KissMeData/002690/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183700	28095252	1895	1895	1895	1895	1088
3	20231128	183600	28095252	1895	1895	1895	1895	0
4	20231128	183500	28095252	1895	1895	1895	1895	0
5	20231128	183400	28095252	1895	1895	1895	1895	0
6	20231128	183300	28095252	1895	1895	1895	1895	0
7	20231128	183200	28095252	1895	1895	1895	1895	0
8	20231128	183100	28095252	1895	1895	1895	1895	0
9	20231128	183000	28095252	1895	1895	1895	1895	0
10	20231128	182900	28095252	1895	1895	1895	1895	0
11	20231128	182800	28095252	1895	1895	1895	1895	0
12	20231128	182700	28095252	1895	1895	1895	1895	0
13	20231128	182600	28095252	1895	1895	1895	1895	0
14	20231128	182500	28095252	1895	1895	1895	1895	0
15	20231128	182400	28095252	1895	1895	1895	1895	0
16	20231128	182300	28095252	1895	1895	1895	1895	0
17	20231128	182200	28095252	1895	1895	1895	1895	0
18	20231128	182100	28095252	1895	1895	1895	1895	0
19	20231128	182000	28095252	1895	1895	1895	1895	0
20	20231128	181900	28095252	1895	1895	1895	1895	0
21	20231128	181800	28095252	1895	1895	1895	1895	0
22	20231128	181700	28095252	1895	1895	1895	1895	0
23	20231128	181600	28095252	1895	1895	1895	1895	0
24	20231128	181500	28095252	1895	1895	1895	1895	0
25	20231128	181400	28095252	1895	1895	1895	1895	0
26	20231128	181300	28095252	1895	1895	1895	1895	0
27	20231128	181200	28095252	1895	1895	1895	1895	0
28	20231128	181100	28095252	1895	1895	1895	1895	0
29	20231128	181000	28095252	1895	1895	1895	1895	0
30	20231128	180900	28095252	1895	1895	1895	1895	0
31	20231128	180800	28095252	1895	1895	1895	1895	0
32	20231128	180700	28095252	1895	1895	1895	1895	1088
33	20231128	180600	28095252	1895	1895	1895	1895	0
34	20231128	180500	28095252	1895	1895	1895	1895	0
35	20231128	180400	28095252	1895	1895	1895	1895	0
36	20231128	180300	28095252	1895	1895	1895	1895	0
37	20231128	180200	28095252	1895	1895	1895	1895	0
38	20231128	180100	28095252	1895	1895	1895	1895	0
39	20231128	180000	28095252	1895	1895	1895	1895	0
40	20231128	175900	28095252	1895	1895	1895	1895	0
41	20231128	175800	28095252	1895	1895	1895	1895	0
42	20231128	175700	28095252	1895	1895	1895	1895	0
43	20231128	175600	28095252	1895	1895	1895	1895	0
44	20231128	175500	28095252	1895	1895	1895	1895	0
45	20231128	175400	28095252	1895	1895	1895	1895	0
46	20231128	175300	28095252	1895	1895	1895	1895	0
47	20231128	175200	28095252	1895	1895	1895	1895	0
48	20231128	175100	28095252	1895	1895	1895	1895	0
49	20231128	175000	28095252	1895	1895	1895	1895	0
50	20231128	174900	28095252	1895	1895	1895	1895	0
51	20231128	174800	28095252	1895	1895	1895	1895	0
52	20231128	174700	28095252	1895	1895	1895	1895	0
53	20231128	174600	28095252	1895	1895	1895	1895	0
54	20231128	174500	28095252	1895	1895	1895	1895	0
55	20231128	174400	28095252	1895	1895	1895	1895	0
56	20231128	174300	28095252	1895	1895	1895	1895	0
57	20231128	174200	28095252	1895	1895	1895	1895	0
58	20231128	174100	28095252	1895	1895	1895	1895	0
59	20231128	174000	28095252	1895	1895	1895	1895	0
60	20231128	173900	28095252	1895	1895	1895	1895	0
61	20231128	173800	28095252	1895	1895	1895	1895	0
62	20231128	173700	28095252	1895	1895	1895	1895	1088
63	20231128	173600	28095252	1895	1895	1895	1895	0
64	20231128	173500	28095252	1895	1895	1895	1895	0
65	20231128	173400	28095252	1895	1895	1895	1895	0
66	20231128	173300	28095252	1895	1895	1895	1895	0
67	20231128	173200	28095252	1895	1895	1895	1895	0
68	20231128	173100	28095252	1895	1895	1895	1895	0
69	20231128	173000	28095252	1895	1895	1895	1895	0
70	20231128	172900	28095252	1895	1895	1895	1895	0
71	20231128	172800	28095252	1895	1895	1895	1895	0
72	20231128	172700	28095252	1895	1895	1895	1895	0
73	20231128	172600	28095252	1895	1895	1895	1895	0
74	20231128	172500	28095252	1895	1895	1895	1895	0
75	20231128	172400	28095252	1895	1895	1895	1895	0
76	20231128	172300	28095252	1895	1895	1895	1895	0
77	20231128	172200	28095252	1895	1895	1895	1895	0
78	20231128	172100	28095252	1895	1895	1895	1895	0
79	20231128	172000	28095252	1895	1895	1895	1895	0
80	20231128	171900	28095252	1895	1895	1895	1895	0
81	20231128	171800	28095252	1895	1895	1895	1895	0
82	20231128	171700	28095252	1895	1895	1895	1895	0
83	20231128	171600	28095252	1895	1895	1895	1895	0
84	20231128	171500	28095252	1895	1895	1895	1895	0
85	20231128	171400	28095252	1895	1895	1895	1895	0
86	20231128	171300	28095252	1895	1895	1895	1895	0
87	20231128	171200	28095252	1895	1895	1895	1895	0
88	20231128	171100	28095252	1895	1895	1895	1895	0
89	20231128	171000	28095252	1895	1895	1895	1895	0
90	20231128	170900	28095252	1895	1895	1895	1895	0
91	20231128	170800	28095252	1895	1895	1895	1895	0
92	20231128	170700	28095252	1895	1895	1895	1895	1088
93	20231128	170600	28095252	1895	1895	1895	1895	0
94	20231128	170500	28095252	1895	1895	1895	1895	0
95	20231128	170400	28095252	1895	1895	1895	1895	0
96	20231128	170300	28095252	1895	1895	1895	1895	0
97	20231128	170200	28095252	1895	1895	1895	1895	0
98	20231128	170100	28095252	1895	1895	1895	1895	0
99	20231128	170000	28095252	1895	1895	1895	1895	0
100	20231128	165900	28095252	1895	1895	1895	1895	0
101	20231128	165800	28095252	1895	1895	1895	1895	0
102	20231128	165700	28095252	1895	1895	1895	1895	0
103	20231128	165600	28095252	1895	1895	1895	1895	0
104	20231128	165500	28095252	1895	1895	1895	1895	0
105	20231128	165400	28095252	1895	1895	1895	1895	0
106	20231128	165300	28095252	1895	1895	1895	1895	0
107	20231128	165200	28095252	1895	1895	1895	1895	0
108	20231128	165100	28095252	1895	1895	1895	1895	0
109	20231128	165000	28095252	1895	1895	1895	1895	0
110	20231128	164900	28095252	1895	1895	1895	1895	0
111	20231128	164800	28095252	1895	1895	1895	1895	0
112	20231128	164700	28095252	1895	1895	1895	1895	0
113	20231128	164600	28095252	1895	1895	1895	1895	0
114	20231128	164500	28095252	1895	1895	1895	1895	0
115	20231128	164400	28095252	1895	1895	1895	1895	0
116	20231128	164300	28095252	1895	1895	1895	1895	0
117	20231128	164200	28095252	1895	1895	1895	1895	0
118	20231128	164100	28095252	1895	1895	1895	1895	0
119	20231128	164000	28095252	1895	1895	1895	1895	0
120	20231128	163900	28095252	1895	1895	1895	1895	0
121	20231128	163800	28095252	1895	1895	1895	1895	0
122	20231128	163700	28095252	1895	1895	1895	1895	1088
123	20231128	163600	28095252	1895	1895	1895	1895	0
124	20231128	163500	28095252	1895	1895	1895	1895	0
125	20231128	163400	28095252	1895	1895	1895	1895	0
126	20231128	163300	28095252	1895	1895	1895	1895	0
127	20231128	163200	28095252	1895	1895	1895	1895	0
128	20231128	163100	28095252	1895	1895	1895	1895	0
129	20231128	163000	28095252	1895	1895	1895	1895	0
130	20231128	162900	28095252	1895	1895	1895	1895	0
131	20231128	162800	28095252	1895	1895	1895	1895	0
132	20231128	162700	28095252	1895	1895	1895	1895	0
133	20231128	162600	28095252	1895	1895	1895	1895	0
134	20231128	162500	28095252	1895	1895	1895	1895	0
135	20231128	162400	28095252	1895	1895	1895	1895	0
136	20231128	162300	28095252	1895	1895	1895	1895	0
137	20231128	162200	28095252	1895	1895	1895	1895	0
138	20231128	162100	28095252	1895	1895	1895	1895	0
139	20231128	162000	28095252	1895	1895	1895	1895	0
140	20231128	161900	28095252	1895	1895	1895	1895	0
141	20231128	161800	28095252	1895	1895	1895	1895	0
142	20231128	161700	28095252	1895	1895	1895	1895	0
143	20231128	161600	28095252	1895	1895	1895	1895	0
144	20231128	161500	28095252	1895	1895	1895	1895	0
145	20231128	161400	28095252	1895	1895	1895	1895	0
146	20231128	161300	28095252	1895	1895	1895	1895	0
147	20231128	161200	28095252	1895	1895	1895	1895	0
148	20231128	161100	28095252	1895	1895	1895	1895	0
149	20231128	161000	28095252	1895	1895	1895	1895	0
150	20231128	160900	28095252	1895	1895	1895	1895	0
151	20231128	160800	28095252	1895	1895	1895	1895	0
152	20231128	160700	28095252	1895	1895	1895	1895	1088
153	20231128	160600	28095252	1895	1895	1895	1895	0
154	20231128	160500	28095252	1895	1895	1895	1895	0
155	20231128	160400	28095252	1895	1895	1895	1895	0
156	20231128	160300	28095252	1895	1895	1895	1895	0
157	20231128	160200	28095252	1895	1895	1895	1895	0
158	20231128	160100	28095252	1895	1895	1895	1895	0
159	20231128	160000	28095252	1895	1895	1895	1895	0
160	20231128	155900	28095252	1895	1895	1895	1895	0
161	20231128	155800	28095252	1895	1895	1895	1895	0
162	20231128	155700	28095252	1895	1895	1895	1895	0
163	20231128	155600	28095252	1895	1895	1895	1895	0
164	20231128	155500	28095252	1895	1895	1895	1895	0
165	20231128	155400	28095252	1895	1895	1895	1895	0
166	20231128	155300	28095252	1895	1895	1895	1895	0
167	20231128	155200	28095252	1895	1895	1895	1895	0
168	20231128	155100	28095252	1895	1895	1895	1895	0
169	20231128	155000	28095252	1895	1895	1895	1895	0
170	20231128	154900	28095252	1895	1895	1895	1895	0
171	20231128	154800	28095252	1895	1895	1895	1895	0
172	20231128	154700	28095252	1895	1895	1895	1895	0
173	20231128	154600	28095252	1895	1895	1895	1895	0
174	20231128	154500	28095252	1895	1895	1895	1895	0
175	20231128	154400	28095252	1895	1895	1895	1895	0
176	20231128	154300	28095252	1895	1895	1895	1895	0
177	20231128	154200	28095252	1895	1895	1895	1895	0
178	20231128	154100	28095252	1895	1895	1895	1895	0
179	20231128	154000	28095252	1895	1895	1895	1895	0
180	20231128	153900	28095252	1895	1895	1895	1895	0
181	20231128	153800	28095252	1895	1895	1895	1895	0
182	20231128	153700	28095252	1895	1895	1895	1895	1088
183	20231128	153600	28095252	1895	1895	1895	1895	0
184	20231128	153500	28095252	1895	1895	1895	1895	0
185	20231128	153400	28095252	1895	1895	1895	1895	0
186	20231128	153300	28095252	1895	1895	1895	1895	0
187	20231128	153200	28095252	1895	1895	1895	1895	0
188	20231128	153100	28095252	1895	1895	1895	1895	0
189	20231128	153000	28095252	1895	1895	1895	1895	1088
190	20231128	152900	26033492	1908	1908	1908	1908	0
191	20231128	152800	26033492	1908	1908	1908	1908	0
192	20231128	152700	26033492	1908	1908	1908	1908	0
193	20231128	152600	26033492	1908	1908	1908	1908	0
194	20231128	152500	26033492	1908	1908	1908	1908	0
195	20231128	152400	26033492	1908	1908	1908	1908	0
196	20231128	152300	26033492	1908	1908	1908	1908	0
197	20231128	152200	26033492	1908	1908	1908	1908	0
198	20231128	152100	26033492	1908	1908	1908	1908	0
199	20231128	152000	26033492	1908	1908	1908	1908	0
200	20231128	151900	26033492	1908	1908	1908	1908	0
201	20231128	151800	26033492	1908	1908	1908	1908	0
202	20231128	151700	26033492	1908	1908	1908	1908	1
203	20231128	151600	26031584	1899	1899	1899	1899	0
204	20231128	151500	26031584	1899	1899	1899	1899	3
205	20231128	151400	26025887	1908	1908	1908	1908	0
206	20231128	151300	26025887	1908	1908	1908	1908	1
207	20231128	151200	26023979	1907	1907	1907	1907	0
208	20231128	151100	26023979	1907	1907	1907	1907	0
209	20231128	151000	26023979	1907	1907	1907	1907	0
210	20231128	150900	26023979	1907	1907	1907	1907	2
211	20231128	150800	26020165	1909	1909	1909	1909	961
212	20231128	150700	24185616	1909	1909	1909	1909	0
213	20231128	150600	24185616	1909	1909	1909	1909	0
214	20231128	150500	24185616	1909	1909	1909	1909	5
215	20231128	150400	24176071	1909	1909	1909	1909	0
216	20231128	150300	24176071	1909	1909	1909	1909	0
217	20231128	150200	24176071	1909	1909	1909	1909	200
218	20231128	150100	23794271	1909	1909	1909	1909	0
219	20231128	150000	23794271	1909	1909	1909	1909	0
220	20231128	145900	23794271	1909	1909	1909	1909	0
221	20231128	145800	23794271	1909	1909	1909	1909	0
222	20231128	145700	23794271	1909	1909	1909	1909	0
223	20231128	145600	23794271	1909	1909	1909	1909	0
224	20231128	145500	23794271	1909	1909	1909	1909	0
225	20231128	145400	23794271	1909	1909	1909	1909	0
226	20231128	145300	23794271	1909	1909	1909	1909	0
227	20231128	145200	23794271	1909	1909	1909	1909	0
228	20231128	145100	23794271	1909	1909	1909	1909	0
229	20231128	145000	23794271	1909	1909	1909	1909	0
230	20231128	144900	23794271	1909	1909	1909	1909	0
231	20231128	144800	23794271	1909	1909	1909	1909	0
232	20231128	144700	23794271	1909	1909	1909	1909	1
233	20231128	144600	23792362	1910	1910	1910	1910	2
234	20231128	144500	23788542	1910	1910	1910	1910	0
235	20231128	144400	23788542	1910	1910	1910	1910	0
236	20231128	144300	23788542	1910	1910	1910	1910	0
237	20231128	144200	23788542	1910	1910	1910	1910	0
238	20231128	144100	23788542	1910	1910	1910	1910	1
239	20231128	144000	23786632	1900	1900	1900	1900	0
240	20231128	143900	23786632	1900	1900	1900	1900	0
241	20231128	143800	23786632	1900	1900	1900	1900	0
242	20231128	143700	23786632	1900	1900	1900	1900	0
243	20231128	143600	23786632	1900	1900	1900	1900	4
244	20231128	143500	23779032	1910	1910	1910	1910	0
245	20231128	143400	23779032	1910	1910	1910	1910	0
246	20231128	143300	23779032	1910	1910	1910	1910	0
247	20231128	143200	23779032	1910	1910	1910	1910	0
248	20231128	143100	23779032	1910	1910	1910	1910	0
249	20231128	143000	23779032	1910	1910	1910	1910	0
250	20231128	142900	23779032	1910	1910	1910	1910	0
251	20231128	142800	23779032	1910	1910	1910	1910	0
252	20231128	142700	23779032	1910	1910	1910	1910	0
253	20231128	142600	23779032	1910	1910	1910	1910	0
254	20231128	142500	23779032	1910	1910	1910	1910	0
255	20231128	142400	23779032	1910	1910	1910	1910	0
256	20231128	142300	23779032	1910	1910	1910	1910	0
257	20231128	142200	23779032	1910	1910	1910	1910	0
258	20231128	142100	23779032	1910	1910	1910	1910	0
259	20231128	142000	23779032	1910	1910	1910	1910	0
260	20231128	141900	23779032	1910	1910	1910	1910	0
261	20231128	141800	23779032	1910	1910	1910	1910	0
262	20231128	141700	23779032	1910	1910	1910	1910	21
263	20231128	141600	23738922	1900	1900	1900	1900	21
264	20231128	141500	23699022	1910	1910	1910	1910	0
265	20231128	141400	23699022	1910	1910	1910	1910	0
266	20231128	141300	23699022	1910	1910	1910	1910	0
267	20231128	141200	23699022	1910	1910	1910	1910	4
268	20231128	141100	23691382	1910	1910	1910	1910	0
269	20231128	141000	23691382	1910	1910	1910	1910	0
270	20231128	140900	23691382	1910	1910	1910	1910	0
271	20231128	140800	23691382	1910	1910	1910	1910	0
272	20231128	140700	23691382	1910	1910	1910	1910	0
273	20231128	140600	23691382	1910	1910	1910	1910	0
274	20231128	140500	23691382	1910	1910	1910	1910	0
275	20231128	140400	23691382	1910	1910	1910	1910	0
276	20231128	140300	23691382	1910	1910	1910	1910	0
277	20231128	140200	23691382	1910	1910	1910	1910	0
278	20231128	140100	23691382	1910	1910	1910	1910	0
279	20231128	140000	23691382	1910	1910	1910	1910	0
280	20231128	135900	23691382	1910	1910	1910	1910	0
281	20231128	135800	23691382	1910	1910	1910	1910	0
282	20231128	135700	23691382	1910	1910	1910	1910	0
283	20231128	135600	23691382	1910	1910	1910	1910	0
284	20231128	135500	23691382	1910	1910	1910	1910	0
285	20231128	135400	23691382	1910	1910	1910	1910	0
286	20231128	135300	23691382	1910	1910	1910	1910	0
287	20231128	135200	23691382	1910	1910	1910	1910	0
288	20231128	135100	23691382	1910	1910	1910	1910	0
289	20231128	135000	23691382	1910	1910	1910	1910	0
290	20231128	134900	23691382	1910	1910	1910	1910	0
291	20231128	134800	23691382	1910	1910	1910	1910	0
292	20231128	134700	23691382	1910	1910	1910	1910	0
293	20231128	134600	23691382	1910	1910	1910	1910	0
294	20231128	134500	23691382	1910	1910	1910	1910	1
295	20231128	134400	23689472	1910	1910	1910	1910	2
296	20231128	134300	23685652	1910	1910	1910	1910	5
297	20231128	134200	23676102	1911	1911	1911	1911	0
298	20231128	134100	23676102	1911	1911	1911	1911	0
299	20231128	134000	23676102	1911	1911	1911	1911	0
300	20231128	133900	23676102	1911	1911	1911	1911	1
301	20231128	133800	23674191	1909	1909	1909	1909	0
302	20231128	133700	23674191	1909	1909	1909	1909	0
303	20231128	133600	23674191	1909	1909	1909	1909	0
304	20231128	133500	23674191	1909	1909	1909	1909	0
305	20231128	133400	23674191	1909	1909	1909	1909	0
306	20231128	133300	23674191	1909	1909	1909	1909	0
307	20231128	133200	23674191	1909	1909	1909	1909	0
308	20231128	133100	23674191	1909	1909	1909	1909	0
309	20231128	133000	23674191	1909	1909	1909	1909	0
310	20231128	132900	23674191	1909	1909	1909	1909	1
311	20231128	132800	23672282	1899	1909	1909	1899	2
312	20231128	132700	23668474	1899	1899	1899	1899	0
313	20231128	132600	23668474	1899	1903	1903	1899	642
314	20231128	132500	22448780	1909	1909	1909	1909	2
315	20231128	132400	22444962	1909	1909	1909	1909	2
316	20231128	132300	22441144	1909	1909	1909	1909	2
317	20231128	132200	22437326	1909	1909	1909	1909	0
318	20231128	132100	22437326	1909	1909	1909	1909	27
319	20231128	132000	22385783	1909	1909	1909	1909	0
320	20231128	131900	22385783	1909	1909	1909	1909	0
321	20231128	131800	22385783	1909	1909	1909	1909	2
322	20231128	131700	22381965	1909	1909	1909	1909	0
323	20231128	131600	22381965	1909	1909	1909	1909	0
324	20231128	131500	22381965	1909	1909	1909	1909	2
325	20231128	131400	22378147	1909	1909	1909	1909	2
326	20231128	131300	22374329	1910	1910	1910	1910	0
327	20231128	131200	22374329	1910	1910	1910	1910	120
328	20231128	131100	22145129	1913	1910	1913	1910	433
329	20231128	131000	21318096	1910	1910	1910	1910	20
330	20231128	130900	21279896	1910	1910	1910	1910	0
331	20231128	130800	21279896	1910	1910	1910	1910	0
332	20231128	130700	21279896	1910	1910	1910	1910	0
333	20231128	130600	21279896	1910	1910	1910	1910	7
334	20231128	130500	21266526	1913	1913	1913	1913	0
335	20231128	130400	21266526	1913	1913	1913	1913	0
336	20231128	130300	21266526	1913	1913	1913	1913	0
337	20231128	130200	21266526	1913	1913	1913	1913	0
338	20231128	130100	21266526	1913	1913	1913	1913	0
339	20231128	130000	21266526	1913	1913	1913	1913	1
340	20231128	125900	21264613	1910	1910	1910	1910	5
341	20231128	125800	21255063	1910	1910	1910	1910	0
342	20231128	125700	21255063	1910	1910	1910	1910	58
343	20231128	125600	21144283	1910	1910	1910	1910	0
344	20231128	125500	21144283	1910	1910	1910	1910	0
345	20231128	125400	21144283	1910	1910	1910	1910	0
346	20231128	125300	21144283	1910	1910	1910	1910	0
347	20231128	125200	21144283	1910	1910	1910	1910	0
348	20231128	125100	21144283	1910	1910	1910	1910	0
349	20231128	125000	21144283	1910	1910	1910	1910	0
350	20231128	124900	21144283	1910	1910	1910	1910	321
351	20231128	124800	20531173	1910	1910	1910	1910	0
352	20231128	124700	20531173	1910	1910	1910	1910	0
353	20231128	124600	20531173	1910	1910	1910	1910	0
354	20231128	124500	20531173	1910	1910	1910	1910	0
355	20231128	124400	20531173	1910	1910	1910	1910	111
356	20231128	124300	20319163	1910	1910	1910	1910	0
357	20231128	124200	20319163	1910	1910	1910	1910	1
358	20231128	124100	20317253	1910	1910	1910	1910	0
359	20231128	124000	20317253	1910	1910	1910	1910	0
360	20231128	123900	20317253	1910	1910	1910	1910	100
361	20231128	123800	20126253	1910	1910	1910	1910	0
362	20231128	123700	20126253	1910	1910	1910	1910	0
363	20231128	123600	20126253	1910	1910	1910	1910	0
364	20231128	123500	20126253	1910	1910	1910	1910	0
365	20231128	123400	20126253	1910	1910	1910	1910	0
366	20231128	123300	20126253	1910	1910	1910	1910	1
367	20231128	123200	20124343	1909	1909	1909	1909	0
368	20231128	123100	20124343	1909	1909	1909	1909	0
369	20231128	123000	20124343	1909	1909	1909	1909	0
370	20231128	122900	20124343	1909	1909	1909	1909	0
371	20231128	122800	20124343	1909	1909	1909	1909	141
372	20231128	122700	19855174	1909	1909	1909	1909	0
373	20231128	122600	19855174	1909	1909	1909	1909	0
374	20231128	122500	19855174	1909	1909	1909	1909	0
375	20231128	122400	19855174	1909	1909	1909	1909	0
376	20231128	122300	19855174	1909	1909	1909	1909	0
377	20231128	122200	19855174	1909	1909	1909	1909	0
378	20231128	122100	19855174	1909	1909	1909	1909	0
379	20231128	122000	19855174	1909	1909	1909	1909	0
380	20231128	121900	19855174	1909	1909	1909	1909	0
381	20231128	121800	19855174	1909	1909	1909	1909	0
382	20231128	121700	19855174	1909	1909	1909	1909	0
383	20231128	121600	19855174	1909	1909	1909	1909	0
384	20231128	121500	19855174	1909	1909	1909	1909	0
385	20231128	121400	19855174	1909	1909	1909	1909	0
386	20231128	121300	19855174	1909	1909	1909	1909	0
387	20231128	121200	19855174	1909	1900	1909	1900	1257
388	20231128	121100	17466856	1909	1909	1909	1909	1
389	20231128	121000	17464947	1900	1900	1900	1900	0
390	20231128	120900	17464947	1900	1900	1900	1900	0
391	20231128	120800	17464947	1900	1906	1906	1900	1212
392	20231128	120700	15159047	1909	1909	1909	1909	0
393	20231128	120600	15159047	1909	1909	1909	1909	0
394	20231128	120500	15159047	1909	1909	1909	1909	0
395	20231128	120400	15159047	1909	1909	1909	1909	0
396	20231128	120300	15159047	1909	1909	1909	1909	0
397	20231128	120200	15159047	1909	1909	1909	1909	0
398	20231128	120100	15159047	1909	1909	1909	1909	0
399	20231128	120000	15159047	1909	1909	1909	1909	0
400	20231128	115900	15159047	1909	1909	1909	1909	0
401	20231128	115800	15159047	1909	1909	1909	1909	0
402	20231128	115700	15159047	1909	1909	1909	1909	0
403	20231128	115600	15159047	1909	1909	1909	1909	0
404	20231128	115500	15159047	1909	1909	1909	1909	0
405	20231128	115400	15159047	1909	1909	1909	1909	0
406	20231128	115300	15159047	1909	1909	1909	1909	0
407	20231128	115200	15159047	1909	1909	1909	1909	0
408	20231128	115100	15159047	1909	1909	1909	1909	0
409	20231128	115000	15159047	1909	1909	1909	1909	0
410	20231128	114900	15159047	1909	1909	1909	1909	0
411	20231128	114800	15159047	1909	1909	1909	1909	0
412	20231128	114700	15159047	1909	1909	1909	1909	3
413	20231128	114600	15153320	1900	1900	1900	1900	225
414	20231128	114500	14725820	1900	1900	1900	1900	0
415	20231128	114400	14725820	1900	1900	1900	1900	0
416	20231128	114300	14725820	1900	1900	1900	1900	0
417	20231128	114200	14725820	1900	1900	1900	1900	0
418	20231128	114100	14725820	1900	1900	1900	1900	0
419	20231128	114000	14725820	1900	1900	1900	1900	0
420	20231128	113900	14725820	1900	1900	1900	1900	0
421	20231128	113800	14725820	1900	1900	1900	1900	1
422	20231128	113700	14723920	1909	1909	1909	1909	0
423	20231128	113600	14723920	1909	1909	1909	1909	0
424	20231128	113500	14723920	1909	1909	1909	1909	0
425	20231128	113400	14723920	1909	1909	1909	1909	0
426	20231128	113300	14723920	1909	1909	1909	1909	0
427	20231128	113200	14723920	1909	1909	1909	1909	0
428	20231128	113100	14723920	1909	1909	1909	1909	0
429	20231128	113000	14723920	1909	1909	1909	1909	0
430	20231128	112900	14723920	1909	1909	1909	1909	1
431	20231128	112800	14722011	1909	1909	1909	1909	0
432	20231128	112700	14722011	1909	1909	1909	1909	0
433	20231128	112600	14722011	1909	1909	1909	1909	0
434	20231128	112500	14722011	1909	1909	1909	1909	1
435	20231128	112400	14720102	1900	1900	1900	1900	0
436	20231128	112300	14720102	1900	1909	1909	1900	10
437	20231128	112200	14701057	1905	1905	1905	1905	0
438	20231128	112100	14701057	1905	1905	1905	1905	0
439	20231128	112000	14701057	1905	1905	1905	1905	86
440	20231128	111900	14537227	1900	1900	1900	1900	0
441	20231128	111800	14537227	1900	1900	1900	1900	0
442	20231128	111700	14537227	1900	1900	1900	1900	0
443	20231128	111600	14537227	1900	1908	1908	1900	210
444	20231128	111500	14137863	1910	1910	1910	1910	0
445	20231128	111400	14137863	1910	1910	1910	1910	0
446	20231128	111300	14137863	1910	1910	1910	1910	0
447	20231128	111200	14137863	1910	1910	1910	1910	0
448	20231128	111100	14137863	1910	1910	1910	1910	0
449	20231128	111000	14137863	1910	1910	1910	1910	0
450	20231128	110900	14137863	1910	1910	1910	1910	1
451	20231128	110800	14135953	1905	1907	1907	1905	55
452	20231128	110700	14031166	1910	1910	1910	1910	0
453	20231128	110600	14031166	1910	1910	1910	1910	0
454	20231128	110500	14031166	1910	1910	1910	1910	0
455	20231128	110400	14031166	1910	1910	1910	1910	0
456	20231128	110300	14031166	1910	1910	1910	1910	287
457	20231128	110200	13482996	1910	1910	1910	1910	0
458	20231128	110100	13482996	1910	1910	1910	1910	0
459	20231128	110000	13482996	1910	1910	1910	1910	13
460	20231128	105900	13458166	1910	1910	1910	1910	0
461	20231128	105800	13458166	1910	1910	1910	1910	10
462	20231128	105700	13439066	1911	1911	1911	1911	0
463	20231128	105600	13439066	1911	1911	1911	1911	0
464	20231128	105500	13439066	1911	1911	1911	1911	0
465	20231128	105400	13439066	1911	1911	1911	1911	0
466	20231128	105300	13439066	1911	1911	1911	1911	0
467	20231128	105200	13439066	1911	1911	1911	1911	0
468	20231128	105100	13439066	1911	1911	1911	1911	0
469	20231128	105000	13439066	1911	1911	1911	1911	0
470	20231128	104900	13439066	1911	1911	1911	1911	0
471	20231128	104800	13439066	1911	1911	1911	1911	400
472	20231128	104700	12674666	1905	1905	1905	1905	0
473	20231128	104600	12674666	1905	1905	1905	1905	0
474	20231128	104500	12674666	1905	1905	1905	1905	5
475	20231128	104400	12665141	1911	1911	1911	1911	200
476	20231128	104300	12282941	1912	1912	1912	1912	0
477	20231128	104200	12282941	1912	1912	1912	1912	0
478	20231128	104100	12282941	1912	1912	1912	1912	0
479	20231128	104000	12282941	1912	1912	1912	1912	0
480	20231128	103900	12282941	1912	1912	1912	1912	0
481	20231128	103800	12282941	1912	1912	1912	1912	0
482	20231128	103700	12282941	1912	1912	1912	1912	0
483	20231128	103600	12282941	1912	1912	1912	1912	0
484	20231128	103500	12282941	1912	1912	1912	1912	0
485	20231128	103400	12282941	1912	1912	1912	1912	0
486	20231128	103300	12282941	1912	1912	1912	1912	0
487	20231128	103200	12282941	1912	1912	1912	1912	0
488	20231128	103100	12282941	1912	1912	1912	1912	0
489	20231128	103000	12282941	1912	1912	1912	1912	300
490	20231128	102900	11709341	1912	1912	1912	1912	0
491	20231128	102800	11709341	1912	1912	1912	1912	400
492	20231128	102700	10944541	1912	1912	1912	1912	0
493	20231128	102600	10944541	1912	1900	1912	1900	567
494	20231128	102500	9861666	1900	1900	1900	1900	0
495	20231128	102400	9861666	1900	1900	1900	1900	0
496	20231128	102300	9861666	1900	1900	1900	1900	49
497	20231128	102200	9768566	1900	1900	1900	1900	12
498	20231128	102100	9745766	1901	1901	1901	1901	0
499	20231128	102000	9745766	1901	1901	1901	1901	0
500	20231128	101900	9745766	1901	1901	1901	1901	0
501	20231128	101800	9745766	1901	1901	1901	1901	0
502	20231128	101700	9745766	1901	1901	1901	1901	0
503	20231128	101600	9745766	1901	1901	1901	1901	0
504	20231128	101500	9745766	1901	1901	1901	1901	0
505	20231128	101400	9745766	1901	1901	1901	1901	0
506	20231128	101300	9745766	1901	1898	1901	1898	177
507	20231128	101200	9409817	1898	1901	1901	1898	122
508	20231128	101100	9178258	1898	1898	1898	1898	0
509	20231128	101000	9178258	1898	1902	1902	1898	1869
510	20231128	100900	5628783	1902	1902	1902	1902	260
511	20231128	100800	5134263	1903	1903	1903	1903	67
512	20231128	100700	5006762	1910	1910	1910	1910	0
513	20231128	100600	5006762	1910	1910	1910	1910	0
514	20231128	100500	5006762	1910	1910	1910	1910	1
515	20231128	100400	5004852	1903	1904	1904	1903	11
516	20231128	100300	4983909	1912	1912	1912	1912	0
517	20231128	100200	4983909	1912	1912	1912	1912	0
518	20231128	100100	4983909	1912	1912	1912	1912	0
519	20231128	100000	4983909	1912	1912	1912	1912	0
520	20231128	095900	4983909	1912	1912	1912	1912	0
521	20231128	095800	4983909	1912	1912	1912	1912	0
522	20231128	095700	4983909	1912	1906	1912	1903	62
523	20231128	095600	4865790	1910	1910	1910	1910	150
524	20231128	095500	4579290	1913	1913	1913	1913	0
525	20231128	095400	4579290	1913	1913	1913	1913	0
526	20231128	095300	4579290	1913	1913	1913	1913	0
527	20231128	095200	4579290	1913	1913	1913	1913	0
528	20231128	095100	4579290	1913	1913	1913	1913	0
529	20231128	095000	4579290	1913	1911	1913	1911	500
530	20231128	094900	3622968	1912	1912	1912	1912	0
531	20231128	094800	3622968	1912	1912	1912	1912	0
532	20231128	094700	3622968	1912	1912	1912	1912	100
533	20231128	094600	3431768	1912	1912	1912	1912	0
534	20231128	094500	3431768	1912	1912	1912	1912	10
535	20231128	094400	3412648	1914	1914	1914	1914	0
536	20231128	094300	3412648	1914	1914	1914	1914	0
537	20231128	094200	3412648	1914	1914	1914	1914	1
538	20231128	094100	3410734	1905	1904	1905	1904	7
539	20231128	094000	3397400	1905	1905	1905	1905	10
540	20231128	093900	3378350	1914	1914	1914	1914	0
541	20231128	093800	3378350	1914	1914	1914	1914	0
542	20231128	093700	3378350	1914	1914	1914	1914	0
543	20231128	093600	3378350	1914	1914	1914	1914	0
544	20231128	093500	3378350	1914	1914	1914	1914	0
545	20231128	093400	3378350	1914	1914	1914	1914	0
546	20231128	093300	3378350	1914	1914	1914	1914	0
547	20231128	093200	3378350	1914	1914	1914	1914	0
548	20231128	093100	3378350	1914	1914	1914	1914	0
549	20231128	093000	3378350	1914	1914	1914	1914	23
550	20231128	092900	3334328	1914	1914	1914	1914	0
551	20231128	092800	3334328	1914	1914	1914	1914	0
552	20231128	092700	3334328	1914	1906	1914	1906	63
553	20231128	092600	3214242	1906	1906	1906	1906	0
554	20231128	092500	3214242	1906	1906	1906	1906	0
555	20231128	092400	3214242	1906	1906	1906	1906	0
556	20231128	092300	3214242	1906	1906	1906	1906	2
557	20231128	092200	3210430	1907	1910	1910	1907	110
558	20231128	092100	3000630	1915	1915	1915	1915	0
559	20231128	092000	3000630	1915	1915	1915	1915	0
560	20231128	091900	3000630	1915	1915	1915	1915	0
561	20231128	091800	3000630	1915	1915	1915	1915	40
562	20231128	091700	2924030	1915	1915	1915	1915	10
563	20231128	091600	2904880	1918	1918	1918	1918	0
564	20231128	091500	2904880	1918	1918	1918	1918	0
565	20231128	091400	2904880	1918	1918	1918	1918	0
566	20231128	091300	2904880	1918	1918	1918	1918	0
567	20231128	091200	2904880	1918	1918	1918	1918	0
568	20231128	091100	2904880	1918	1918	1918	1918	0
569	20231128	091000	2904880	1918	1918	1918	1918	0
570	20231128	090900	2904880	1918	1918	1918	1918	0
571	20231128	090800	2904880	1918	1918	1918	1917	40
572	20231128	090700	2828161	1918	1918	1918	1918	16
573	20231128	090600	2797473	1918	1918	1918	1918	6
574	20231128	090500	2785965	1919	1907	1919	1907	42
575	20231128	090400	2705626	1902	1911	1911	1902	1000
576	20231128	090300	802627	1911	1911	1911	1911	0
577	20231128	090200	802627	1911	1911	1911	1911	52
578	20231128	090100	703255	1918	1918	1918	1918	1
579	20231128	090000	701337	1911	1911	1911	1911	367