KissMeData/025890/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	44896715	1892	1892	1892	1892	1047
3	20241122	190800	44896715	1892	1892	1892	1892	0
4	20241122	190700	44896715	1892	1892	1892	1892	0
5	20241122	190600	44896715	1892	1892	1892	1892	0
6	20241122	190500	44896715	1892	1892	1892	1892	0
7	20241122	190400	44896715	1892	1892	1892	1892	0
8	20241122	190300	44896715	1892	1892	1892	1892	0
9	20241122	190200	44896715	1892	1892	1892	1892	0
10	20241122	190100	44896715	1892	1892	1892	1892	0
11	20241122	190000	44896715	1892	1892	1892	1892	0
12	20241122	185900	44896715	1892	1892	1892	1892	0
13	20241122	185800	44896715	1892	1892	1892	1892	0
14	20241122	185700	44896715	1892	1892	1892	1892	0
15	20241122	185600	44896715	1892	1892	1892	1892	0
16	20241122	185500	44896715	1892	1892	1892	1892	0
17	20241122	185400	44896715	1892	1892	1892	1892	0
18	20241122	185300	44896715	1892	1892	1892	1892	0
19	20241122	185200	44896715	1892	1892	1892	1892	0
20	20241122	185100	44896715	1892	1892	1892	1892	0
21	20241122	185000	44896715	1892	1892	1892	1892	0
22	20241122	184900	44896715	1892	1892	1892	1892	0
23	20241122	184800	44896715	1892	1892	1892	1892	0
24	20241122	184700	44896715	1892	1892	1892	1892	0
25	20241122	184600	44896715	1892	1892	1892	1892	0
26	20241122	184500	44896715	1892	1892	1892	1892	0
27	20241122	184400	44896715	1892	1892	1892	1892	0
28	20241122	184300	44896715	1892	1892	1892	1892	0
29	20241122	184200	44896715	1892	1892	1892	1892	0
30	20241122	184100	44896715	1892	1892	1892	1892	0
31	20241122	184000	44896715	1892	1892	1892	1892	0
32	20241122	183900	44896715	1892	1892	1892	1892	1047
33	20241122	183800	44896715	1892	1892	1892	1892	0
34	20241122	183700	44896715	1892	1892	1892	1892	0
35	20241122	183600	44896715	1892	1892	1892	1892	0
36	20241122	183500	44896715	1892	1892	1892	1892	0
37	20241122	183400	44896715	1892	1892	1892	1892	0
38	20241122	183300	44896715	1892	1892	1892	1892	0
39	20241122	183200	44896715	1892	1892	1892	1892	0
40	20241122	183100	44896715	1892	1892	1892	1892	0
41	20241122	183000	44896715	1892	1892	1892	1892	0
42	20241122	182900	44896715	1892	1892	1892	1892	0
43	20241122	182800	44896715	1892	1892	1892	1892	0
44	20241122	182700	44896715	1892	1892	1892	1892	0
45	20241122	182600	44896715	1892	1892	1892	1892	0
46	20241122	182500	44896715	1892	1892	1892	1892	0
47	20241122	182400	44896715	1892	1892	1892	1892	0
48	20241122	182300	44896715	1892	1892	1892	1892	0
49	20241122	182200	44896715	1892	1892	1892	1892	0
50	20241122	182100	44896715	1892	1892	1892	1892	0
51	20241122	182000	44896715	1892	1892	1892	1892	0
52	20241122	181900	44896715	1892	1892	1892	1892	0
53	20241122	181800	44896715	1892	1892	1892	1892	0
54	20241122	181700	44896715	1892	1892	1892	1892	0
55	20241122	181600	44896715	1892	1892	1892	1892	0
56	20241122	181500	44896715	1892	1892	1892	1892	0
57	20241122	181400	44896715	1892	1892	1892	1892	0
58	20241122	181300	44896715	1892	1892	1892	1892	0
59	20241122	181200	44896715	1892	1892	1892	1892	0
60	20241122	181100	44896715	1892	1892	1892	1892	0
61	20241122	181000	44896715	1892	1892	1892	1892	0
62	20241122	180900	44896715	1892	1892	1892	1892	1047
63	20241122	180800	44896715	1892	1892	1892	1892	0
64	20241122	180700	44896715	1892	1892	1892	1892	0
65	20241122	180600	44896715	1892	1892	1892	1892	0
66	20241122	180500	44896715	1892	1892	1892	1892	0
67	20241122	180400	44896715	1892	1892	1892	1892	0
68	20241122	180300	44896715	1892	1892	1892	1892	0
69	20241122	180200	44896715	1892	1892	1892	1892	0
70	20241122	180100	44896715	1892	1892	1892	1892	0
71	20241122	180000	44896715	1892	1892	1892	1892	0
72	20241122	175900	44896715	1892	1892	1892	1892	0
73	20241122	175800	44896715	1892	1892	1892	1892	0
74	20241122	175700	44896715	1892	1892	1892	1892	0
75	20241122	175600	44896715	1892	1892	1892	1892	0
76	20241122	175500	44896715	1892	1892	1892	1892	0
77	20241122	175400	44896715	1892	1892	1892	1892	0
78	20241122	175300	44896715	1892	1892	1892	1892	0
79	20241122	175200	44896715	1892	1892	1892	1892	0
80	20241122	175100	44896715	1892	1892	1892	1892	0
81	20241122	175000	44896715	1892	1892	1892	1892	0
82	20241122	174900	44896715	1892	1892	1892	1892	0
83	20241122	174800	44896715	1892	1892	1892	1892	0
84	20241122	174700	44896715	1892	1892	1892	1892	0
85	20241122	174600	44896715	1892	1892	1892	1892	0
86	20241122	174500	44896715	1892	1892	1892	1892	0
87	20241122	174400	44896715	1892	1892	1892	1892	0
88	20241122	174300	44896715	1892	1892	1892	1892	0
89	20241122	174200	44896715	1892	1892	1892	1892	0
90	20241122	174100	44896715	1892	1892	1892	1892	0
91	20241122	174000	44896715	1892	1892	1892	1892	0
92	20241122	173900	44896715	1892	1892	1892	1892	1047
93	20241122	173800	44896715	1892	1892	1892	1892	0
94	20241122	173700	44896715	1892	1892	1892	1892	0
95	20241122	173600	44896715	1892	1892	1892	1892	0
96	20241122	173500	44896715	1892	1892	1892	1892	0
97	20241122	173400	44896715	1892	1892	1892	1892	0
98	20241122	173300	44896715	1892	1892	1892	1892	0
99	20241122	173200	44896715	1892	1892	1892	1892	0
100	20241122	173100	44896715	1892	1892	1892	1892	0
101	20241122	173000	44896715	1892	1892	1892	1892	0
102	20241122	172900	44896715	1892	1892	1892	1892	0
103	20241122	172800	44896715	1892	1892	1892	1892	0
104	20241122	172700	44896715	1892	1892	1892	1892	0
105	20241122	172600	44896715	1892	1892	1892	1892	0
106	20241122	172500	44896715	1892	1892	1892	1892	0
107	20241122	172400	44896715	1892	1892	1892	1892	0
108	20241122	172300	44896715	1892	1892	1892	1892	0
109	20241122	172200	44896715	1892	1892	1892	1892	0
110	20241122	172100	44896715	1892	1892	1892	1892	0
111	20241122	172000	44896715	1892	1892	1892	1892	0
112	20241122	171900	44896715	1892	1892	1892	1892	0
113	20241122	171800	44896715	1892	1892	1892	1892	0
114	20241122	171700	44896715	1892	1892	1892	1892	0
115	20241122	171600	44896715	1892	1892	1892	1892	0
116	20241122	171500	44896715	1892	1892	1892	1892	0
117	20241122	171400	44896715	1892	1892	1892	1892	0
118	20241122	171300	44896715	1892	1892	1892	1892	0
119	20241122	171200	44896715	1892	1892	1892	1892	0
120	20241122	171100	44896715	1892	1892	1892	1892	0
121	20241122	171000	44896715	1892	1892	1892	1892	0
122	20241122	170900	44896715	1892	1892	1892	1892	1047
123	20241122	170800	44896715	1892	1892	1892	1892	0
124	20241122	170700	44896715	1892	1892	1892	1892	0
125	20241122	170600	44896715	1892	1892	1892	1892	0
126	20241122	170500	44896715	1892	1892	1892	1892	0
127	20241122	170400	44896715	1892	1892	1892	1892	0
128	20241122	170300	44896715	1892	1892	1892	1892	0
129	20241122	170200	44896715	1892	1892	1892	1892	0
130	20241122	170100	44896715	1892	1892	1892	1892	0
131	20241122	170000	44896715	1892	1892	1892	1892	0
132	20241122	165900	44896715	1892	1892	1892	1892	0
133	20241122	165800	44896715	1892	1892	1892	1892	0
134	20241122	165700	44896715	1892	1892	1892	1892	0
135	20241122	165600	44896715	1892	1892	1892	1892	0
136	20241122	165500	44896715	1892	1892	1892	1892	0
137	20241122	165400	44896715	1892	1892	1892	1892	0
138	20241122	165300	44896715	1892	1892	1892	1892	0
139	20241122	165200	44896715	1892	1892	1892	1892	0
140	20241122	165100	44896715	1892	1892	1892	1892	0
141	20241122	165000	44896715	1892	1892	1892	1892	0
142	20241122	164900	44896715	1892	1892	1892	1892	0
143	20241122	164800	44896715	1892	1892	1892	1892	0
144	20241122	164700	44896715	1892	1892	1892	1892	0
145	20241122	164600	44896715	1892	1892	1892	1892	0
146	20241122	164500	44896715	1892	1892	1892	1892	0
147	20241122	164400	44896715	1892	1892	1892	1892	0
148	20241122	164300	44896715	1892	1892	1892	1892	0
149	20241122	164200	44896715	1892	1892	1892	1892	0
150	20241122	164100	44896715	1892	1892	1892	1892	0
151	20241122	164000	44896715	1892	1892	1892	1892	0
152	20241122	163900	44896715	1892	1892	1892	1892	1047
153	20241122	163800	44896715	1892	1892	1892	1892	0
154	20241122	163700	44896715	1892	1892	1892	1892	0
155	20241122	163600	44896715	1892	1892	1892	1892	0
156	20241122	163500	44896715	1892	1892	1892	1892	0
157	20241122	163400	44896715	1892	1892	1892	1892	0
158	20241122	163300	44896715	1892	1892	1892	1892	0
159	20241122	163200	44896715	1892	1892	1892	1892	0
160	20241122	163100	44896715	1892	1892	1892	1892	0
161	20241122	163000	44896715	1892	1892	1892	1892	0
162	20241122	162900	44896715	1892	1892	1892	1892	0
163	20241122	162800	44896715	1892	1892	1892	1892	0
164	20241122	162700	44896715	1892	1892	1892	1892	0
165	20241122	162600	44896715	1892	1892	1892	1892	0
166	20241122	162500	44896715	1892	1892	1892	1892	0
167	20241122	162400	44896715	1892	1892	1892	1892	0
168	20241122	162300	44896715	1892	1892	1892	1892	0
169	20241122	162200	44896715	1892	1892	1892	1892	0
170	20241122	162100	44896715	1892	1892	1892	1892	0
171	20241122	162000	44896715	1892	1892	1892	1892	0
172	20241122	161900	44896715	1892	1892	1892	1892	0
173	20241122	161800	44896715	1892	1892	1892	1892	0
174	20241122	161700	44896715	1892	1892	1892	1892	0
175	20241122	161600	44896715	1892	1892	1892	1892	0
176	20241122	161500	44896715	1892	1892	1892	1892	0
177	20241122	161400	44896715	1892	1892	1892	1892	0
178	20241122	161300	44896715	1892	1892	1892	1892	0
179	20241122	161200	44896715	1892	1892	1892	1892	0
180	20241122	161100	44896715	1892	1892	1892	1892	0
181	20241122	161000	44896715	1892	1892	1892	1892	0
182	20241122	160900	44896715	1892	1892	1892	1892	1047
183	20241122	160800	44896715	1892	1892	1892	1892	0
184	20241122	160700	44896715	1892	1892	1892	1892	0
185	20241122	160600	44896715	1892	1892	1892	1892	0
186	20241122	160500	44896715	1892	1892	1892	1892	0
187	20241122	160400	44896715	1892	1892	1892	1892	0
188	20241122	160300	44896715	1892	1892	1892	1892	0
189	20241122	160200	44896715	1892	1892	1892	1892	0
190	20241122	160100	44896715	1892	1892	1892	1892	0
191	20241122	160000	44896715	1892	1892	1892	1892	0
192	20241122	155900	44896715	1892	1892	1892	1892	0
193	20241122	155800	44896715	1892	1892	1892	1892	0
194	20241122	155700	44896715	1892	1892	1892	1892	0
195	20241122	155600	44896715	1892	1892	1892	1892	0
196	20241122	155500	44896715	1892	1892	1892	1892	0
197	20241122	155400	44896715	1892	1892	1892	1892	0
198	20241122	155300	44896715	1892	1892	1892	1892	0
199	20241122	155200	44896715	1892	1892	1892	1892	0
200	20241122	155100	44896715	1892	1892	1892	1892	0
201	20241122	155000	44896715	1892	1892	1892	1892	0
202	20241122	154900	44896715	1892	1892	1892	1892	0
203	20241122	154800	44896715	1892	1892	1892	1892	0
204	20241122	154700	44896715	1892	1892	1892	1892	0
205	20241122	154600	44896715	1892	1892	1892	1892	0
206	20241122	154500	44896715	1892	1892	1892	1892	0
207	20241122	154400	44896715	1892	1892	1892	1892	0
208	20241122	154300	44896715	1892	1892	1892	1892	0
209	20241122	154200	44896715	1892	1892	1892	1892	0
210	20241122	154100	44896715	1892	1892	1892	1892	0
211	20241122	154000	44896715	1892	1892	1892	1892	0
212	20241122	153900	44896715	1892	1892	1892	1892	1047
213	20241122	153800	44896715	1892	1892	1892	1892	0
214	20241122	153700	44896715	1892	1892	1892	1892	0
215	20241122	153600	44896715	1892	1892	1892	1892	0
216	20241122	153500	44896715	1892	1892	1892	1892	0
217	20241122	153400	44896715	1892	1892	1892	1892	0
218	20241122	153300	44896715	1892	1892	1892	1892	0
219	20241122	153200	44896715	1892	1892	1892	1892	0
220	20241122	153100	44896715	1892	1892	1892	1892	0
221	20241122	153000	44896715	1892	1892	1892	1892	1047
222	20241122	152900	42915791	1883	1883	1883	1883	0
223	20241122	152800	42915791	1883	1883	1883	1883	0
224	20241122	152700	42915791	1883	1883	1883	1883	0
225	20241122	152600	42915791	1883	1883	1883	1883	0
226	20241122	152500	42915791	1883	1883	1883	1883	0
227	20241122	152400	42915791	1883	1883	1883	1883	0
228	20241122	152300	42915791	1883	1883	1883	1883	0
229	20241122	152200	42915791	1883	1883	1883	1883	0
230	20241122	152100	42915791	1883	1883	1883	1883	0
231	20241122	152000	42915791	1883	1883	1883	1883	0
232	20241122	151900	42915791	1883	1883	1883	1883	10
233	20241122	151800	42896961	1883	1875	1883	1875	211
234	20241122	151700	42500629	1874	1874	1874	1874	241
235	20241122	151600	42048995	1875	1875	1875	1875	0
236	20241122	151500	42048995	1875	1875	1875	1875	1
237	20241122	151400	42047120	1874	1874	1874	1874	0
238	20241122	151300	42047120	1874	1874	1875	1874	194
239	20241122	151200	41683563	1874	1874	1874	1874	0
240	20241122	151100	41683563	1874	1874	1874	1874	1
241	20241122	151000	41681689	1865	1865	1865	1865	0
242	20241122	150900	41681689	1865	1865	1865	1865	19
243	20241122	150800	41646254	1865	1868	1868	1865	13
244	20241122	150700	41621988	1868	1868	1868	1868	0
245	20241122	150600	41621988	1868	1868	1868	1868	10
246	20241122	150500	41603308	1868	1868	1868	1868	0
247	20241122	150400	41603308	1868	1868	1868	1868	0
248	20241122	150300	41603308	1868	1868	1868	1868	0
249	20241122	150200	41603308	1868	1868	1868	1868	0
250	20241122	150100	41603308	1868	1868	1868	1868	0
251	20241122	150000	41603308	1868	1868	1868	1868	1
252	20241122	145900	41601440	1865	1865	1865	1865	0
253	20241122	145800	41601440	1865	1865	1865	1865	0
254	20241122	145700	41601440	1865	1865	1865	1865	0
255	20241122	145600	41601440	1865	1865	1865	1865	0
256	20241122	145500	41601440	1865	1865	1865	1865	0
257	20241122	145400	41601440	1865	1865	1865	1865	0
258	20241122	145300	41601440	1865	1865	1865	1865	0
259	20241122	145200	41601440	1865	1865	1865	1865	0
260	20241122	145100	41601440	1865	1865	1865	1865	0
261	20241122	145000	41601440	1865	1865	1865	1865	0
262	20241122	144900	41601440	1865	1865	1865	1865	0
263	20241122	144800	41601440	1865	1865	1865	1865	0
264	20241122	144700	41601440	1865	1865	1865	1865	0
265	20241122	144600	41601440	1865	1865	1865	1865	0
266	20241122	144500	41601440	1865	1865	1865	1865	0
267	20241122	144400	41601440	1865	1865	1865	1865	3
268	20241122	144300	41595845	1863	1863	1863	1863	0
269	20241122	144200	41595845	1863	1863	1863	1863	113
270	20241122	144100	41385326	1863	1863	1863	1863	0
271	20241122	144000	41385326	1863	1863	1863	1863	837
272	20241122	143900	39825995	1863	1863	1863	1863	2400
273	20241122	143800	35354795	1863	1866	1866	1863	1437
274	20241122	143700	32676353	1871	1871	1871	1871	0
275	20241122	143600	32676353	1871	1871	1871	1871	0
276	20241122	143500	32676353	1871	1871	1871	1871	0
277	20241122	143400	32676353	1871	1871	1871	1871	1
278	20241122	143300	32674482	1864	1864	1864	1864	0
279	20241122	143200	32674482	1864	1864	1864	1864	0
280	20241122	143100	32674482	1864	1864	1864	1864	0
281	20241122	143000	32674482	1864	1864	1864	1864	0
282	20241122	142900	32674482	1864	1864	1864	1864	22
283	20241122	142800	32633474	1864	1864	1864	1864	0
284	20241122	142700	32633474	1864	1864	1864	1864	0
285	20241122	142600	32633474	1864	1864	1864	1864	0
286	20241122	142500	32633474	1864	1864	1864	1864	0
287	20241122	142400	32633474	1864	1864	1864	1864	0
288	20241122	142300	32633474	1864	1864	1864	1864	0
289	20241122	142200	32633474	1864	1864	1864	1864	0
290	20241122	142100	32633474	1864	1864	1864	1864	0
291	20241122	142000	32633474	1864	1864	1864	1864	0
292	20241122	141900	32633474	1864	1864	1864	1864	200
293	20241122	141800	32260674	1864	1864	1864	1864	0
294	20241122	141700	32260674	1864	1864	1864	1864	0
295	20241122	141600	32260674	1864	1864	1864	1864	0
296	20241122	141500	32260674	1864	1864	1864	1864	0
297	20241122	141400	32260674	1864	1864	1864	1864	0
298	20241122	141300	32260674	1864	1864	1864	1864	0
299	20241122	141200	32260674	1864	1864	1864	1864	0
300	20241122	141100	32260674	1864	1864	1864	1864	0
301	20241122	141000	32260674	1864	1864	1864	1864	0
302	20241122	140900	32260674	1864	1864	1864	1864	0
303	20241122	140800	32260674	1864	1864	1864	1864	0
304	20241122	140700	32260674	1864	1864	1864	1864	0
305	20241122	140600	32260674	1864	1864	1864	1864	0
306	20241122	140500	32260674	1864	1864	1864	1864	499
307	20241122	140400	31330538	1865	1865	1865	1865	0
308	20241122	140300	31330538	1865	1865	1865	1865	1
309	20241122	140200	31328673	1865	1865	1865	1865	0
310	20241122	140100	31328673	1865	1865	1865	1865	0
311	20241122	140000	31328673	1865	1865	1865	1865	0
312	20241122	135900	31328673	1865	1865	1865	1865	0
313	20241122	135800	31328673	1865	1865	1865	1865	0
314	20241122	135700	31328673	1865	1865	1865	1865	0
315	20241122	135600	31328673	1865	1865	1865	1865	1
316	20241122	135500	31326808	1865	1865	1865	1865	0
317	20241122	135400	31326808	1865	1865	1865	1865	270
318	20241122	135300	30823258	1865	1865	1865	1865	0
319	20241122	135200	30823258	1865	1865	1865	1865	0
320	20241122	135100	30823258	1865	1865	1865	1865	0
321	20241122	135000	30823258	1865	1865	1865	1865	0
322	20241122	134900	30823258	1865	1865	1865	1865	0
323	20241122	134800	30823258	1865	1865	1865	1865	0
324	20241122	134700	30823258	1865	1865	1865	1865	0
325	20241122	134600	30823258	1865	1865	1865	1865	0
326	20241122	134500	30823258	1865	1865	1865	1865	0
327	20241122	134400	30823258	1865	1865	1865	1865	0
328	20241122	134300	30823258	1865	1865	1865	1865	0
329	20241122	134200	30823258	1865	1865	1865	1865	54
330	20241122	134100	30722548	1865	1865	1865	1865	0
331	20241122	134000	30722548	1865	1865	1865	1865	1
332	20241122	133900	30720683	1864	1864	1864	1864	0
333	20241122	133800	30720683	1864	1864	1864	1864	0
334	20241122	133700	30720683	1864	1864	1864	1864	0
335	20241122	133600	30720683	1864	1864	1864	1864	53
336	20241122	133500	30621891	1865	1865	1865	1865	0
337	20241122	133400	30621891	1865	1865	1865	1865	0
338	20241122	133300	30621891	1865	1865	1865	1865	0
339	20241122	133200	30621891	1865	1865	1865	1865	0
340	20241122	133100	30621891	1865	1865	1865	1865	0
341	20241122	133000	30621891	1865	1865	1865	1865	0
342	20241122	132900	30621891	1865	1865	1865	1865	0
343	20241122	132800	30621891	1865	1865	1865	1865	0
344	20241122	132700	30621891	1865	1865	1865	1865	0
345	20241122	132600	30621891	1865	1865	1865	1865	10
346	20241122	132500	30603241	1864	1864	1864	1864	0
347	20241122	132400	30603241	1864	1864	1864	1864	0
348	20241122	132300	30603241	1864	1864	1864	1864	0
349	20241122	132200	30603241	1864	1865	1865	1864	335
350	20241122	132100	29978500	1865	1865	1865	1865	0
351	20241122	132000	29978500	1865	1865	1865	1865	0
352	20241122	131900	29978500	1865	1865	1865	1865	0
353	20241122	131800	29978500	1865	1865	1865	1865	0
354	20241122	131700	29978500	1865	1865	1865	1865	0
355	20241122	131600	29978500	1865	1865	1865	1865	0
356	20241122	131500	29978500	1865	1865	1865	1865	0
357	20241122	131400	29978500	1865	1865	1865	1865	0
358	20241122	131300	29978500	1865	1865	1865	1865	0
359	20241122	131200	29978500	1865	1865	1865	1865	1
360	20241122	131100	29976635	1865	1865	1865	1865	0
361	20241122	131000	29976635	1865	1865	1865	1865	0
362	20241122	130900	29976635	1865	1865	1865	1865	0
363	20241122	130800	29976635	1865	1865	1865	1865	0
364	20241122	130700	29976635	1865	1865	1865	1865	0
365	20241122	130600	29976635	1865	1865	1865	1865	0
366	20241122	130500	29976635	1865	1865	1865	1865	0
367	20241122	130400	29976635	1865	1865	1865	1865	878
368	20241122	130300	28339165	1865	1865	1865	1865	0
369	20241122	130200	28339165	1865	1865	1865	1865	0
370	20241122	130100	28339165	1865	1865	1865	1865	96
371	20241122	130000	28160125	1865	1865	1865	1865	0
372	20241122	125900	28160125	1865	1865	1865	1865	0
373	20241122	125800	28160125	1865	1865	1865	1865	1
374	20241122	125700	28158260	1863	1863	1863	1863	0
375	20241122	125600	28158260	1863	1863	1863	1863	0
376	20241122	125500	28158260	1863	1863	1863	1863	0
377	20241122	125400	28158260	1863	1863	1863	1863	0
378	20241122	125300	28158260	1863	1863	1863	1863	0
379	20241122	125200	28158260	1863	1863	1863	1863	0
380	20241122	125100	28158260	1863	1863	1863	1863	0
381	20241122	125000	28158260	1863	1863	1863	1863	0
382	20241122	124900	28158260	1863	1863	1863	1863	0
383	20241122	124800	28158260	1863	1863	1863	1863	0
384	20241122	124700	28158260	1863	1863	1863	1863	0
385	20241122	124600	28158260	1863	1863	1863	1863	0
386	20241122	124500	28158260	1863	1863	1863	1863	0
387	20241122	124400	28158260	1863	1863	1863	1863	0
388	20241122	124300	28158260	1863	1867	1867	1863	555
389	20241122	124200	27124066	1864	1864	1864	1864	0
390	20241122	124100	27124066	1864	1864	1864	1864	0
391	20241122	124000	27124066	1864	1864	1864	1864	0
392	20241122	123900	27124066	1864	1864	1864	1864	0
393	20241122	123800	27124066	1864	1864	1864	1864	0
394	20241122	123700	27124066	1864	1864	1864	1864	0
395	20241122	123600	27124066	1864	1864	1864	1864	0
396	20241122	123500	27124066	1864	1864	1864	1864	0
397	20241122	123400	27124066	1864	1864	1864	1864	0
398	20241122	123300	27124066	1864	1864	1864	1864	0
399	20241122	123200	27124066	1864	1864	1864	1864	0
400	20241122	123100	27124066	1864	1864	1864	1864	0
401	20241122	123000	27124066	1864	1864	1864	1864	0
402	20241122	122900	27124066	1864	1864	1864	1864	0
403	20241122	122800	27124066	1864	1864	1864	1864	0
404	20241122	122700	27124066	1864	1864	1864	1864	0
405	20241122	122600	27124066	1864	1864	1864	1864	0
406	20241122	122500	27124066	1864	1864	1864	1864	0
407	20241122	122400	27124066	1864	1864	1864	1864	0
408	20241122	122300	27124066	1864	1864	1864	1864	0
409	20241122	122200	27124066	1864	1864	1864	1864	0
410	20241122	122100	27124066	1864	1864	1864	1864	0
411	20241122	122000	27124066	1864	1864	1864	1864	0
412	20241122	121900	27124066	1864	1864	1864	1864	0
413	20241122	121800	27124066	1864	1864	1864	1864	0
414	20241122	121700	27124066	1864	1864	1864	1864	0
415	20241122	121600	27124066	1864	1867	1867	1864	350
416	20241122	121500	26471631	1883	1883	1883	1883	0
417	20241122	121400	26471631	1883	1883	1883	1883	0
418	20241122	121300	26471631	1883	1883	1883	1883	0
419	20241122	121200	26471631	1883	1883	1883	1883	0
420	20241122	121100	26471631	1883	1883	1883	1883	0
421	20241122	121000	26471631	1883	1883	1883	1883	0
422	20241122	120900	26471631	1883	1867	1883	1867	500
423	20241122	120800	25534572	1865	1865	1865	1865	0
424	20241122	120700	25534572	1865	1865	1865	1865	0
425	20241122	120600	25534572	1865	1865	1865	1865	0
426	20241122	120500	25534572	1865	1865	1865	1865	0
427	20241122	120400	25534572	1865	1865	1865	1865	0
428	20241122	120300	25534572	1865	1865	1865	1865	0
429	20241122	120200	25534572	1865	1865	1865	1865	0
430	20241122	120100	25534572	1865	1865	1865	1865	0
431	20241122	120000	25534572	1865	1865	1865	1865	0
432	20241122	115900	25534572	1865	1865	1865	1865	0
433	20241122	115800	25534572	1865	1865	1865	1865	0
434	20241122	115700	25534572	1865	1865	1865	1865	0
435	20241122	115600	25534572	1865	1865	1865	1865	375
436	20241122	115500	24835197	1865	1865	1865	1865	0
437	20241122	115400	24835197	1865	1865	1865	1865	0
438	20241122	115300	24835197	1865	1865	1865	1865	0
439	20241122	115200	24835197	1865	1865	1865	1865	0
440	20241122	115100	24835197	1865	1865	1865	1865	0
441	20241122	115000	24835197	1865	1865	1865	1865	2
442	20241122	114900	24831467	1865	1865	1865	1865	0
443	20241122	114800	24831467	1865	1865	1865	1865	0
444	20241122	114700	24831467	1865	1865	1865	1865	0
445	20241122	114600	24831467	1865	1865	1865	1865	0
446	20241122	114500	24831467	1865	1865	1865	1865	0
447	20241122	114400	24831467	1865	1865	1865	1865	1
448	20241122	114300	24829602	1864	1864	1864	1864	0
449	20241122	114200	24829602	1864	1864	1864	1864	0
450	20241122	114100	24829602	1864	1864	1864	1864	0
451	20241122	114000	24829602	1864	1864	1864	1864	0
452	20241122	113900	24829602	1864	1864	1864	1864	0
453	20241122	113800	24829602	1864	1864	1864	1864	26
454	20241122	113700	24781138	1864	1864	1864	1864	0
455	20241122	113600	24781138	1864	1864	1864	1864	3
456	20241122	113500	24775546	1865	1865	1865	1865	0
457	20241122	113400	24775546	1865	1865	1865	1865	0
458	20241122	113300	24775546	1865	1865	1865	1865	0
459	20241122	113200	24775546	1865	1865	1865	1865	0
460	20241122	113100	24775546	1865	1865	1865	1865	0
461	20241122	113000	24775546	1865	1865	1865	1865	0
462	20241122	112900	24775546	1865	1865	1865	1865	0
463	20241122	112800	24775546	1865	1865	1865	1865	0
464	20241122	112700	24775546	1865	1865	1865	1865	0
465	20241122	112600	24775546	1865	1865	1865	1865	0
466	20241122	112500	24775546	1865	1865	1865	1865	1
467	20241122	112400	24773681	1864	1864	1864	1864	0
468	20241122	112300	24773681	1864	1864	1864	1864	0
469	20241122	112200	24773681	1864	1864	1864	1864	0
470	20241122	112100	24773681	1864	1864	1864	1864	0
471	20241122	112000	24773681	1864	1864	1864	1864	0
472	20241122	111900	24773681	1864	1864	1864	1864	0
473	20241122	111800	24773681	1864	1864	1864	1864	0
474	20241122	111700	24773681	1864	1864	1864	1864	0
475	20241122	111600	24773681	1864	1864	1864	1864	0
476	20241122	111500	24773681	1864	1864	1864	1864	0
477	20241122	111400	24773681	1864	1864	1864	1864	0
478	20241122	111300	24773681	1864	1864	1864	1864	0
479	20241122	111200	24773681	1864	1864	1864	1864	0
480	20241122	111100	24773681	1864	1864	1864	1864	0
481	20241122	111000	24773681	1864	1864	1864	1864	0
482	20241122	110900	24773681	1864	1864	1864	1864	90
483	20241122	110800	24605921	1864	1864	1864	1864	0
484	20241122	110700	24605921	1864	1864	1864	1864	132
485	20241122	110600	24359873	1865	1865	1865	1865	0
486	20241122	110500	24359873	1865	1865	1865	1865	0
487	20241122	110400	24359873	1865	1865	1865	1865	0
488	20241122	110300	24359873	1865	1865	1865	1865	0
489	20241122	110200	24359873	1865	1865	1865	1865	0
490	20241122	110100	24359873	1865	1865	1865	1865	0
491	20241122	110000	24359873	1865	1865	1865	1865	0
492	20241122	105900	24359873	1865	1865	1865	1865	0
493	20241122	105800	24359873	1865	1865	1865	1865	0
494	20241122	105700	24359873	1865	1865	1865	1865	0
495	20241122	105600	24359873	1865	1865	1865	1865	3
496	20241122	105500	24354278	1865	1865	1865	1865	0
497	20241122	105400	24354278	1865	1865	1865	1865	3
498	20241122	105300	24348683	1864	1864	1864	1864	0
499	20241122	105200	24348683	1864	1864	1864	1864	0
500	20241122	105100	24348683	1864	1864	1864	1864	0
501	20241122	105000	24348683	1864	1864	1864	1864	0
502	20241122	104900	24348683	1864	1864	1864	1864	0
503	20241122	104800	24348683	1864	1864	1864	1864	90
504	20241122	104700	24180923	1865	1865	1865	1865	4
505	20241122	104600	24173463	1866	1866	1866	1866	3
506	20241122	104500	24167865	1865	1865	1865	1865	0
507	20241122	104400	24167865	1865	1865	1865	1865	0
508	20241122	104300	24167865	1865	1866	1866	1865	6
509	20241122	104200	24156671	1866	1866	1866	1866	0
510	20241122	104100	24156671	1866	1866	1866	1866	0
511	20241122	104000	24156671	1866	1866	1866	1866	0
512	20241122	103900	24156671	1866	1866	1866	1866	0
513	20241122	103800	24156671	1866	1866	1866	1866	0
514	20241122	103700	24156671	1866	1866	1866	1866	171
515	20241122	103600	23837585	1863	1863	1863	1863	0
516	20241122	103500	23837585	1863	1864	1864	1863	2000
517	20241122	103400	20111082	1866	1866	1866	1866	0
518	20241122	103300	20111082	1866	1866	1866	1866	0
519	20241122	103200	20111082	1866	1866	1866	1866	0
520	20241122	103100	20111082	1866	1866	1866	1866	0
521	20241122	103000	20111082	1866	1866	1866	1866	0
522	20241122	102900	20111082	1866	1866	1866	1866	0
523	20241122	102800	20111082	1866	1866	1866	1866	0
524	20241122	102700	20111082	1866	1866	1866	1866	0
525	20241122	102600	20111082	1866	1866	1866	1866	0
526	20241122	102500	20111082	1866	1866	1866	1866	0
527	20241122	102400	20111082	1866	1866	1866	1866	1
528	20241122	102300	20109216	1862	1862	1862	1862	0
529	20241122	102200	20109216	1862	1862	1862	1862	0
530	20241122	102100	20109216	1862	1862	1862	1862	0
531	20241122	102000	20109216	1862	1862	1862	1862	0
532	20241122	101900	20109216	1862	1862	1862	1862	0
533	20241122	101800	20109216	1862	1862	1862	1862	181
534	20241122	101700	19772194	1860	1860	1860	1860	1126
535	20241122	101600	17677834	1860	1860	1860	1860	3
536	20241122	101500	17672254	1860	1860	1860	1860	0
537	20241122	101400	17672254	1860	1860	1860	1860	204
538	20241122	101300	17292814	1860	1860	1860	1860	1401
539	20241122	101200	14686954	1860	1861	1861	1860	350
540	20241122	101100	14035904	1862	1862	1862	1862	14
541	20241122	101000	14009836	1862	1862	1862	1862	5
542	20241122	100900	14000526	1862	1868	1868	1862	1623
543	20241122	100800	10974531	1869	1869	1869	1869	0
544	20241122	100700	10974531	1869	1869	1869	1869	51
545	20241122	100600	10879212	1869	1869	1869	1869	154
546	20241122	100500	10591386	1869	1869	1869	1869	1
547	20241122	100400	10589517	1869	1869	1869	1869	3
548	20241122	100300	10583910	1868	1869	1869	1868	100
549	20241122	100200	10397102	1870	1870	1870	1870	0
550	20241122	100100	10397102	1870	1870	1870	1870	0
551	20241122	100000	10397102	1870	1870	1870	1870	0
552	20241122	095900	10397102	1870	1870	1870	1870	0
553	20241122	095800	10397102	1870	1870	1870	1870	0
554	20241122	095700	10397102	1870	1870	1870	1870	0
555	20241122	095600	10397102	1870	1870	1870	1870	3
556	20241122	095500	10391492	1870	1870	1870	1870	0
557	20241122	095400	10391492	1870	1872	1872	1870	861
558	20241122	095300	8781306	1871	1871	1871	1871	1
559	20241122	095200	8779435	1872	1872	1872	1872	0
560	20241122	095100	8779435	1872	1872	1872	1872	0
561	20241122	095000	8779435	1872	1872	1872	1872	0
562	20241122	094900	8779435	1872	1877	1877	1872	990
563	20241122	094800	6924328	1878	1883	1883	1878	1622
564	20241122	094700	3873882	1884	1884	1884	1884	0
565	20241122	094600	3873882	1884	1884	1884	1884	0
566	20241122	094500	3873882	1884	1884	1884	1884	0
567	20241122	094400	3873882	1884	1884	1884	1884	10
568	20241122	094300	3855042	1884	1884	1884	1884	3
569	20241122	094200	3849390	1884	1884	1884	1884	56
570	20241122	094100	3743886	1885	1885	1885	1885	0
571	20241122	094000	3743886	1885	1885	1885	1885	0
572	20241122	093900	3743886	1885	1885	1885	1885	2
573	20241122	093800	3740116	1885	1885	1885	1885	0
574	20241122	093700	3740116	1885	1885	1885	1885	6
575	20241122	093600	3728806	1885	1885	1885	1885	0
576	20241122	093500	3728806	1885	1885	1885	1885	1
577	20241122	093400	3726921	1885	1885	1885	1885	1
578	20241122	093300	3725036	1884	1884	1884	1884	1
579	20241122	093200	3723152	1885	1885	1885	1885	0
580	20241122	093100	3723152	1885	1885	1885	1885	0
581	20241122	093000	3723152	1885	1885	1885	1885	0
582	20241122	092900	3723152	1885	1885	1885	1885	10
583	20241122	092800	3704302	1883	1883	1883	1883	0
584	20241122	092700	3704302	1883	1883	1883	1883	0
585	20241122	092600	3704302	1883	1883	1883	1883	0
586	20241122	092500	3704302	1883	1883	1883	1883	0
587	20241122	092400	3704302	1883	1884	1884	1883	160
588	20241122	092300	3403014	1884	1886	1886	1884	6
589	20241122	092200	3391700	1884	1884	1884	1884	0
590	20241122	092100	3391700	1884	1884	1884	1884	0
591	20241122	092000	3391700	1884	1884	1884	1884	0
592	20241122	091900	3391700	1884	1884	1884	1884	1
593	20241122	091800	3389816	1884	1884	1884	1884	0
594	20241122	091700	3389816	1884	1884	1884	1884	0
595	20241122	091600	3389816	1884	1884	1884	1884	10
596	20241122	091500	3370976	1884	1884	1884	1884	0
597	20241122	091400	3370976	1884	1886	1886	1884	139
598	20241122	091300	3109054	1886	1886	1886	1886	140
599	20241122	091200	2845014	1886	1886	1886	1886	1
600	20241122	091100	2843128	1886	1888	1888	1886	103
601	20241122	091000	2648670	1890	1891	1892	1890	45
602	20241122	090900	2563598	1892	1892	1892	1892	0
603	20241122	090800	2563598	1892	1892	1892	1892	0
604	20241122	090700	2563598	1892	1892	1892	1892	26
605	20241122	090600	2514406	1892	1893	1893	1892	81
606	20241122	090500	2361147	1893	1893	1893	1893	0
607	20241122	090400	2361147	1893	1893	1893	1893	1
608	20241122	090300	2359254	1896	1896	1896	1896	764
609	20241122	090200	910710	1896	1896	1896	1896	100
610	20241122	090100	721110	1896	1896	1896	1896	5
611	20241122	090000	711630	1896	1898	1898	1896	375