2150	2150	2150	2150	0
99	20241122	174800	29283643	2150	2150	2150	2150	0
100	20241122	174700	29283643	2150	2150	2150	2150	0
101	20241122	174600	29283643	2150	2150	2150	2150	0
102	20241122	174500	29283643	2150	2150	2150	2150	0
103	20241122	174400	29283643	2150	2150	2150	2150	0
104	20241122	174300	29283643	2150	2150	2150	2150	0
105	20241122	174200	29283643	2150	2150	2150	2150	0
106	20241122	174100	29283643	2150	2150	2150	2150	0
107	20241122	174000	29283643	2150	2150	2150	2150	0
108	20241122	173900	29283643	2150	2150	2150	2150	0
109	20241122	173800	29283643	2150	2150	2150	2150	0
110	20241122	173700	29283643	2150	2150	2150	2150	0
111	20241122	173600	29283643	2150	2150	2150	2150	0
112	20241122	173500	29283643	2150	2150	2150	2150	0
113	20241122	173400	29283643	2150	2150	2150	2150	0
114	20241122	173300	29283643	2150	2150	2150	2150	0
115	20241122	173200	29283643	2150	2150	2150	2150	0
116	20241122	173100	29283643	2150	2150	2150	2150	0
117	20241122	173000	29283643	2150	2150	2150	2150	0
118	20241122	172900	29283643	2150	2150	2150	2150	0
119	20241122	172800	29283643	2150	2150	2150	2150	0
120	20241122	172700	29283643	2150	2150	2150	2150	0
121	20241122	172600	29283643	2150	2150	2150	2150	0
122	20241122	172500	29283643	2150	2150	2150	2150	759
123	20241122	172400	29283643	2150	2150	2150	2150	0
124	20241122	172300	29283643	2150	2150	2150	2150	0
125	20241122	172200	29283643	2150	2150	2150	2150	0
126	20241122	172100	29283643	2150	2150	2150	2150	0
127	20241122	172000	29283643	2150	2150	2150	2150	0
128	20241122	171900	29283643	2150	2150	2150	2150	0
129	20241122	171800	29283643	2150	2150	2150	2150	0
130	20241122	171700	29283643	2150	2150	2150	2150	0
131	20241122	171600	29283643	2150	2150	2150	2150	0
132	20241122	171500	29283643	2150	2150	2150	2150	0
133	20241122	171400	29283643	2150	2150	2150	2150	0
134	20241122	171300	29283643	2150	2150	2150	2150	0
135	20241122	171200	29283643	2150	2150	2150	2150	0
136	20241122	171100	29283643	2150	2150	2150	2150	0
137	20241122	171000	29283643	2150	2150	2150	2150	0
138	20241122	170900	29283643	2150	2150	2150	2150	0
139	20241122	170800	29283643	2150	2150	2150	2150	0
140	20241122	170700	29283643	2150	2150	2150	2150	0
141	20241122	170600	29283643	2150	2150	2150	2150	0
142	20241122	170500	29283643	2150	2150	2150	2150	0
143	20241122	170400	29283643	2150	2150	2150	2150	0
144	20241122	170300	29283643	2150	2150	2150	2150	0
145	20241122	170200	29283643	2150	2150	2150	2150	0
146	20241122	170100	29283643	2150	2150	2150	2150	0
147	20241122	170000	29283643	2150	2150	2150	2150	0
148	20241122	165900	29283643	2150	2150	2150	2150	0
149	20241122	165800	29283643	2150	2150	2150	2150	0
150	20241122	165700	29283643	2150	2150	2150	2150	0
151	20241122	165600	29283643	2150	2150	2150	2150	0
152	20241122	165500	29283643	2150	2150	2150	2150	759
153	20241122	165400	29283643	2150	2150	2150	2150	0
154	20241122	165300	29283643	2150	2150	2150	2150	0
155	20241122	165200	29283643	2150	2150	2150	2150	0
156	20241122	165100	29283643	2150	2150	2150	2150	0
157	20241122	165000	29283643	2150	2150	2150	2150	0
158	20241122	164900	29283643	2150	2150	2150	2150	0
159	20241122	164800	29283643	2150	2150	2150	2150	0
160	20241122	164700	29283643	2150	2150	2150	2150	0
161	20241122	164600	29283643	2150	2150	2150	2150	0
162	20241122	164500	29283643	2150	2150	2150	2150	0
163	20241122	164400	29283643	2150	2150	2150	2150	0
164	20241122	164300	29283643	2150	2150	2150	2150	0
165	20241122	164200	29283643	2150	2150	2150	2150	0
166	20241122	164100	29283643	2150	2150	2150	2150	0
167	20241122	164000	29283643	2150	2150	2150	2150	0
168	20241122	163900	29283643	2150	2150	2150	2150	0
169	20241122	163800	29283643	2150	2150	2150	2150	0
170	20241122	163700	29283643	2150	2150	2150	2150	0
171	20241122	163600	29283643	2150	2150	2150	2150	0
172	20241122	163500	29283643	2150	2150	2150	2150	0
173	20241122	163400	29283643	2150	2150	2150	2150	0
174	20241122	163300	29283643	2150	2150	2150	2150	0
175	20241122	163200	29283643	2150	2150	2150	2150	0
176	20241122	163100	29283643	2150	2150	2150	2150	0
177	20241122	163000	29283643	2150	2150	2150	2150	0
178	20241122	162900	29283643	2150	2150	2150	2150	0
179	20241122	162800	29283643	2150	2150	2150	2150	0
180	20241122	162700	29283643	2150	2150	2150	2150	0
181	20241122	162600	29283643	2150	2150	2150	2150	0
182	20241122	162500	29283643	2150	2150	2150	2150	759
183	20241122	162400	29283643	2150	2150	2150	2150	0
184	20241122	162300	29283643	2150	2150	2150	2150	0
185	20241122	162200	29283643	2150	2150	2150	2150	0
186	20241122	162100	29283643	2150	2150	2150	2150	0
187	20241122	162000	29283643	2150	2150	2150	2150	0
188	20241122	161900	29283643	2150	2150	2150	2150	0
189	20241122	161800	29283643	2150	2150	2150	2150	0
190	20241122	161700	29283643	2150	2150	2150	2150	0
191	20241122	161600	29283643	2150	2150	2150	2150	0
192	20241122	161500	29283643	2150	2150	2150	2150	0
193	20241122	161400	29283643	2150	2150	2150	2150	0
194	20241122	161300	29283643	2150	2150	2150	2150	0
195	20241122	161200	29283643	2150	2150	2150	2150	0
196	20241122	161100	29283643	2150	2150	2150	2150	0
197	20241122	161000	29283643	2150	2150	2150	2150	0
198	20241122	160900	29283643	2150	2150	2150	2150	0
199	20241122	160800	29283643	2150	2150	2150	2150	0
200	20241122	160700	29283643	2150	2150	2150	2150	0
201	20241122	160600	29283643	2150	2150	2150	2150	0
202	20241122	160500	29283643	2150	2150	2150	2150	0
203	20241122	160400	29283643	2150	2150	2150	2150	0
204	20241122	160300	29283643	2150	2150	2150	2150	0
205	20241122	160200	29283643	2150	2150	2150	2150	0
206	20241122	160100	29283643	2150	2150	2150	2150	0
207	20241122	160000	29283643	2150	2150	2150	2150	0
208	20241122	155900	29283643	2150	2150	2150	2150	0
209	20241122	155800	29283643	2150	2150	2150	2150	0
210	20241122	155700	29283643	2150	2150	2150	2150	0
211	20241122	155600	29283643	2150	2150	2150	2150	0
212	20241122	155500	29283643	2150	2150	2150	2150	759
213	20241122	155400	29283643	2150	2150	2150	2150	0
214	20241122	155300	29283643	2150	2150	2150	2150	0
215	20241122	155200	29283643	2150	2150	2150	2150	0
216	20241122	155100	29283643	2150	2150	2150	2150	0
217	20241122	155000	29283643	2150	2150	2150	2150	0
218	20241122	154900	29283643	2150	2150	2150	2150	0
219	20241122	154800	29283643	2150	2150	2150	2150	0
220	20241122	154700	29283643	2150	2150	2150	2150	0
221	20241122	154600	29283643	2150	2150	2150	2150	0
222	20241122	154500	29283643	2150	2150	2150	2150	0
223	20241122	154400	29283643	2150	2150	2150	2150	0
224	20241122	154300	29283643	2150	2150	2150	2150	0
225	20241122	154200	29283643	2150	2150	2150	2150	0
226	20241122	154100	29283643	2150	2150	2150	2150	0
227	20241122	154000	29283643	2150	2150	2150	2150	0
228	20241122	153900	29283643	2150	2150	2150	2150	0
229	20241122	153800	29283643	2150	2150	2150	2150	0
230	20241122	153700	29283643	2150	2150	2150	2150	0
231	20241122	153600	29283643	2150	2150	2150	2150	0
232	20241122	153500	29283643	2150	2150	2150	2150	0
233	20241122	153400	29283643	2150	2150	2150	2150	0
234	20241122	153300	29283643	2150	2150	2150	2150	0
235	20241122	153200	29283643	2150	2150	2150	2150	759
236	20241122	153100	27651793	2035	2035	2035	2035	0
237	20241122	153000	27651793	2035	2035	2035	2035	0
238	20241122	152900	27651793	2035	2035	2035	2035	0
239	20241122	152800	27651793	2035	2035	2035	2035	0
240	20241122	152700	27651793	2035	2035	2035	2035	0
241	20241122	152600	27651793	2035	2035	2035	2035	0
242	20241122	152500	27651793	2035	2035	2035	2035	0
243	20241122	152400	27651793	2035	2035	2035	2035	0
244	20241122	152300	27651793	2035	2035	2035	2035	0
245	20241122	152200	27651793	2035	2035	2035	2035	0
246	20241122	152100	27651793	2035	2035	2035	2035	0
247	20241122	152000	27651793	2035	2035	2035	2035	0
248	20241122	151900	27651793	2035	1950	2035	1950	2346
249	20241122	151800	23040168	1950	1950	1950	1950	0
250	20241122	151700	23040168	1950	1950	1950	1950	0
251	20241122	151600	23040168	1950	1950	1950	1950	0
252	20241122	151500	23040168	1950	1950	1950	1950	0
253	20241122	151400	23040168	1950	1950	1950	1950	0
254	20241122	151300	23040168	1950	1950	1950	1950	0
255	20241122	151200	23040168	1950	1950	1950	1950	0
256	20241122	151100	23040168	1950	1950	1950	1950	0
257	20241122	151000	23040168	1950	1950	1950	1950	0
258	20241122	150900	23040168	1950	1950	1950	1950	0
259	20241122	150800	23040168	1950	1950	1950	1950	2
260	20241122	150700	23036268	1944	1944	1944	1944	0
261	20241122	150600	23036268	1944	1944	1944	1944	0
262	20241122	150500	23036268	1944	1944	1944	1944	507
263	20241122	150400	22050660	1944	1944	1944	1944	0
264	20241122	150300	22050660	1944	1944	1944	1944	0
265	20241122	150200	22050660	1944	1944	1944	1944	0
266	20241122	150100	22050660	1944	1944	1944	1944	0
267	20241122	150000	22050660	1944	1944	1944	1944	0
268	20241122	145900	22050660	1944	1944	1944	1944	0
269	20241122	145800	22050660	1944	1944	1944	1944	0
270	20241122	145700	22050660	1944	1944	1944	1944	0
271	20241122	145600	22050660	1944	1944	1944	1944	0
272	20241122	145500	22050660	1944	1944	1944	1944	0
273	20241122	145400	22050660	1944	1944	1944	1944	0
274	20241122	145300	22050660	1944	1944	1944	1944	0
275	20241122	145200	22050660	1944	1942	1944	1942	10
276	20241122	145100	22031232	1942	1942	1942	1942	0
277	20241122	145000	22031232	1942	1942	1942	1942	0
278	20241122	144900	22031232	1942	1942	1942	1942	0
279	20241122	144800	22031232	1942	1942	1942	1942	0
280	20241122	144700	22031232	1942	1942	1942	1942	0
281	20241122	144600	22031232	1942	1942	1942	1942	0
282	20241122	144500	22031232	1942	1942	1942	1942	0
283	20241122	144400	22031232	1942	1942	1942	1942	0
284	20241122	144300	22031232	1942	1942	1942	1942	0
285	20241122	144200	22031232	1942	1942	1942	1942	0
286	20241122	144100	22031232	1942	1942	1942	1942	0
287	20241122	144000	22031232	1942	1942	1942	1942	0
288	20241122	143900	22031232	1942	1942	1942	1942	0
289	20241122	143800	22031232	1942	1942	1942	1942	0
290	20241122	143700	22031232	1942	1942	1942	1942	0
291	20241122	143600	22031232	1942	1942	1942	1942	0
292	20241122	143500	22031232	1942	1942	1942	1942	0
293	20241122	143400	22031232	1942	1942	1942	1942	0
294	20241122	143300	22031232	1942	1942	1942	1942	0
295	20241122	143200	22031232	1942	1942	1942	1942	0
296	20241122	143100	22031232	1942	1942	1942	1942	0
297	20241122	143000	22031232	1942	1942	1942	1942	0
298	20241122	142900	22031232	1942	1942	1942	1942	0
299	20241122	142800	22031232	1942	1942	1942	1942	0
300	20241122	142700	22031232	1942	1942	1942	1942	0
301	20241122	142600	22031232	1942	1942	1942	1942	0
302	20241122	142500	22031232	1942	1942	1942	1942	0
303	20241122	142400	22031232	1942	1942	1942	1942	0
304	20241122	142300	22031232	1942	1942	1942	1942	0
305	20241122	142200	22031232	1942	1942	1942	1942	0
306	20241122	142100	22031232	1942	1942	1942	1942	0
307	20241122	142000	22031232	1942	1942	1942	1942	0
308	20241122	141900	22031232	1942	1942	1942	1942	0
309	20241122	141800	22031232	1942	1942	1942	1942	22
310	20241122	141700	21988508	1942	1942	1942	1942	0
311	20241122	141600	21988508	1942	1942	1942	1942	0
312	20241122	141500	21988508	1942	1942	1942	1942	0
313	20241122	141400	21988508	1942	1942	1942	1942	0
314	20241122	141300	21988508	1942	1942	1942	1942	0
315	20241122	141200	21988508	1942	1942	1942	1942	0
316	20241122	141100	21988508	1942	1942	1942	1942	0
317	20241122	141000	21988508	1942	1942	1942	1942	0
318	20241122	140900	21988508	1942	1942	1942	1942	0
319	20241122	140800	21988508	1942	1942	1942	1942	0
320	20241122	140700	21988508	1942	1942	1942	1942	0
321	20241122	140600	21988508	1942	1942	1942	1942	0
322	20241122	140500	21988508	1942	1942	1942	1942	0
323	20241122	140400	21988508	1942	1942	1942	1942	0
324	20241122	140300	21988508	1942	1942	1942	1942	0
325	20241122	140200	21988508	1942	1942	1942	1942	0
326	20241122	140100	21988508	1942	1942	1942	1942	0
327	20241122	140000	21988508	1942	1942	1942	1942	0
328	20241122	135900	21988508	1942	1942	1942	1942	0
329	20241122	135800	21988508	1942	1942	1942	1942	0
330	20241122	135700	21988508	1942	1942	1942	1942	0
331	20241122	135600	21988508	1942	1942	1942	1942	0
332	20241122	135500	21988508	1942	1942	1942	1942	0
333	20241122	135400	21988508	1942	1942	1942	1942	0
334	20241122	135300	21988508	1942	1942	1942	1942	0
335	20241122	135200	21988508	1942	1942	1942	1942	0
336	20241122	135100	21988508	1942	1942	1942	1942	0
337	20241122	135000	21988508	1942	1942	1942	1942	0
338	20241122	134900	21988508	1942	1942	1942	1942	0
339	20241122	134800	21988508	1942	1942	1942	1942	0
340	20241122	134700	21988508	1942	1942	1942	1942	0
341	20241122	134600	21988508	1942	1942	1942	1942	0
342	20241122	134500	21988508	1942	1942	1942	1942	0
343	20241122	134400	21988508	1942	1942	1942	1942	0
344	20241122	134300	21988508	1942	1942	1942	1942	0
345	20241122	134200	21988508	1942	1942	1942	1942	0
346	20241122	134100	21988508	1942	1942	1942	1942	0
347	20241122	134000	21988508	1942	1942	1942	1942	0
348	20241122	133900	21988508	1942	1942	1942	1942	0
349	20241122	133800	21988508	1942	1942	1942	1942	0
350	20241122	133700	21988508	1942	1942	1942	1942	2
351	20241122	133600	21984624	1940	1940	1940	1940	0
352	20241122	133500	21984624	1940	1940	1940	1940	447
353	20241122	133400	21117444	1940	1940	1940	1940	7
354	20241122	133300	21103864	1940	1940	1940	1940	0
355	20241122	133200	21103864	1940	1940	1940	1940	0
356	20241122	133100	21103864	1940	1940	1940	1940	0
357	20241122	133000	21103864	1940	1940	1940	1940	246
358	20241122	132900	20626624	1940	1940	1940	1940	0
359	20241122	132800	20626624	1940	1940	1940	1940	0
360	20241122	132700	20626624	1940	1940	1940	1940	0
361	20241122	132600	20626624	1940	1940	1940	1940	0
362	20241122	132500	20626624	1940	1940	1940	1940	0
363	20241122	132400	20626624	1940	1940	1940	1940	0
364	20241122	132300	20626624	1940	1940	1940	1940	0
365	20241122	132200	20626624	1940	1940	1940	1940	0
366	20241122	132100	20626624	1940	1940	1940	1940	0
367	20241122	132000	20626624	1940	1940	1940	1940	0
368	20241122	131900	20626624	1940	1940	1940	1940	0
369	20241122	131800	20626624	1940	1940	1940	1940	0
370	20241122	131700	20626624	1940	1940	1940	1940	0
371	20241122	131600	20626624	1940	1940	1940	1940	0
372	20241122	131500	20626624	1940	1940	1940	1940	0
373	20241122	131400	20626624	1940	1940	1940	1940	0
374	20241122	131300	20626624	1940	1940	1940	1940	0
375	20241122	131200	20626624	1940	1940	1940	1940	0
376	20241122	131100	20626624	1940	1940	1940	1940	0
377	20241122	131000	20626624	1940	1940	1940	1940	0
378	20241122	130900	20626624	1940	1940	1940	1940	0
379	20241122	130800	20626624	1940	1940	1940	1940	0
380	20241122	130700	20626624	1940	1940	1940	1940	0
381	20241122	130600	20626624	1940	1940	1940	1940	0
382	20241122	130500	20626624	1940	1940	1940	1940	0
383	20241122	130400	20626624	1940	1940	1940	1940	0
384	20241122	130300	20626624	1940	1940	1940	1940	0
385	20241122	130200	20626624	1940	1940	1940	1940	0
386	20241122	130100	20626624	1940	1940	1940	1940	0
387	20241122	130000	20626624	1940	1940	1940	1940	0
388	20241122	125900	20626624	1940	1940	1940	1940	0
389	20241122	125800	20626624	1940	1940	1940	1940	0
390	20241122	125700	20626624	1940	1940	1940	1940	0
391	20241122	125600	20626624	1940	1940	1940	1940	0
392	20241122	125500	20626624	1940	1919	1940	1919	3273
393	20241122	125400	14344512	1919	1918	1919	1918	2000
394	20241122	125300	10506912	1918	1918	1918	1918	0
395	20241122	125200	10506912	1918	1918	1918	1918	0
396	20241122	125100	10506912	1918	1918	1918	1918	0
397	20241122	125000	10506912	1918	1918	1918	1918	1
398	20241122	124900	10504994	1915	1915	1915	1915	1906
399	20241122	124800	6855004	1915	1915	1915	1915	200
400	20241122	124700	6472004	1915	1915	1915	1915	0
401	20241122	124600	6472004	1915	1915	1915	1915	0
402	20241122	124500	6472004	1915	1915	1915	1915	0
403	20241122	124400	6472004	1915	1915	1915	1915	0
404	20241122	124300	6472004	1915	1915	1915	1915	0
405	20241122	124200	6472004	1915	1915	1915	1915	0
406	20241122	124100	6472004	1915	1915	1915	1915	0
407	20241122	124000	6472004	1915	1915	1915	1915	0
408	20241122	123900	6472004	1915	1915	1915	1915	1
409	20241122	123800	6470089	1911	1911	1911	1911	132
410	20241122	123700	6217837	1911	1911	1911	1911	150
411	20241122	123600	5931187	1911	1911	1911	1911	0
412	20241122	123500	5931187	1911	1911	1911	1911	0
413	20241122	123400	5931187	1911	1911	1911	1911	0
414	20241122	123300	5931187	1911	1911	1911	1911	0
415	20241122	123200	5931187	1911	1906	1911	1906	357
416	20241122	123100	5250740	1904	1904	1904	1904	0
417	20241122	123000	5250740	1904	1904	1904	1904	0
418	20241122	122900	5250740	1904	1904	1904	1904	0
419	20241122	122800	5250740	1904	1904	1904	1904	0
420	20241122	122700	5250740	1904	1904	1904	1904	232
421	20241122	122600	4809012	1904	1904	1904	1904	0
422	20241122	122500	4809012	1904	1904	1904	1904	0
423	20241122	122400	4809012	1904	1904	1904	1904	0
424	20241122	122300	4809012	1904	1904	1904	1904	0
425	20241122	122200	4809012	1904	1904	1904	1904	0
426	20241122	122100	4809012	1904	1904	1904	1904	0
427	20241122	122000	4809012	1904	1904	1904	1904	450
428	20241122	121900	3952212	1906	1906	1906	1906	0
429	20241122	121800	3952212	1906	1906	1906	1906	0
430	20241122	121700	3952212	1906	1906	1906	1906	0
431	20241122	121600	3952212	1906	1906	1906	1906	0
432	20241122	121500	3952212	1906	1906	1906	1906	0
433	20241122	121400	3952212	1906	1906	1906	1906	0
434	20241122	121300	3952212	1906	1906	1906	1906	0
435	20241122	121200	3952212	1906	1906	1906	1906	0
436	20241122	121100	3952212	1906	1906	1906	1906	0
437	20241122	121000	3952212	1906	1906	1906	1906	0
438	20241122	120900	3952212	1906	1906	1906	1906	1
439	20241122	120800	3950306	1895	1895	1895	1895	0
440	20241122	120700	3950306	1895	1895	1895	1895	0
441	20241122	120600	3950306	1895	1895	1895	1895	2
442	20241122	120500	3946516	1895	1895	1895	1895	0
443	20241122	120400	3946516	1895	1895	1895	1895	0
444	20241122	120300	3946516	1895	1895	1895	1895	0
445	20241122	120200	3946516	1895	1895	1895	1895	0
446	20241122	120100	3946516	1895	1895	1895	1895	0
447	20241122	120000	3946516	1895	1895	1895	1895	0
448	20241122	115900	3946516	1895	1895	1895	1895	0
449	20241122	115800	3946516	1895	1895	1895	1895	0
450	20241122	115700	3946516	1895	1895	1895	1895	0
451	20241122	115600	3946516	1895	1895	1895	1895	0
452	20241122	115500	3946516	1895	1895	1895	1895	0
453	20241122	115400	3946516	1895	1895	1895	1895	0
454	20241122	115300	3946516	1895	1895	1895	1895	0
455	20241122	115200	3946516	1895	1895	1895	1895	0
456	20241122	115100	3946516	1895	1895	1895	1895	0
457	20241122	115000	3946516	1895	1895	1895	1895	0
458	20241122	114900	3946516	1895	1895	1895	1895	0
459	20241122	114800	3946516	1895	1895	1895	1895	0
460	20241122	114700	3946516	1895	1895	1895	1895	0
461	20241122	114600	3946516	1895	1895	1895	1895	0
462	20241122	114500	3946516	1895	1895	1895	1895	0
463	20241122	114400	3946516	1895	1895	1895	1895	0
464	20241122	114300	3946516	1895	1895	1895	1895	0
465	20241122	114200	3946516	1895	1895	1895	1895	0
466	20241122	114100	3946516	1895	1895	1895	1895	0
467	20241122	114000	3946516	1895	1895	1895	1895	0
468	20241122	113900	3946516	1895	1895	1895	1895	0
469	20241122	113800	3946516	1895	1895	1895	1895	0
470	20241122	113700	3946516	1895	1895	1895	1895	0
471	20241122	113600	3946516	1895	1895	1895	1895	13
472	20241122	113500	3921881	1906	1906	1906	1906	0
473	20241122	113400	3921881	1906	1906	1906	1906	0
474	20241122	113300	3921881	1906	1906	1906	1906	0
475	20241122	113200	3921881	1906	1906	1906	1906	0
476	20241122	113100	3921881	1906	1906	1906	1906	0
477	20241122	113000	3921881	1906	1906	1906	1906	0
478	20241122	112900	3921881	1906	1906	1906	1906	0
479	20241122	112800	3921881	1906	1906	1906	1906	0
480	20241122	112700	3921881	1906	1906	1906	1906	0
481	20241122	112600	3921881	1906	1906	1906	1906	0
482	20241122	112500	3921881	1906	1906	1906	1906	0
483	20241122	112400	3921881	1906	1906	1906	1906	0
484	20241122	112300	3921881	1906	1906	1906	1906	0
485	20241122	112200	3921881	1906	1906	1906	1906	0
486	20241122	112100	3921881	1906	1906	1906	1906	0
487	20241122	112000	3921881	1906	1906	1906	1906	0
488	20241122	111900	3921881	1906	1906	1906	1906	0
489	20241122	111800	3921881	1906	1906	1906	1906	0
490	20241122	111700	3921881	1906	1906	1906	1906	0
491	20241122	111600	3921881	1906	1906	1906	1906	0
492	20241122	111500	3921881	1906	1906	1906	1906	0
493	20241122	111400	3921881	1906	1906	1906	1906	0
494	20241122	111300	3921881	1906	1906	1906	1906	10
495	20241122	111200	3902821	1906	1906	1906	1906	0
496	20241122	111100	3902821	1906	1906	1906	1906	0
497	20241122	111000	3902821	1906	1906	1906	1906	0
498	20241122	110900	3902821	1906	1906	1906	1906	0
499	20241122	110800	3902821	1906	1906	1906	1906	0
500	20241122	110700	3902821	1906	1906	1906	1906	0
501	20241122	110600	3902821	1906	1906	1906	1906	0
502	20241122	110500	3902821	1906	1906	1906	1906	0
503	20241122	110400	3902821	1906	1906	1906	1906	0
504	20241122	110300	3902821	1906	1906	1906	1906	0
505	20241122	110200	3902821	1906	1906	1906	1906	0
506	20241122	110100	3902821	1906	1906	1906	1906	0
507	20241122	110000	3902821	1906	1906	1906	1906	0
508	20241122	105900	3902821	1906	1906	1906	1906	0
509	20241122	105800	3902821	1906	1906	1906	1906	0
510	20241122	105700	3902821	1906	1906	1906	1906	0
511	20241122	105600	3902821	1906	1906	1906	1906	0
512	20241122	105500	3902821	1906	1906	1906	1906	0
513	20241122	105400	3902821	1906	1906	1906	1906	0
514	20241122	105300	3902821	1906	1906	1906	1906	0
515	20241122	105200	3902821	1906	1906	1906	1906	0
516	20241122	105100	3902821	1906	1906	1906	1906	0
517	20241122	105000	3902821	1906	1906	1906	1906	0
518	20241122	104900	3902821	1906	1906	1906	1906	0
519	20241122	104800	3902821	1906	1906	1906	1906	0
520	20241122	104700	3902821	1906	1906	1906	1906	0
521	20241122	104600	3902821	1906	1906	1906	1906	0
522	20241122	104500	3902821	1906	1906	1906	1906	0
523	20241122	104400	3902821	1906	1906	1906	1906	0
524	20241122	104300	3902821	1906	1906	1906	1906	0
525	20241122	104200	3902821	1906	1906	1906	1906	0
526	20241122	104100	3902821	1906	1906	1906	1906	0
527	20241122	104000	3902821	1906	1906	1906	1906	0
528	20241122	103900	3902821	1906	1906	1906	1906	0
529	20241122	103800	3902821	1906	1906	1906	1906	0
530	20241122	103700	3902821	1906	1906	1906	1906	0
531	20241122	103600	3902821	1906	1906	1906	1906	0
532	20241122	103500	3902821	1906	1906	1906	1906	0
533	20241122	103400	3902821	1906	1906	1906	1906	0
534	20241122	103300	3902821	1906	1906	1906	1906	0
535	20241122	103200	3902821	1906	1906	1906	1906	0
536	20241122	103100	3902821	1906	1906	1906	1906	0
537	20241122	103000	3902821	1906	1906	1906	1906	0
538	20241122	102900	3902821	1906	1906	1906	1906	0
539	20241122	102800	3902821	1906	1906	1906	1906	0
540	20241122	102700	3902821	1906	1906	1906	1906	0
541	20241122	102600	3902821	1906	1906	1906	1906	0
542	20241122	102500	3902821	1906	1906	1906	1906	0
543	20241122	102400	3902821	1906	1906	1906	1906	0
544	20241122	102300	3902821	1906	1906	1906	1906	0
545	20241122	102200	3902821	1906	1906	1906	1906	0
546	20241122	102100	3902821	1906	1906	1906	1906	0
547	20241122	102000	3902821	1906	1906	1906	1906	0
548	20241122	101900	3902821	1906	1906	1906	1906	0
549	20241122	101800	3902821	1906	1906	1906	1906	0
550	20241122	101700	3902821	1906	1906	1906	1906	0
551	20241122	101600	3902821	1906	1906	1906	1906	0
552	20241122	101500	3902821	1906	1906	1906	1906	0
553	20241122	101400	3902821	1906	1906	1906	1906	0
554	20241122	101300	3902821	1906	1906	1906	1906	0
555	20241122	101200	3902821	1906	1906	1906	1906	0
556	20241122	101100	3902821	1906	1906	1906	1906	0
557	20241122	101000	3902821	1906	1906	1906	1906	0
558	20241122	100900	3902821	1906	1906	1906	1906	0
559	20241122	100800	3902821	1906	1906	1906	1906	0
560	20241122	100700	3902821	1906	1906	1906	1906	0
561	20241122	100600	3902821	1906	1906	1906	1906	0
562	20241122	100500	3902821	1906	1906	1906	1906	1
563	20241122	100400	3900915	1895	1895	1895	1895	0
564	20241122	100300	3900915	1895	1895	1895	1895	0
565	20241122	100200	3900915	1895	1895	1895	1895	0
566	20241122	100100	3900915	1895	1895	1895	1895	0
567	20241122	100000	3900915	1895	1895	1895	1895	0
568	20241122	095900	3900915	1895	1895	1895	1895	0
569	20241122	095800	3900915	1895	1895	1895	1895	0
570	20241122	095700	3900915	1895	1895	1895	1895	0
571	20241122	095600	3900915	1895	1895	1895	1895	0
572	20241122	095500	3900915	1895	1895	1895	1895	0
573	20241122	095400	3900915	1895	1895	1895	1895	0
574	20241122	095300	3900915	1895	1895	1895	1895	0
575	20241122	095200	3900915	1895	1895	1895	1895	0
576	20241122	095100	3900915	1895	1895	1895	1895	0
577	20241122	095000	3900915	1895	1895	1895	1895	0
578	20241122	094900	3900915	1895	1895	1895	1895	0
579	20241122	094800	3900915	1895	1895	1895	1895	0
580	20241122	094700	3900915	1895	1895	1895	1895	0
581	20241122	094600	3900915	1895	1895	1895	1895	0
582	20241122	094500	3900915	1895	1895	1895	1895	0
583	20241122	094400	3900915	1895	1895	1895	1895	0
584	20241122	094300	3900915	1895	1895	1895	1895	0
585	20241122	094200	3900915	1895	1895	1895	1895	0
586	20241122	094100	3900915	1895	1895	1895	1895	0
587	20241122	094000	3900915	1895	1896	1896	1895	299
588	20241122	093900	3334104	1896	1896	1896	1896	0
589	20241122	093800	3334104	1896	1896	1896	1896	0
590	20241122	093700	3334104	1896	1896	1896	1896	0
591	20241122	093600	3334104	1896	1896	1896	1896	0
592	20241122	093500	3334104	1896	1896	1896	1896	0
593	20241122	093400	3334104	1896	1896	1896	1896	0
594	20241122	093300	3334104	1896	1896	1896	1896	0
595	20241122	093200	3334104	1896	1896	1896	1896	0
596	20241122	093100	3334104	1896	1896	1896	1896	0
597	20241122	093000	3334104	1896	1901	1901	1896	8
598	20241122	092900	3318931	1901	1901	1901	1901	0
599	20241122	092800	3318931	1901	1901	1901	1901	0
600	20241122	092700	3318931	1901	1901	1901	1901	0
601	20241122	092600	3318931	1901	1901	1901	1901	0
602	20241122	092500	3318931	1901	1901	1901	1901	0
603	20241122	092400	3318931	1901	1901	1901	1901	0
604	20241122	092300	3318931	1901	1901	1901	1901	0
605	20241122	092200	3318931	1901	1901	1901	1901	0
606	20241122	092100	3318931	1901	1901	1901	1901	0
607	20241122	092000	3318931	1901	1901	1901	1901	0
608	20241122	091900	3318931	1901	1901	1901	1901	0
609	20241122	091800	3318931	1901	1901	1901	1901	1306
610	20241122	091700	836225	1901	1901	1901	1901	0
611	20241122	091600	836225	1901	1901	1901	1901	0
612	20241122	091500	836225	1901	1901	1901	1901	0
613	20241122	091400	836225	1901	1901	1901	1901	0
614	20241122	091300	836225	1901	1901	1901	1901	0
615	20241122	091200	836225	1901	1901	1901	1901	0
616	20241122	091100	836225	1901	1901	1901	1901	0
617	20241122	091000	836225	1901	1901	1901	1901	0
618	20241122	090900	836225	1901	1901	1901	1901	0
619	20241122	090800	836225	1901	1901	1901	1901	1
620	20241122	090700	834324	1888	1888	1888	1888	0
621	20241122	090600	834324	1888	1888	1888	1888	0
622	20241122	090500	834324	1888	1888	1888	1888	0
623	20241122	090400	834324	1888	1888	1888	1888	0
624	20241122	090300	834324	1888	1888	1888	1888	0
625	20241122	090200	834324	1888	1888	1888	1888	0
626	20241122	090100	834324	1888	1888	1888	1888	0
627	20241122	090000	834324	1888	1897	1897	1888	440