KissMeData/025890/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190900	36286971	1898	1898	1898	1898	255
3	20241121	190800	36286971	1898	1898	1898	1898	0
4	20241121	190700	36286971	1898	1898	1898	1898	0
5	20241121	190600	36286971	1898	1898	1898	1898	0
6	20241121	190500	36286971	1898	1898	1898	1898	0
7	20241121	190400	36286971	1898	1898	1898	1898	0
8	20241121	190300	36286971	1898	1898	1898	1898	0
9	20241121	190200	36286971	1898	1898	1898	1898	0
10	20241121	190100	36286971	1898	1898	1898	1898	0
11	20241121	190000	36286971	1898	1898	1898	1898	0
12	20241121	185900	36286971	1898	1898	1898	1898	0
13	20241121	185800	36286971	1898	1898	1898	1898	0
14	20241121	185700	36286971	1898	1898	1898	1898	0
15	20241121	185600	36286971	1898	1898	1898	1898	0
16	20241121	185500	36286971	1898	1898	1898	1898	0
17	20241121	185400	36286971	1898	1898	1898	1898	0
18	20241121	185300	36286971	1898	1898	1898	1898	0
19	20241121	185200	36286971	1898	1898	1898	1898	0
20	20241121	185100	36286971	1898	1898	1898	1898	0
21	20241121	185000	36286971	1898	1898	1898	1898	0
22	20241121	184900	36286971	1898	1898	1898	1898	0
23	20241121	184800	36286971	1898	1898	1898	1898	0
24	20241121	184700	36286971	1898	1898	1898	1898	0
25	20241121	184600	36286971	1898	1898	1898	1898	0
26	20241121	184500	36286971	1898	1898	1898	1898	0
27	20241121	184400	36286971	1898	1898	1898	1898	0
28	20241121	184300	36286971	1898	1898	1898	1898	0
29	20241121	184200	36286971	1898	1898	1898	1898	0
30	20241121	184100	36286971	1898	1898	1898	1898	0
31	20241121	184000	36286971	1898	1898	1898	1898	0
32	20241121	183900	36286971	1898	1898	1898	1898	255
33	20241121	183800	36286971	1898	1898	1898	1898	0
34	20241121	183700	36286971	1898	1898	1898	1898	0
35	20241121	183600	36286971	1898	1898	1898	1898	0
36	20241121	183500	36286971	1898	1898	1898	1898	0
37	20241121	183400	36286971	1898	1898	1898	1898	0
38	20241121	183300	36286971	1898	1898	1898	1898	0
39	20241121	183200	36286971	1898	1898	1898	1898	0
40	20241121	183100	36286971	1898	1898	1898	1898	0
41	20241121	183000	36286971	1898	1898	1898	1898	0
42	20241121	182900	36286971	1898	1898	1898	1898	0
43	20241121	182800	36286971	1898	1898	1898	1898	0
44	20241121	182700	36286971	1898	1898	1898	1898	0
45	20241121	182600	36286971	1898	1898	1898	1898	0
46	20241121	182500	36286971	1898	1898	1898	1898	0
47	20241121	182400	36286971	1898	1898	1898	1898	0
48	20241121	182300	36286971	1898	1898	1898	1898	0
49	20241121	182200	36286971	1898	1898	1898	1898	0
50	20241121	182100	36286971	1898	1898	1898	1898	0
51	20241121	182000	36286971	1898	1898	1898	1898	0
52	20241121	181900	36286971	1898	1898	1898	1898	0
53	20241121	181800	36286971	1898	1898	1898	1898	0
54	20241121	181700	36286971	1898	1898	1898	1898	0
55	20241121	181600	36286971	1898	1898	1898	1898	0
56	20241121	181500	36286971	1898	1898	1898	1898	0
57	20241121	181400	36286971	1898	1898	1898	1898	0
58	20241121	181300	36286971	1898	1898	1898	1898	0
59	20241121	181200	36286971	1898	1898	1898	1898	0
60	20241121	181100	36286971	1898	1898	1898	1898	0
61	20241121	181000	36286971	1898	1898	1898	1898	0
62	20241121	180900	36286971	1898	1898	1898	1898	255
63	20241121	180800	36286971	1898	1898	1898	1898	0
64	20241121	180700	36286971	1898	1898	1898	1898	0
65	20241121	180600	36286971	1898	1898	1898	1898	0
66	20241121	180500	36286971	1898	1898	1898	1898	0
67	20241121	180400	36286971	1898	1898	1898	1898	0
68	20241121	180300	36286971	1898	1898	1898	1898	0
69	20241121	180200	36286971	1898	1898	1898	1898	0
70	20241121	180100	36286971	1898	1898	1898	1898	0
71	20241121	180000	36286971	1898	1898	1898	1898	0
72	20241121	175900	36286971	1898	1898	1898	1898	0
73	20241121	175800	36286971	1898	1898	1898	1898	0
74	20241121	175700	36286971	1898	1898	1898	1898	0
75	20241121	175600	36286971	1898	1898	1898	1898	0
76	20241121	175500	36286971	1898	1898	1898	1898	0
77	20241121	175400	36286971	1898	1898	1898	1898	0
78	20241121	175300	36286971	1898	1898	1898	1898	0
79	20241121	175200	36286971	1898	1898	1898	1898	0
80	20241121	175100	36286971	1898	1898	1898	1898	0
81	20241121	175000	36286971	1898	1898	1898	1898	0
82	20241121	174900	36286971	1898	1898	1898	1898	0
83	20241121	174800	36286971	1898	1898	1898	1898	0
84	20241121	174700	36286971	1898	1898	1898	1898	0
85	20241121	174600	36286971	1898	1898	1898	1898	0
86	20241121	174500	36286971	1898	1898	1898	1898	0
87	20241121	174400	36286971	1898	1898	1898	1898	0
88	20241121	174300	36286971	1898	1898	1898	1898	0
89	20241121	174200	36286971	1898	1898	1898	1898	0
90	20241121	174100	36286971	1898	1898	1898	1898	0
91	20241121	174000	36286971	1898	1898	1898	1898	0
92	20241121	173900	36286971	1898	1898	1898	1898	255
93	20241121	173800	36286971	1898	1898	1898	1898	0
94	20241121	173700	36286971	1898	1898	1898	1898	0
95	20241121	173600	36286971	1898	1898	1898	1898	0
96	20241121	173500	36286971	1898	1898	1898	1898	0
97	20241121	173400	36286971	1898	1898	1898	1898	0
98	20241121	173300	36286971	1898	1898	1898	1898	0
99	20241121	173200	36286971	1898	1898	1898	1898	0
100	20241121	173100	36286971	1898	1898	1898	1898	0
101	20241121	173000	36286971	1898	1898	1898	1898	0
102	20241121	172900	36286971	1898	1898	1898	1898	0
103	20241121	172800	36286971	1898	1898	1898	1898	0
104	20241121	172700	36286971	1898	1898	1898	1898	0
105	20241121	172600	36286971	1898	1898	1898	1898	0
106	20241121	172500	36286971	1898	1898	1898	1898	0
107	20241121	172400	36286971	1898	1898	1898	1898	0
108	20241121	172300	36286971	1898	1898	1898	1898	0
109	20241121	172200	36286971	1898	1898	1898	1898	0
110	20241121	172100	36286971	1898	1898	1898	1898	0
111	20241121	172000	36286971	1898	1898	1898	1898	0
112	20241121	171900	36286971	1898	1898	1898	1898	0
113	20241121	171800	36286971	1898	1898	1898	1898	0
114	20241121	171700	36286971	1898	1898	1898	1898	0
115	20241121	171600	36286971	1898	1898	1898	1898	0
116	20241121	171500	36286971	1898	1898	1898	1898	0
117	20241121	171400	36286971	1898	1898	1898	1898	0
118	20241121	171300	36286971	1898	1898	1898	1898	0
119	20241121	171200	36286971	1898	1898	1898	1898	0
120	20241121	171100	36286971	1898	1898	1898	1898	0
121	20241121	171000	36286971	1898	1898	1898	1898	0
122	20241121	170900	36286971	1898	1898	1898	1898	255
123	20241121	170800	36286971	1898	1898	1898	1898	0
124	20241121	170700	36286971	1898	1898	1898	1898	0
125	20241121	170600	36286971	1898	1898	1898	1898	0
126	20241121	170500	36286971	1898	1898	1898	1898	0
127	20241121	170400	36286971	1898	1898	1898	1898	0
128	20241121	170300	36286971	1898	1898	1898	1898	0
129	20241121	170200	36286971	1898	1898	1898	1898	0
130	20241121	170100	36286971	1898	1898	1898	1898	0
131	20241121	170000	36286971	1898	1898	1898	1898	0
132	20241121	165900	36286971	1898	1898	1898	1898	0
133	20241121	165800	36286971	1898	1898	1898	1898	0
134	20241121	165700	36286971	1898	1898	1898	1898	0
135	20241121	165600	36286971	1898	1898	1898	1898	0
136	20241121	165500	36286971	1898	1898	1898	1898	0
137	20241121	165400	36286971	1898	1898	1898	1898	0
138	20241121	165300	36286971	1898	1898	1898	1898	0
139	20241121	165200	36286971	1898	1898	1898	1898	0
140	20241121	165100	36286971	1898	1898	1898	1898	0
141	20241121	165000	36286971	1898	1898	1898	1898	0
142	20241121	164900	36286971	1898	1898	1898	1898	0
143	20241121	164800	36286971	1898	1898	1898	1898	0
144	20241121	164700	36286971	1898	1898	1898	1898	0
145	20241121	164600	36286971	1898	1898	1898	1898	0
146	20241121	164500	36286971	1898	1898	1898	1898	0
147	20241121	164400	36286971	1898	1898	1898	1898	0
148	20241121	164300	36286971	1898	1898	1898	1898	0
149	20241121	164200	36286971	1898	1898	1898	1898	0
150	20241121	164100	36286971	1898	1898	1898	1898	0
151	20241121	164000	36286971	1898	1898	1898	1898	0
152	20241121	163900	36286971	1898	1898	1898	1898	255
153	20241121	163800	36286971	1898	1898	1898	1898	0
154	20241121	163700	36286971	1898	1898	1898	1898	0
155	20241121	163600	36286971	1898	1898	1898	1898	0
156	20241121	163500	36286971	1898	1898	1898	1898	0
157	20241121	163400	36286971	1898	1898	1898	1898	0
158	20241121	163300	36286971	1898	1898	1898	1898	0
159	20241121	163200	36286971	1898	1898	1898	1898	0
160	20241121	163100	36286971	1898	1898	1898	1898	0
161	20241121	163000	36286971	1898	1898	1898	1898	0
162	20241121	162900	36286971	1898	1898	1898	1898	0
163	20241121	162800	36286971	1898	1898	1898	1898	0
164	20241121	162700	36286971	1898	1898	1898	1898	0
165	20241121	162600	36286971	1898	1898	1898	1898	0
166	20241121	162500	36286971	1898	1898	1898	1898	0
167	20241121	162400	36286971	1898	1898	1898	1898	0
168	20241121	162300	36286971	1898	1898	1898	1898	0
169	20241121	162200	36286971	1898	1898	1898	1898	0
170	20241121	162100	36286971	1898	1898	1898	1898	0
171	20241121	162000	36286971	1898	1898	1898	1898	0
172	20241121	161900	36286971	1898	1898	1898	1898	0
173	20241121	161800	36286971	1898	1898	1898	1898	0
174	20241121	161700	36286971	1898	1898	1898	1898	0
175	20241121	161600	36286971	1898	1898	1898	1898	0
176	20241121	161500	36286971	1898	1898	1898	1898	0
177	20241121	161400	36286971	1898	1898	1898	1898	0
178	20241121	161300	36286971	1898	1898	1898	1898	0
179	20241121	161200	36286971	1898	1898	1898	1898	0
180	20241121	161100	36286971	1898	1898	1898	1898	0
181	20241121	161000	36286971	1898	1898	1898	1898	0
182	20241121	160900	36286971	1898	1898	1898	1898	255
183	20241121	160800	36286971	1898	1898	1898	1898	0
184	20241121	160700	36286971	1898	1898	1898	1898	0
185	20241121	160600	36286971	1898	1898	1898	1898	0
186	20241121	160500	36286971	1898	1898	1898	1898	0
187	20241121	160400	36286971	1898	1898	1898	1898	0
188	20241121	160300	36286971	1898	1898	1898	1898	0
189	20241121	160200	36286971	1898	1898	1898	1898	0
190	20241121	160100	36286971	1898	1898	1898	1898	0
191	20241121	160000	36286971	1898	1898	1898	1898	0
192	20241121	155900	36286971	1898	1898	1898	1898	0
193	20241121	155800	36286971	1898	1898	1898	1898	0
194	20241121	155700	36286971	1898	1898	1898	1898	0
195	20241121	155600	36286971	1898	1898	1898	1898	0
196	20241121	155500	36286971	1898	1898	1898	1898	0
197	20241121	155400	36286971	1898	1898	1898	1898	0
198	20241121	155300	36286971	1898	1898	1898	1898	0
199	20241121	155200	36286971	1898	1898	1898	1898	0
200	20241121	155100	36286971	1898	1898	1898	1898	0
201	20241121	155000	36286971	1898	1898	1898	1898	0
202	20241121	154900	36286971	1898	1898	1898	1898	0
203	20241121	154800	36286971	1898	1898	1898	1898	0
204	20241121	154700	36286971	1898	1898	1898	1898	0
205	20241121	154600	36286971	1898	1898	1898	1898	0
206	20241121	154500	36286971	1898	1898	1898	1898	0
207	20241121	154400	36286971	1898	1898	1898	1898	0
208	20241121	154300	36286971	1898	1898	1898	1898	0
209	20241121	154200	36286971	1898	1898	1898	1898	0
210	20241121	154100	36286971	1898	1898	1898	1898	0
211	20241121	154000	36286971	1898	1898	1898	1898	0
212	20241121	153900	36286971	1898	1898	1898	1898	255
213	20241121	153800	36286971	1898	1898	1898	1898	0
214	20241121	153700	36286971	1898	1898	1898	1898	0
215	20241121	153600	36286971	1898	1898	1898	1898	0
216	20241121	153500	36286971	1898	1898	1898	1898	0
217	20241121	153400	36286971	1898	1898	1898	1898	0
218	20241121	153300	36286971	1898	1898	1898	1898	0
219	20241121	153200	36286971	1898	1898	1898	1898	0
220	20241121	153100	36286971	1898	1898	1898	1898	0
221	20241121	153000	36286971	1898	1898	1898	1898	255
222	20241121	152900	35802981	1898	1898	1898	1898	0
223	20241121	152800	35802981	1898	1898	1898	1898	0
224	20241121	152700	35802981	1898	1898	1898	1898	0
225	20241121	152600	35802981	1898	1898	1898	1898	0
226	20241121	152500	35802981	1898	1898	1898	1898	0
227	20241121	152400	35802981	1898	1898	1898	1898	0
228	20241121	152300	35802981	1898	1898	1898	1898	0
229	20241121	152200	35802981	1898	1898	1898	1898	0
230	20241121	152100	35802981	1898	1898	1898	1898	0
231	20241121	152000	35802981	1898	1898	1898	1898	0
232	20241121	151900	35802981	1898	1898	1898	1898	0
233	20241121	151800	35802981	1898	1898	1898	1898	0
234	20241121	151700	35802981	1898	1898	1898	1898	1
235	20241121	151600	35801083	1899	1899	1899	1899	0
236	20241121	151500	35801083	1899	1899	1899	1899	0
237	20241121	151400	35801083	1899	1899	1899	1899	0
238	20241121	151300	35801083	1899	1899	1899	1899	0
239	20241121	151200	35801083	1899	1899	1899	1899	0
240	20241121	151100	35801083	1899	1899	1899	1899	0
241	20241121	151000	35801083	1899	1899	1899	1899	0
242	20241121	150900	35801083	1899	1899	1899	1899	0
243	20241121	150800	35801083	1899	1899	1899	1899	0
244	20241121	150700	35801083	1899	1899	1899	1899	0
245	20241121	150600	35801083	1899	1899	1899	1899	500
246	20241121	150500	34851583	1897	1897	1897	1897	0
247	20241121	150400	34851583	1897	1897	1897	1897	0
248	20241121	150300	34851583	1897	1897	1897	1897	0
249	20241121	150200	34851583	1897	1897	1897	1897	0
250	20241121	150100	34851583	1897	1897	1897	1897	0
251	20241121	150000	34851583	1897	1897	1897	1897	0
252	20241121	145900	34851583	1897	1897	1897	1897	0
253	20241121	145800	34851583	1897	1897	1897	1897	0
254	20241121	145700	34851583	1897	1897	1897	1897	0
255	20241121	145600	34851583	1897	1897	1897	1897	0
256	20241121	145500	34851583	1897	1897	1897	1897	58
257	20241121	145400	34741557	1897	1897	1897	1897	0
258	20241121	145300	34741557	1897	1897	1897	1897	0
259	20241121	145200	34741557	1897	1897	1897	1897	0
260	20241121	145100	34741557	1897	1898	1898	1897	578
261	20241121	145000	33644999	1898	1898	1898	1898	8
262	20241121	144900	33629815	1898	1898	1898	1898	0
263	20241121	144800	33629815	1898	1898	1898	1898	0
264	20241121	144700	33629815	1898	1898	1898	1898	0
265	20241121	144600	33629815	1898	1898	1898	1898	0
266	20241121	144500	33629815	1898	1898	1898	1898	0
267	20241121	144400	33629815	1898	1898	1898	1898	0
268	20241121	144300	33629815	1898	1898	1898	1898	0
269	20241121	144200	33629815	1898	1898	1898	1898	0
270	20241121	144100	33629815	1898	1898	1898	1898	0
271	20241121	144000	33629815	1898	1898	1898	1898	1
272	20241121	143900	33627917	1903	1903	1903	1903	0
273	20241121	143800	33627917	1903	1903	1903	1903	2
274	20241121	143700	33624111	1898	1898	1898	1898	1
275	20241121	143600	33622213	1903	1903	1903	1903	0
276	20241121	143500	33622213	1903	1903	1903	1903	0
277	20241121	143400	33622213	1903	1903	1903	1903	0
278	20241121	143300	33622213	1903	1903	1903	1903	2
279	20241121	143200	33618407	1897	1897	1897	1897	0
280	20241121	143100	33618407	1897	1897	1897	1897	0
281	20241121	143000	33618407	1897	1897	1897	1897	0
282	20241121	142900	33618407	1897	1897	1897	1897	0
283	20241121	142800	33618407	1897	1897	1897	1897	0
284	20241121	142700	33618407	1897	1897	1897	1897	0
285	20241121	142600	33618407	1897	1897	1897	1897	0
286	20241121	142500	33618407	1897	1897	1897	1897	0
287	20241121	142400	33618407	1897	1897	1897	1897	0
288	20241121	142300	33618407	1897	1897	1897	1897	0
289	20241121	142200	33618407	1897	1897	1897	1897	0
290	20241121	142100	33618407	1897	1897	1897	1897	0
291	20241121	142000	33618407	1897	1897	1897	1897	0
292	20241121	141900	33618407	1897	1897	1897	1897	0
293	20241121	141800	33618407	1897	1897	1897	1897	0
294	20241121	141700	33618407	1897	1897	1897	1897	39
295	20241121	141600	33544424	1898	1898	1898	1898	3
296	20241121	141500	33538730	1898	1899	1899	1898	12
297	20241121	141400	33515949	1900	1900	1900	1900	0
298	20241121	141300	33515949	1900	1900	1900	1900	0
299	20241121	141200	33515949	1900	1900	1900	1900	0
300	20241121	141100	33515949	1900	1900	1900	1900	0
301	20241121	141000	33515949	1900	1900	1900	1900	8
302	20241121	140900	33500749	1900	1900	1900	1900	0
303	20241121	140800	33500749	1900	1900	1900	1900	0
304	20241121	140700	33500749	1900	1900	1900	1900	0
305	20241121	140600	33500749	1900	1900	1900	1900	0
306	20241121	140500	33500749	1900	1900	1900	1900	0
307	20241121	140400	33500749	1900	1900	1900	1900	0
308	20241121	140300	33500749	1900	1900	1900	1900	0
309	20241121	140200	33500749	1900	1900	1900	1900	0
310	20241121	140100	33500749	1900	1900	1900	1900	0
311	20241121	140000	33500749	1900	1900	1900	1900	500
312	20241121	135900	32550749	1904	1904	1904	1904	0
313	20241121	135800	32550749	1904	1904	1904	1904	0
314	20241121	135700	32550749	1904	1904	1904	1904	0
315	20241121	135600	32550749	1904	1904	1904	1904	0
316	20241121	135500	32550749	1904	1904	1904	1904	0
317	20241121	135400	32550749	1904	1904	1904	1904	0
318	20241121	135300	32550749	1904	1904	1904	1904	0
319	20241121	135200	32550749	1904	1904	1904	1904	0
320	20241121	135100	32550749	1904	1904	1904	1904	0
321	20241121	135000	32550749	1904	1904	1904	1904	0
322	20241121	134900	32550749	1904	1904	1904	1904	0
323	20241121	134800	32550749	1904	1904	1904	1904	100
324	20241121	134700	32360349	1904	1904	1904	1904	0
325	20241121	134600	32360349	1904	1904	1904	1904	0
326	20241121	134500	32360349	1904	1904	1904	1904	0
327	20241121	134400	32360349	1904	1904	1904	1904	0
328	20241121	134300	32360349	1904	1904	1904	1904	0
329	20241121	134200	32360349	1904	1904	1904	1904	0
330	20241121	134100	32360349	1904	1904	1904	1904	0
331	20241121	134000	32360349	1904	1904	1904	1904	0
332	20241121	133900	32360349	1904	1904	1904	1904	0
333	20241121	133800	32360349	1904	1904	1904	1904	0
334	20241121	133700	32360349	1904	1904	1904	1904	0
335	20241121	133600	32360349	1904	1903	1904	1900	312
336	20241121	133500	31766981	1904	1904	1904	1904	4
337	20241121	133400	31759365	1905	1905	1905	1905	8
338	20241121	133300	31744125	1906	1906	1906	1906	0
339	20241121	133200	31744125	1906	1906	1906	1906	0
340	20241121	133100	31744125	1906	1906	1906	1906	0
341	20241121	133000	31744125	1906	1906	1906	1906	13
342	20241121	132900	31719347	1906	1906	1906	1906	1
343	20241121	132800	31717441	1907	1907	1907	1907	0
344	20241121	132700	31717441	1907	1907	1907	1907	0
345	20241121	132600	31717441	1907	1907	1907	1907	0
346	20241121	132500	31717441	1907	1907	1907	1907	30
347	20241121	132400	31660231	1907	1907	1907	1907	25
348	20241121	132300	31612556	1907	1907	1907	1907	0
349	20241121	132200	31612556	1907	1905	1907	1904	270
350	20241121	132100	31098376	1905	1906	1907	1905	12
351	20241121	132000	31075510	1907	1907	1907	1907	0
352	20241121	131900	31075510	1907	1907	1907	1907	0
353	20241121	131800	31075510	1907	1907	1907	1907	0
354	20241121	131700	31075510	1907	1907	1907	1907	0
355	20241121	131600	31075510	1907	1907	1907	1907	0
356	20241121	131500	31075510	1907	1907	1907	1907	3
357	20241121	131400	31069789	1907	1907	1907	1907	0
358	20241121	131300	31069789	1907	1907	1907	1907	0
359	20241121	131200	31069789	1907	1907	1907	1907	1
360	20241121	131100	31067882	1907	1907	1907	1907	0
361	20241121	131000	31067882	1907	1907	1907	1907	0
362	20241121	130900	31067882	1907	1907	1907	1907	0
363	20241121	130800	31067882	1907	1907	1907	1907	0
364	20241121	130700	31067882	1907	1907	1907	1907	0
365	20241121	130600	31067882	1907	1907	1907	1907	2
366	20241121	130500	31064068	1902	1902	1902	1902	2
367	20241121	130400	31060264	1907	1907	1907	1907	2
368	20241121	130300	31056450	1907	1907	1907	1907	2
369	20241121	130200	31052636	1907	1907	1907	1907	0
370	20241121	130100	31052636	1907	1907	1907	1907	0
371	20241121	130000	31052636	1907	1907	1907	1907	0
372	20241121	125900	31052636	1907	1907	1907	1907	9
373	20241121	125800	31035473	1907	1907	1907	1907	0
374	20241121	125700	31035473	1907	1907	1907	1907	2
375	20241121	125600	31031659	1907	1907	1907	1907	0
376	20241121	125500	31031659	1907	1907	1907	1907	0
377	20241121	125400	31031659	1907	1907	1907	1907	0
378	20241121	125300	31031659	1907	1907	1907	1907	0
379	20241121	125200	31031659	1907	1907	1907	1907	0
380	20241121	125100	31031659	1907	1907	1907	1907	0
381	20241121	125000	31031659	1907	1907	1907	1907	0
382	20241121	124900	31031659	1907	1907	1907	1907	0
383	20241121	124800	31031659	1907	1907	1907	1907	14
384	20241121	124700	31004961	1907	1902	1907	1902	4041
385	20241121	124600	23318121	1902	1902	1902	1902	0
386	20241121	124500	23318121	1902	1902	1902	1902	1
387	20241121	124400	23316219	1902	1902	1902	1902	22
388	20241121	124300	23274375	1901	1901	1901	1901	86
389	20241121	124200	23110889	1901	1901	1901	1901	0
390	20241121	124100	23110889	1901	1901	1901	1901	0
391	20241121	124000	23110889	1901	1901	1901	1901	0
392	20241121	123900	23110889	1901	1901	1901	1901	2
393	20241121	123800	23107087	1900	1900	1900	1900	20
394	20241121	123700	23069087	1901	1901	1901	1901	0
395	20241121	123600	23069087	1901	1901	1901	1901	0
396	20241121	123500	23069087	1901	1901	1901	1901	0
397	20241121	123400	23069087	1901	1901	1901	1901	0
398	20241121	123300	23069087	1901	1901	1901	1901	2
399	20241121	123200	23065285	1901	1901	1901	1901	0
400	20241121	123100	23065285	1901	1901	1901	1901	0
401	20241121	123000	23065285	1901	1901	1901	1901	2
402	20241121	122900	23061483	1901	1901	1901	1901	0
403	20241121	122800	23061483	1901	1901	1901	1901	0
404	20241121	122700	23061483	1901	1901	1901	1901	0
405	20241121	122600	23061483	1901	1901	1901	1901	2
406	20241121	122500	23057681	1900	1900	1900	1900	0
407	20241121	122400	23057681	1900	1900	1900	1900	0
408	20241121	122300	23057681	1900	1900	1900	1900	0
409	20241121	122200	23057681	1900	1900	1900	1900	0
410	20241121	122100	23057681	1900	1900	1900	1900	0
411	20241121	122000	23057681	1900	1900	1900	1900	0
412	20241121	121900	23057681	1900	1901	1901	1900	53
413	20241121	121800	22956978	1901	1900	1901	1900	52
414	20241121	121700	22858177	1900	1900	1900	1900	20
415	20241121	121600	22820177	1900	1899	1900	1899	320
416	20241121	121500	22212396	1899	1899	1899	1899	0
417	20241121	121400	22212396	1899	1899	1899	1899	0
418	20241121	121300	22212396	1899	1898	1899	1898	6
419	20241121	121200	22201003	1897	1897	1897	1897	41
420	20241121	121100	22123226	1891	1891	1891	1891	0
421	20241121	121000	22123226	1891	1891	1891	1891	0
422	20241121	120900	22123226	1891	1891	1891	1891	0
423	20241121	120800	22123226	1891	1891	1891	1891	0
424	20241121	120700	22123226	1891	1891	1891	1891	0
425	20241121	120600	22123226	1891	1891	1891	1891	0
426	20241121	120500	22123226	1891	1891	1891	1891	0
427	20241121	120400	22123226	1891	1891	1891	1891	0
428	20241121	120300	22123226	1891	1891	1891	1891	0
429	20241121	120200	22123226	1891	1891	1891	1891	0
430	20241121	120100	22123226	1891	1891	1891	1891	52
431	20241121	120000	22024894	1897	1897	1897	1897	0
432	20241121	115900	22024894	1897	1897	1897	1897	0
433	20241121	115800	22024894	1897	1897	1897	1897	0
434	20241121	115700	22024894	1897	1897	1897	1897	1
435	20241121	115600	22022997	1896	1896	1896	1896	0
436	20241121	115500	22022997	1896	1896	1896	1896	0
437	20241121	115400	22022997	1896	1896	1896	1896	20
438	20241121	115300	21985077	1896	1896	1896	1896	0
439	20241121	115200	21985077	1896	1896	1896	1896	0
440	20241121	115100	21985077	1896	1896	1896	1896	0
441	20241121	115000	21985077	1896	1896	1896	1896	0
442	20241121	114900	21985077	1896	1896	1896	1896	22
443	20241121	114800	21943365	1897	1897	1897	1897	0
444	20241121	114700	21943365	1897	1897	1897	1897	0
445	20241121	114600	21943365	1897	1897	1897	1897	0
446	20241121	114500	21943365	1897	1897	1897	1897	0
447	20241121	114400	21943365	1897	1897	1897	1897	200
448	20241121	114300	21563965	1895	1895	1895	1895	0
449	20241121	114200	21563965	1895	1895	1895	1895	0
450	20241121	114100	21563965	1895	1895	1895	1895	0
451	20241121	114000	21563965	1895	1895	1895	1895	0
452	20241121	113900	21563965	1895	1895	1895	1895	0
453	20241121	113800	21563965	1895	1895	1895	1895	0
454	20241121	113700	21563965	1895	1895	1895	1895	1
455	20241121	113600	21562070	1895	1895	1895	1895	0
456	20241121	113500	21562070	1895	1895	1895	1895	0
457	20241121	113400	21562070	1895	1895	1895	1895	0
458	20241121	113300	21562070	1895	1895	1895	1895	0
459	20241121	113200	21562070	1895	1895	1895	1895	0
460	20241121	113100	21562070	1895	1895	1895	1895	0
461	20241121	113000	21562070	1895	1895	1895	1895	0
462	20241121	112900	21562070	1895	1895	1895	1895	0
463	20241121	112800	21562070	1895	1895	1895	1895	0
464	20241121	112700	21562070	1895	1895	1895	1895	0
465	20241121	112600	21562070	1895	1895	1895	1895	0
466	20241121	112500	21562070	1895	1895	1895	1895	0
467	20241121	112400	21562070	1895	1896	1896	1895	10
468	20241121	112300	21543111	1895	1895	1895	1895	0
469	20241121	112200	21543111	1895	1895	1895	1895	5
470	20241121	112100	21533636	1895	1895	1895	1895	9
471	20241121	112000	21516581	1895	1895	1895	1895	1
472	20241121	111900	21514686	1897	1897	1897	1897	0
473	20241121	111800	21514686	1897	1897	1897	1897	0
474	20241121	111700	21514686	1897	1897	1897	1897	0
475	20241121	111600	21514686	1897	1897	1897	1897	0
476	20241121	111500	21514686	1897	1897	1897	1897	0
477	20241121	111400	21514686	1897	1897	1897	1897	0
478	20241121	111300	21514686	1897	1897	1897	1897	0
479	20241121	111200	21514686	1897	1897	1897	1897	0
480	20241121	111100	21514686	1897	1897	1897	1897	0
481	20241121	111000	21514686	1897	1897	1897	1897	0
482	20241121	110900	21514686	1897	1897	1897	1897	0
483	20241121	110800	21514686	1897	1897	1897	1897	0
484	20241121	110700	21514686	1897	1897	1897	1897	0
485	20241121	110600	21514686	1897	1897	1897	1897	0
486	20241121	110500	21514686	1897	1897	1897	1897	0
487	20241121	110400	21514686	1897	1897	1897	1897	0
488	20241121	110300	21514686	1897	1897	1897	1897	0
489	20241121	110200	21514686	1897	1897	1897	1897	0
490	20241121	110100	21514686	1897	1897	1897	1897	0
491	20241121	110000	21514686	1897	1897	1897	1897	0
492	20241121	105900	21514686	1897	1897	1897	1897	0
493	20241121	105800	21514686	1897	1897	1897	1897	0
494	20241121	105700	21514686	1897	1897	1897	1897	0
495	20241121	105600	21514686	1897	1897	1897	1897	0
496	20241121	105500	21514686	1897	1897	1897	1897	0
497	20241121	105400	21514686	1897	1897	1897	1897	0
498	20241121	105300	21514686	1897	1897	1897	1897	2
499	20241121	105200	21510892	1891	1891	1891	1891	869
500	20241121	105100	19867613	1891	1891	1891	1891	0
501	20241121	105000	19867613	1891	1891	1891	1891	0
502	20241121	104900	19867613	1891	1892	1892	1891	200
503	20241121	104800	19489248	1892	1892	1892	1892	0
504	20241121	104700	19489248	1892	1892	1892	1892	0
505	20241121	104600	19489248	1892	1892	1892	1892	0
506	20241121	104500	19489248	1892	1892	1892	1892	0
507	20241121	104400	19489248	1892	1892	1892	1892	0
508	20241121	104300	19489248	1892	1892	1892	1892	0
509	20241121	104200	19489248	1892	1892	1892	1892	0
510	20241121	104100	19489248	1892	1892	1892	1892	0
511	20241121	104000	19489248	1892	1892	1892	1892	0
512	20241121	103900	19489248	1892	1892	1892	1892	0
513	20241121	103800	19489248	1892	1892	1892	1892	1
514	20241121	103700	19487356	1891	1892	1892	1891	124
515	20241121	103600	19252871	1891	1892	1892	1891	100
516	20241121	103500	19063770	1891	1891	1891	1891	0
517	20241121	103400	19063770	1891	1891	1891	1891	0
518	20241121	103300	19063770	1891	1891	1891	1891	0
519	20241121	103200	19063770	1891	1891	1891	1891	0
520	20241121	103100	19063770	1891	1891	1891	1891	0
521	20241121	103000	19063770	1891	1891	1891	1891	0
522	20241121	102900	19063770	1891	1891	1891	1891	0
523	20241121	102800	19063770	1891	1901	1902	1891	126
524	20241121	102700	18824244	1891	1891	1891	1891	1
525	20241121	102600	18822353	1891	1891	1891	1891	0
526	20241121	102500	18822353	1891	1891	1891	1891	7
527	20241121	102400	18809116	1903	1903	1903	1903	0
528	20241121	102300	18809116	1903	1903	1903	1903	0
529	20241121	102200	18809116	1903	1903	1903	1903	0
530	20241121	102100	18809116	1903	1903	1903	1903	0
531	20241121	102000	18809116	1903	1903	1903	1903	0
532	20241121	101900	18809116	1903	1903	1903	1903	0
533	20241121	101800	18809116	1903	1903	1903	1903	0
534	20241121	101700	18809116	1903	1903	1903	1903	2
535	20241121	101600	18805310	1904	1904	1904	1904	0
536	20241121	101500	18805310	1904	1900	1904	1900	21
537	20241121	101400	18765345	1890	1890	1890	1890	0
538	20241121	101300	18765345	1890	1890	1890	1890	20
539	20241121	101200	18727545	1890	1890	1890	1890	0
540	20241121	101100	18727545	1890	1890	1890	1890	0
541	20241121	101000	18727545	1890	1890	1890	1890	46
542	20241121	100900	18640605	1900	1900	1900	1900	0
543	20241121	100800	18640605	1900	1900	1900	1900	0
544	20241121	100700	18640605	1900	1900	1900	1900	0
545	20241121	100600	18640605	1900	1900	1900	1900	0
546	20241121	100500	18640605	1900	1900	1900	1900	0
547	20241121	100400	18640605	1900	1900	1900	1900	0
548	20241121	100300	18640605	1900	1900	1900	1900	0
549	20241121	100200	18640605	1900	1900	1900	1900	0
550	20241121	100100	18640605	1900	1900	1900	1900	0
551	20241121	100000	18640605	1900	1900	1900	1900	0
552	20241121	095900	18640605	1900	1900	1900	1900	1
553	20241121	095800	18638705	1907	1907	1907	1907	0
554	20241121	095700	18638705	1907	1907	1907	1907	0
555	20241121	095600	18638705	1907	1907	1907	1907	0
556	20241121	095500	18638705	1907	1907	1907	1907	0
557	20241121	095400	18638705	1907	1907	1907	1907	0
558	20241121	095300	18638705	1907	1907	1907	1907	0
559	20241121	095200	18638705	1907	1907	1907	1907	0
560	20241121	095100	18638705	1907	1907	1907	1907	0
561	20241121	095000	18638705	1907	1907	1907	1907	0
562	20241121	094900	18638705	1907	1907	1907	1907	0
563	20241121	094800	18638705	1907	1907	1907	1907	0
564	20241121	094700	18638705	1907	1907	1907	1907	0
565	20241121	094600	18638705	1907	1907	1907	1907	0
566	20241121	094500	18638705	1907	1907	1907	1907	0
567	20241121	094400	18638705	1907	1907	1907	1907	0
568	20241121	094300	18638705	1907	1907	1907	1907	0
569	20241121	094200	18638705	1907	1907	1907	1907	1
570	20241121	094100	18636798	1909	1909	1909	1909	0
571	20241121	094000	18636798	1909	1909	1909	1909	0
572	20241121	093900	18636798	1909	1909	1909	1909	0
573	20241121	093800	18636798	1909	1909	1909	1909	2
574	20241121	093700	18632980	1911	1911	1911	1911	0
575	20241121	093600	18632980	1911	1911	1911	1911	0
576	20241121	093500	18632980	1911	1911	1911	1911	1
577	20241121	093400	18631069	1910	1885	1910	1885	1088
578	20241121	093300	16578882	1890	1893	1893	1890	850
579	20241121	093200	14970339	1894	1893	1894	1893	429
580	20241121	093100	14158132	1886	1886	1886	1886	32
581	20241121	093000	14097780	1886	1886	1886	1886	0
582	20241121	092900	14097780	1886	1886	1886	1886	18
583	20241121	092800	14063832	1885	1885	1885	1885	0
584	20241121	092700	14063832	1885	1885	1885	1885	0
585	20241121	092600	14063832	1885	1894	1894	1885	309
586	20241121	092500	13480986	1894	1894	1894	1894	296
587	20241121	092400	12920362	1894	1894	1894	1894	32
588	20241121	092300	12859754	1904	1906	1906	1904	507
589	20241121	092200	11893826	1909	1909	1909	1909	0
590	20241121	092100	11893826	1909	1909	1909	1909	66
591	20241121	092000	11767832	1904	1904	1904	1904	0
592	20241121	091900	11767832	1904	1936	1937	1904	578
593	20241121	091800	10651170	1937	1895	1938	1895	1919
594	20241121	091700	6980763	1895	1886	1895	1886	596
595	20241121	091600	5854663	1886	1882	1886	1881	96
596	20241121	091500	5674006	1882	1883	1883	1882	154
597	20241121	091400	5384128	1888	1888	1888	1888	0
598	20241121	091300	5384128	1888	1888	1888	1888	100
599	20241121	091200	5195328	1889	1879	1889	1879	1145
600	20241121	091100	3037838	1879	1873	1879	1873	267
601	20241121	091000	2536151	1880	1873	1880	1873	563
602	20241121	090900	1479530	1873	1873	1873	1873	0
603	20241121	090800	1479530	1873	1873	1873	1873	0
604	20241121	090700	1479530	1873	1873	1873	1873	36
605	20241121	090600	1412102	1874	1866	1874	1866	484
606	20241121	090500	507038	1866	1866	1866	1866	0
607	20241121	090400	507038	1866	1866	1866	1866	0
608	20241121	090300	507038	1866	1866	1866	1866	0
609	20241121	090200	507038	1866	1866	1866	1866	5
610	20241121	090100	497708	1865	1865	1865	1865	0
611	20241121	090000	497708	1865	1864	1865	1864	267