KissMeData/026040/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191200	29120678	1928	1928	1928	1928	680
3	20241129	191100	29120678	1928	1928	1928	1928	0
4	20241129	191000	29120678	1928	1928	1928	1928	0
5	20241129	190900	29120678	1928	1928	1928	1928	0
6	20241129	190800	29120678	1928	1928	1928	1928	0
7	20241129	190700	29120678	1928	1928	1928	1928	0
8	20241129	190600	29120678	1928	1928	1928	1928	0
9	20241129	190500	29120678	1928	1928	1928	1928	0
10	20241129	190400	29120678	1928	1928	1928	1928	0
11	20241129	190300	29120678	1928	1928	1928	1928	0
12	20241129	190200	29120678	1928	1928	1928	1928	0
13	20241129	190100	29120678	1928	1928	1928	1928	0
14	20241129	190000	29120678	1928	1928	1928	1928	0
15	20241129	185900	29120678	1928	1928	1928	1928	0
16	20241129	185800	29120678	1928	1928	1928	1928	0
17	20241129	185700	29120678	1928	1928	1928	1928	0
18	20241129	185600	29120678	1928	1928	1928	1928	0
19	20241129	185500	29120678	1928	1928	1928	1928	0
20	20241129	185400	29120678	1928	1928	1928	1928	0
21	20241129	185300	29120678	1928	1928	1928	1928	0
22	20241129	185200	29120678	1928	1928	1928	1928	0
23	20241129	185100	29120678	1928	1928	1928	1928	0
24	20241129	185000	29120678	1928	1928	1928	1928	0
25	20241129	184900	29120678	1928	1928	1928	1928	0
26	20241129	184800	29120678	1928	1928	1928	1928	0
27	20241129	184700	29120678	1928	1928	1928	1928	0
28	20241129	184600	29120678	1928	1928	1928	1928	0
29	20241129	184500	29120678	1928	1928	1928	1928	0
30	20241129	184400	29120678	1928	1928	1928	1928	0
31	20241129	184300	29120678	1928	1928	1928	1928	0
32	20241129	184200	29120678	1928	1928	1928	1928	680
33	20241129	184100	29120678	1928	1928	1928	1928	0
34	20241129	184000	29120678	1928	1928	1928	1928	0
35	20241129	183900	29120678	1928	1928	1928	1928	0
36	20241129	183800	29120678	1928	1928	1928	1928	0
37	20241129	183700	29120678	1928	1928	1928	1928	0
38	20241129	183600	29120678	1928	1928	1928	1928	0
39	20241129	183500	29120678	1928	1928	1928	1928	0
40	20241129	183400	29120678	1928	1928	1928	1928	0
41	20241129	183300	29120678	1928	1928	1928	1928	0
42	20241129	183200	29120678	1928	1928	1928	1928	0
43	20241129	183100	29120678	1928	1928	1928	1928	0
44	20241129	183000	29120678	1928	1928	1928	1928	0
45	20241129	182900	29120678	1928	1928	1928	1928	0
46	20241129	182800	29120678	1928	1928	1928	1928	0
47	20241129	182700	29120678	1928	1928	1928	1928	0
48	20241129	182600	29120678	1928	1928	1928	1928	0
49	20241129	182500	29120678	1928	1928	1928	1928	0
50	20241129	182400	29120678	1928	1928	1928	1928	0
51	20241129	182300	29120678	1928	1928	1928	1928	0
52	20241129	182200	29120678	1928	1928	1928	1928	0
53	20241129	182100	29120678	1928	1928	1928	1928	0
54	20241129	182000	29120678	1928	1928	1928	1928	0
55	20241129	181900	29120678	1928	1928	1928	1928	0
56	20241129	181800	29120678	1928	1928	1928	1928	0
57	20241129	181700	29120678	1928	1928	1928	1928	0
58	20241129	181600	29120678	1928	1928	1928	1928	0
59	20241129	181500	29120678	1928	1928	1928	1928	0
60	20241129	181400	29120678	1928	1928	1928	1928	0
61	20241129	181300	29120678	1928	1928	1928	1928	0
62	20241129	181200	29120678	1928	1928	1928	1928	680
63	20241129	181100	29120678	1928	1928	1928	1928	0
64	20241129	181000	29120678	1928	1928	1928	1928	0
65	20241129	180900	29120678	1928	1928	1928	1928	0
66	20241129	180800	29120678	1928	1928	1928	1928	0
67	20241129	180700	29120678	1928	1928	1928	1928	0
68	20241129	180600	29120678	1928	1928	1928	1928	0
69	20241129	180500	29120678	1928	1928	1928	1928	0
70	20241129	180400	29120678	1928	1928	1928	1928	0
71	20241129	180300	29120678	1928	1928	1928	1928	0
72	20241129	180200	29120678	1928	1928	1928	1928	0
73	20241129	180100	29120678	1928	1928	1928	1928	0
74	20241129	180000	29120678	1928	1928	1928	1928	0
75	20241129	175900	29120678	1928	1928	1928	1928	0
76	20241129	175800	29120678	1928	1928	1928	1928	0
77	20241129	175700	29120678	1928	1928	1928	1928	0
78	20241129	175600	29120678	1928	1928	1928	1928	0
79	20241129	175500	29120678	1928	1928	1928	1928	0
80	20241129	175400	29120678	1928	1928	1928	1928	0
81	20241129	175300	29120678	1928	1928	1928	1928	0
82	20241129	175200	29120678	1928	1928	1928	1928	0
83	20241129	175100	29120678	1928	1928	1928	1928	0
84	20241129	175000	29120678	1928	1928	1928	1928	0
85	20241129	174900	29120678	1928	1928	1928	1928	0
86	20241129	174800	29120678	1928	1928	1928	1928	0
87	20241129	174700	29120678	1928	1928	1928	1928	0
88	20241129	174600	29120678	1928	1928	1928	1928	0
89	20241129	174500	29120678	1928	1928	1928	1928	0
90	20241129	174400	29120678	1928	1928	1928	1928	0
91	20241129	174300	29120678	1928	1928	1928	1928	0
92	20241129	174200	29120678	1928	1928	1928	1928	680
93	20241129	174100	29120678	1928	1928	1928	1928	0
94	20241129	174000	29120678	1928	1928	1928	1928	0
95	20241129	173900	29120678	1928	1928	1928	1928	0
96	20241129	173800	29120678	1928	1928	1928	1928	0
97	20241129	173700	29120678	1928	1928	1928	1928	0
98	20241129	173600	29120678	1928	1928	1928	1928	0
99	20241129	173500	29120678	1928	1928	1928	1928	0
100	20241129	173400	29120678	1928	1928	1928	1928	0
101	20241129	173300	29120678	1928	1928	1928	1928	0
102	20241129	173200	29120678	1928	1928	1928	1928	0
103	20241129	173100	29120678	1928	1928	1928	1928	0
104	20241129	173000	29120678	1928	1928	1928	1928	0
105	20241129	172900	29120678	1928	1928	1928	1928	0
106	20241129	172800	29120678	1928	1928	1928	1928	0
107	20241129	172700	29120678	1928	1928	1928	1928	0
108	20241129	172600	29120678	1928	1928	1928	1928	0
109	20241129	172500	29120678	1928	1928	1928	1928	0
110	20241129	172400	29120678	1928	1928	1928	1928	0
111	20241129	172300	29120678	1928	1928	1928	1928	0
112	20241129	172200	29120678	1928	1928	1928	1928	0
113	20241129	172100	29120678	1928	1928	1928	1928	0
114	20241129	172000	29120678	1928	1928	1928	1928	0
115	20241129	171900	29120678	1928	1928	1928	1928	0
116	20241129	171800	29120678	1928	1928	1928	1928	0
117	20241129	171700	29120678	1928	1928	1928	1928	0
118	20241129	171600	29120678	1928	1928	1928	1928	0
119	20241129	171500	29120678	1928	1928	1928	1928	0
120	20241129	171400	29120678	1928	1928	1928	1928	0
121	20241129	171300	29120678	1928	1928	1928	1928	0
122	20241129	171200	29120678	1928	1928	1928	1928	680
123	20241129	171100	29120678	1928	1928	1928	1928	0
124	20241129	171000	29120678	1928	1928	1928	1928	0
125	20241129	170900	29120678	1928	1928	1928	1928	0
126	20241129	170800	29120678	1928	1928	1928	1928	0
127	20241129	170700	29120678	1928	1928	1928	1928	0
128	20241129	170600	29120678	1928	1928	1928	1928	0
129	20241129	170500	29120678	1928	1928	1928	1928	0
130	20241129	170400	29120678	1928	1928	1928	1928	0
131	20241129	170300	29120678	1928	1928	1928	1928	0
132	20241129	170200	29120678	1928	1928	1928	1928	0
133	20241129	170100	29120678	1928	1928	1928	1928	0
134	20241129	170000	29120678	1928	1928	1928	1928	0
135	20241129	165900	29120678	1928	1928	1928	1928	0
136	20241129	165800	29120678	1928	1928	1928	1928	0
137	20241129	165700	29120678	1928	1928	1928	1928	0
138	20241129	165600	29120678	1928	1928	1928	1928	0
139	20241129	165500	29120678	1928	1928	1928	1928	0
140	20241129	165400	29120678	1928	1928	1928	1928	0
141	20241129	165300	29120678	1928	1928	1928	1928	0
142	20241129	165200	29120678	1928	1928	1928	1928	0
143	20241129	165100	29120678	1928	1928	1928	1928	0
144	20241129	165000	29120678	1928	1928	1928	1928	0
145	20241129	164900	29120678	1928	1928	1928	1928	0
146	20241129	164800	29120678	1928	1928	1928	1928	0
147	20241129	164700	29120678	1928	1928	1928	1928	0
148	20241129	164600	29120678	1928	1928	1928	1928	0
149	20241129	164500	29120678	1928	1928	1928	1928	0
150	20241129	164400	29120678	1928	1928	1928	1928	0
151	20241129	164300	29120678	1928	1928	1928	1928	0
152	20241129	164200	29120678	1928	1928	1928	1928	680
153	20241129	164100	29120678	1928	1928	1928	1928	0
154	20241129	164000	29120678	1928	1928	1928	1928	0
155	20241129	163900	29120678	1928	1928	1928	1928	0
156	20241129	163800	29120678	1928	1928	1928	1928	0
157	20241129	163700	29120678	1928	1928	1928	1928	0
158	20241129	163600	29120678	1928	1928	1928	1928	0
159	20241129	163500	29120678	1928	1928	1928	1928	0
160	20241129	163400	29120678	1928	1928	1928	1928	0
161	20241129	163300	29120678	1928	1928	1928	1928	0
162	20241129	163200	29120678	1928	1928	1928	1928	0
163	20241129	163100	29120678	1928	1928	1928	1928	0
164	20241129	163000	29120678	1928	1928	1928	1928	0
165	20241129	162900	29120678	1928	1928	1928	1928	0
166	20241129	162800	29120678	1928	1928	1928	1928	0
167	20241129	162700	29120678	1928	1928	1928	1928	0
168	20241129	162600	29120678	1928	1928	1928	1928	0
169	20241129	162500	29120678	1928	1928	1928	1928	0
170	20241129	162400	29120678	1928	1928	1928	1928	0
171	20241129	162300	29120678	1928	1928	1928	1928	0
172	20241129	162200	29120678	1928	1928	1928	1928	0
173	20241129	162100	29120678	1928	1928	1928	1928	0
174	20241129	162000	29120678	1928	1928	1928	1928	0
175	20241129	161900	29120678	1928	1928	1928	1928	0
176	20241129	161800	29120678	1928	1928	1928	1928	0
177	20241129	161700	29120678	1928	1928	1928	1928	0
178	20241129	161600	29120678	1928	1928	1928	1928	0
179	20241129	161500	29120678	1928	1928	1928	1928	0
180	20241129	161400	29120678	1928	1928	1928	1928	0
181	20241129	161300	29120678	1928	1928	1928	1928	0
182	20241129	161200	29120678	1928	1928	1928	1928	680
183	20241129	161100	29120678	1928	1928	1928	1928	0
184	20241129	161000	29120678	1928	1928	1928	1928	0
185	20241129	160900	29120678	1928	1928	1928	1928	0
186	20241129	160800	29120678	1928	1928	1928	1928	0
187	20241129	160700	29120678	1928	1928	1928	1928	0
188	20241129	160600	29120678	1928	1928	1928	1928	0
189	20241129	160500	29120678	1928	1928	1928	1928	0
190	20241129	160400	29120678	1928	1928	1928	1928	0
191	20241129	160300	29120678	1928	1928	1928	1928	0
192	20241129	160200	29120678	1928	1928	1928	1928	0
193	20241129	160100	29120678	1928	1928	1928	1928	0
194	20241129	160000	29120678	1928	1928	1928	1928	0
195	20241129	155900	29120678	1928	1928	1928	1928	0
196	20241129	155800	29120678	1928	1928	1928	1928	0
197	20241129	155700	29120678	1928	1928	1928	1928	0
198	20241129	155600	29120678	1928	1928	1928	1928	0
199	20241129	155500	29120678	1928	1928	1928	1928	0
200	20241129	155400	29120678	1928	1928	1928	1928	0
201	20241129	155300	29120678	1928	1928	1928	1928	0
202	20241129	155200	29120678	1928	1928	1928	1928	0
203	20241129	155100	29120678	1928	1928	1928	1928	0
204	20241129	155000	29120678	1928	1928	1928	1928	0
205	20241129	154900	29120678	1928	1928	1928	1928	0
206	20241129	154800	29120678	1928	1928	1928	1928	0
207	20241129	154700	29120678	1928	1928	1928	1928	0
208	20241129	154600	29120678	1928	1928	1928	1928	0
209	20241129	154500	29120678	1928	1928	1928	1928	0
210	20241129	154400	29120678	1928	1928	1928	1928	0
211	20241129	154300	29120678	1928	1928	1928	1928	0
212	20241129	154200	29120678	1928	1928	1928	1928	680
213	20241129	154100	29120678	1928	1928	1928	1928	0
214	20241129	154000	29120678	1928	1928	1928	1928	0
215	20241129	153900	29120678	1928	1928	1928	1928	0
216	20241129	153800	29120678	1928	1928	1928	1928	0
217	20241129	153700	29120678	1928	1928	1928	1928	0
218	20241129	153600	29120678	1928	1928	1928	1928	0
219	20241129	153500	29120678	1928	1928	1928	1928	0
220	20241129	153400	29120678	1928	1928	1928	1928	0
221	20241129	153300	29120678	1928	1928	1928	1928	0
222	20241129	153200	29120678	1928	1928	1928	1928	0
223	20241129	153100	29120678	1928	1928	1928	1928	0
224	20241129	153000	29120678	1928	1928	1928	1928	680
225	20241129	152900	27809638	1879	1879	1879	1879	0
226	20241129	152800	27809638	1879	1879	1879	1879	0
227	20241129	152700	27809638	1879	1879	1879	1879	0
228	20241129	152600	27809638	1879	1879	1879	1879	0
229	20241129	152500	27809638	1879	1879	1879	1879	0
230	20241129	152400	27809638	1879	1879	1879	1879	0
231	20241129	152300	27809638	1879	1879	1879	1879	0
232	20241129	152200	27809638	1879	1879	1879	1879	0
233	20241129	152100	27809638	1879	1879	1879	1879	0
234	20241129	152000	27809638	1879	1879	1879	1879	0
235	20241129	151900	27809638	1879	1879	1879	1879	1
236	20241129	151800	27807759	1897	1897	1897	1897	0
237	20241129	151700	27807759	1897	1896	1897	1896	11
238	20241129	151600	27786893	1895	1873	1895	1870	260
239	20241129	151500	27300283	1891	1891	1891	1891	0
240	20241129	151400	27300283	1891	1891	1891	1891	0
241	20241129	151300	27300283	1891	1891	1891	1891	0
242	20241129	151200	27300283	1891	1891	1891	1891	0
243	20241129	151100	27300283	1891	1891	1891	1891	0
244	20241129	151000	27300283	1891	1891	1891	1891	0
245	20241129	150900	27300283	1891	1891	1891	1891	0
246	20241129	150800	27300283	1891	1891	1891	1891	0
247	20241129	150700	27300283	1891	1891	1891	1891	1
248	20241129	150600	27298392	1889	1879	1889	1870	205
249	20241129	150500	26914107	1897	1897	1897	1897	0
250	20241129	150400	26914107	1897	1879	1897	1871	297
251	20241129	150300	26357344	1897	1897	1897	1897	0
252	20241129	150200	26357344	1897	1897	1897	1897	0
253	20241129	150100	26357344	1897	1897	1897	1897	0
254	20241129	150000	26357344	1897	1897	1897	1897	0
255	20241129	145900	26357344	1897	1897	1897	1897	0
256	20241129	145800	26357344	1897	1897	1897	1897	0
257	20241129	145700	26357344	1897	1897	1897	1897	0
258	20241129	145600	26357344	1897	1897	1897	1897	0
259	20241129	145500	26357344	1897	1897	1897	1897	0
260	20241129	145400	26357344	1897	1897	1897	1897	0
261	20241129	145300	26357344	1897	1897	1897	1897	0
262	20241129	145200	26357344	1897	1897	1897	1897	0
263	20241129	145100	26357344	1897	1897	1897	1897	0
264	20241129	145000	26357344	1897	1897	1897	1897	0
265	20241129	144900	26357344	1897	1897	1897	1897	100
266	20241129	144800	26167644	1897	1897	1897	1897	0
267	20241129	144700	26167644	1897	1897	1897	1897	0
268	20241129	144600	26167644	1897	1897	1897	1897	0
269	20241129	144500	26167644	1897	1897	1897	1897	0
270	20241129	144400	26167644	1897	1897	1897	1897	0
271	20241129	144300	26167644	1897	1897	1897	1897	0
272	20241129	144200	26167644	1897	1897	1897	1897	0
273	20241129	144100	26167644	1897	1897	1897	1897	0
274	20241129	144000	26167644	1897	1897	1897	1897	1
275	20241129	143900	26165747	1894	1894	1894	1879	26
276	20241129	143800	26116518	1880	1880	1880	1880	0
277	20241129	143700	26116518	1880	1880	1880	1880	0
278	20241129	143600	26116518	1880	1880	1880	1880	0
279	20241129	143500	26116518	1880	1907	1907	1880	1611
280	20241129	143400	23069440	1923	1923	1923	1923	0
281	20241129	143300	23069440	1923	1923	1923	1923	0
282	20241129	143200	23069440	1923	1923	1923	1923	0
283	20241129	143100	23069440	1923	1923	1923	1923	0
284	20241129	143000	23069440	1923	1923	1923	1923	0
285	20241129	142900	23069440	1923	1923	1923	1923	0
286	20241129	142800	23069440	1923	1923	1923	1923	0
287	20241129	142700	23069440	1923	1923	1923	1923	0
288	20241129	142600	23069440	1923	1922	1923	1922	35
289	20241129	142500	23002149	1922	1922	1922	1922	0
290	20241129	142400	23002149	1922	1922	1922	1922	2
291	20241129	142300	22998305	1922	1922	1922	1922	0
292	20241129	142200	22998305	1922	1922	1922	1922	0
293	20241129	142100	22998305	1922	1922	1922	1922	0
294	20241129	142000	22998305	1922	1922	1922	1922	0
295	20241129	141900	22998305	1922	1922	1922	1922	0
296	20241129	141800	22998305	1922	1922	1922	1922	1
297	20241129	141700	22996383	1908	1908	1908	1908	406
298	20241129	141600	22221735	1924	1924	1924	1924	0
299	20241129	141500	22221735	1924	1924	1924	1924	0
300	20241129	141400	22221735	1924	1908	1924	1908	144
301	20241129	141300	21946951	1924	1924	1924	1924	0
302	20241129	141200	21946951	1924	1924	1924	1924	0
303	20241129	141100	21946951	1924	1924	1924	1924	0
304	20241129	141000	21946951	1924	1924	1924	1924	0
305	20241129	140900	21946951	1924	1924	1924	1924	0
306	20241129	140800	21946951	1924	1924	1924	1924	0
307	20241129	140700	21946951	1924	1924	1924	1924	0
308	20241129	140600	21946951	1924	1924	1924	1924	0
309	20241129	140500	21946951	1924	1924	1924	1924	0
310	20241129	140400	21946951	1924	1924	1924	1924	0
311	20241129	140300	21946951	1924	1924	1924	1924	0
312	20241129	140200	21946951	1924	1924	1924	1924	0
313	20241129	140100	21946951	1924	1924	1924	1924	0
314	20241129	140000	21946951	1924	1924	1924	1924	0
315	20241129	135900	21946951	1924	1924	1924	1924	0
316	20241129	135800	21946951	1924	1924	1924	1924	0
317	20241129	135700	21946951	1924	1924	1924	1924	0
318	20241129	135600	21946951	1924	1924	1924	1924	0
319	20241129	135500	21946951	1924	1924	1924	1924	0
320	20241129	135400	21946951	1924	1924	1924	1924	2
321	20241129	135300	21943103	1925	1925	1925	1925	0
322	20241129	135200	21943103	1925	1925	1925	1925	0
323	20241129	135100	21943103	1925	1925	1925	1925	0
324	20241129	135000	21943103	1925	1925	1925	1925	0
325	20241129	134900	21943103	1925	1925	1925	1925	0
326	20241129	134800	21943103	1925	1925	1925	1925	0
327	20241129	134700	21943103	1925	1925	1925	1925	0
328	20241129	134600	21943103	1925	1925	1925	1925	0
329	20241129	134500	21943103	1925	1922	1925	1922	2
330	20241129	134400	21939256	1919	1919	1919	1919	0
331	20241129	134300	21939256	1919	1919	1919	1919	0
332	20241129	134200	21939256	1919	1919	1919	1919	0
333	20241129	134100	21939256	1919	1919	1919	1919	0
334	20241129	134000	21939256	1919	1919	1919	1919	0
335	20241129	133900	21939256	1919	1911	1919	1901	606
336	20241129	133800	20783117	1928	1928	1928	1928	0
337	20241129	133700	20783117	1928	1928	1928	1928	0
338	20241129	133600	20783117	1928	1928	1928	1928	0
339	20241129	133500	20783117	1928	1928	1928	1928	0
340	20241129	133400	20783117	1928	1928	1928	1928	0
341	20241129	133300	20783117	1928	1928	1928	1928	0
342	20241129	133200	20783117	1928	1928	1928	1928	0
343	20241129	133100	20783117	1928	1928	1928	1928	0
344	20241129	133000	20783117	1928	1928	1928	1928	0
345	20241129	132900	20783117	1928	1928	1928	1928	0
346	20241129	132800	20783117	1928	1928	1928	1928	0
347	20241129	132700	20783117	1928	1928	1928	1928	0
348	20241129	132600	20783117	1928	1928	1928	1928	0
349	20241129	132500	20783117	1928	1928	1928	1928	0
350	20241129	132400	20783117	1928	1928	1928	1928	0
351	20241129	132300	20783117	1928	1928	1928	1928	0
352	20241129	132200	20783117	1928	1928	1928	1928	30
353	20241129	132100	20725277	1928	1928	1928	1928	0
354	20241129	132000	20725277	1928	1928	1928	1928	0
355	20241129	131900	20725277	1928	1928	1928	1928	0
356	20241129	131800	20725277	1928	1928	1928	1928	0
357	20241129	131700	20725277	1928	1928	1928	1928	0
358	20241129	131600	20725277	1928	1928	1928	1928	0
359	20241129	131500	20725277	1928	1928	1928	1928	0
360	20241129	131400	20725277	1928	1928	1928	1928	0
361	20241129	131300	20725277	1928	1928	1928	1928	0
362	20241129	131200	20725277	1928	1928	1928	1928	0
363	20241129	131100	20725277	1928	1927	1928	1927	10
364	20241129	131000	20706002	1909	1909	1909	1909	0
365	20241129	130900	20706002	1909	1909	1909	1909	0
366	20241129	130800	20706002	1909	1909	1909	1909	15
367	20241129	130700	20677367	1928	1928	1928	1928	0
368	20241129	130600	20677367	1928	1928	1928	1928	0
369	20241129	130500	20677367	1928	1928	1928	1928	0
370	20241129	130400	20677367	1928	1928	1928	1928	0
371	20241129	130300	20677367	1928	1928	1928	1928	0
372	20241129	130200	20677367	1928	1928	1928	1928	1
373	20241129	130100	20675439	1927	1927	1927	1927	0
374	20241129	130000	20675439	1927	1927	1927	1927	0
375	20241129	125900	20675439	1927	1927	1927	1927	100
376	20241129	125800	20482739	1927	1927	1927	1927	0
377	20241129	125700	20482739	1927	1927	1927	1927	0
378	20241129	125600	20482739	1927	1927	1927	1927	0
379	20241129	125500	20482739	1927	1927	1927	1927	0
380	20241129	125400	20482739	1927	1927	1927	1927	0
381	20241129	125300	20482739	1927	1927	1927	1927	0
382	20241129	125200	20482739	1927	1927	1927	1927	0
383	20241129	125100	20482739	1927	1927	1927	1927	0
384	20241129	125000	20482739	1927	1927	1927	1927	0
385	20241129	124900	20482739	1927	1927	1927	1927	0
386	20241129	124800	20482739	1927	1927	1927	1927	0
387	20241129	124700	20482739	1927	1927	1927	1927	0
388	20241129	124600	20482739	1927	1927	1927	1927	0
389	20241129	124500	20482739	1927	1927	1927	1927	10
390	20241129	124400	20463469	1927	1927	1927	1927	10
391	20241129	124300	20444199	1909	1909	1909	1909	0
392	20241129	124200	20444199	1909	1910	1910	1909	279
393	20241129	124100	19911587	1909	1911	1911	1909	163
394	20241129	124000	19600371	1928	1928	1928	1928	0
395	20241129	123900	19600371	1928	1928	1928	1928	0
396	20241129	123800	19600371	1928	1928	1928	1928	0
397	20241129	123700	19600371	1928	1928	1928	1928	0
398	20241129	123600	19600371	1928	1928	1928	1928	0
399	20241129	123500	19600371	1928	1928	1928	1928	10
400	20241129	123400	19581091	1928	1928	1928	1928	250
401	20241129	123300	19099091	1928	1928	1928	1928	0
402	20241129	123200	19099091	1928	1928	1928	1928	0
403	20241129	123100	19099091	1928	1928	1928	1928	0
404	20241129	123000	19099091	1928	1928	1928	1928	0
405	20241129	122900	19099091	1928	1928	1928	1928	0
406	20241129	122800	19099091	1928	1928	1928	1928	0
407	20241129	122700	19099091	1928	1928	1928	1928	0
408	20241129	122600	19099091	1928	1928	1928	1928	0
409	20241129	122500	19099091	1928	1928	1928	1928	0
410	20241129	122400	19099091	1928	1928	1928	1928	0
411	20241129	122300	19099091	1928	1928	1928	1928	0
412	20241129	122200	19099091	1928	1928	1928	1928	0
413	20241129	122100	19099091	1928	1928	1928	1928	0
414	20241129	122000	19099091	1928	1928	1928	1928	0
415	20241129	121900	19099091	1928	1928	1928	1928	0
416	20241129	121800	19099091	1928	1928	1928	1928	0
417	20241129	121700	19099091	1928	1928	1928	1928	0
418	20241129	121600	19099091	1928	1928	1928	1928	0
419	20241129	121500	19099091	1928	1928	1928	1928	0
420	20241129	121400	19099091	1928	1928	1928	1928	0
421	20241129	121300	19099091	1928	1928	1928	1928	0
422	20241129	121200	19099091	1928	1928	1928	1928	0
423	20241129	121100	19099091	1928	1928	1928	1928	0
424	20241129	121000	19099091	1928	1928	1928	1928	0
425	20241129	120900	19099091	1928	1928	1928	1928	0
426	20241129	120800	19099091	1928	1928	1928	1928	0
427	20241129	120700	19099091	1928	1928	1928	1928	0
428	20241129	120600	19099091	1928	1928	1928	1928	0
429	20241129	120500	19099091	1928	1928	1928	1928	0
430	20241129	120400	19099091	1928	1928	1928	1928	0
431	20241129	120300	19099091	1928	1928	1928	1928	5
432	20241129	120200	19089451	1928	1928	1928	1928	0
433	20241129	120100	19089451	1928	1928	1928	1928	0
434	20241129	120000	19089451	1928	1928	1928	1928	0
435	20241129	115900	19089451	1928	1928	1928	1928	0
436	20241129	115800	19089451	1928	1928	1928	1928	0
437	20241129	115700	19089451	1928	1928	1928	1928	0
438	20241129	115600	19089451	1928	1928	1928	1928	0
439	20241129	115500	19089451	1928	1928	1928	1928	0
440	20241129	115400	19089451	1928	1928	1928	1928	0
441	20241129	115300	19089451	1928	1928	1928	1928	0
442	20241129	115200	19089451	1928	1928	1928	1928	1
443	20241129	115100	19087523	1927	1927	1927	1927	0
444	20241129	115000	19087523	1927	1927	1927	1927	0
445	20241129	114900	19087523	1927	1927	1927	1927	1
446	20241129	114800	19085596	1927	1927	1927	1927	0
447	20241129	114700	19085596	1927	1927	1927	1927	6
448	20241129	114600	19074034	1927	1927	1927	1927	0
449	20241129	114500	19074034	1927	1927	1927	1927	0
450	20241129	114400	19074034	1927	1927	1927	1927	0
451	20241129	114300	19074034	1927	1927	1927	1927	0
452	20241129	114200	19074034	1927	1927	1927	1927	10
453	20241129	114100	19054764	1927	1927	1927	1927	0
454	20241129	114000	19054764	1927	1927	1927	1927	0
455	20241129	113900	19054764	1927	1927	1927	1927	0
456	20241129	113800	19054764	1927	1927	1927	1927	0
457	20241129	113700	19054764	1927	1927	1927	1927	0
458	20241129	113600	19054764	1927	1927	1927	1927	1
459	20241129	113500	19052837	1928	1928	1928	1928	0
460	20241129	113400	19052837	1928	1928	1928	1928	0
461	20241129	113300	19052837	1928	1928	1928	1928	0
462	20241129	113200	19052837	1928	1928	1928	1928	0
463	20241129	113100	19052837	1928	1928	1928	1928	0
464	20241129	113000	19052837	1928	1928	1928	1928	0
465	20241129	112900	19052837	1928	1928	1928	1928	0
466	20241129	112800	19052837	1928	1928	1928	1928	0
467	20241129	112700	19052837	1928	1928	1928	1928	0
468	20241129	112600	19052837	1928	1928	1928	1928	0
469	20241129	112500	19052837	1928	1928	1928	1928	0
470	20241129	112400	19052837	1928	1927	1928	1927	44
471	20241129	112300	18968035	1927	1927	1927	1927	0
472	20241129	112200	18968035	1927	1927	1927	1927	1
473	20241129	112100	18966108	1926	1926	1926	1926	0
474	20241129	112000	18966108	1926	1926	1926	1926	0
475	20241129	111900	18966108	1926	1926	1926	1926	0
476	20241129	111800	18966108	1926	1926	1926	1926	0
477	20241129	111700	18966108	1926	1926	1926	1926	0
478	20241129	111600	18966108	1926	1924	1926	1924	50
479	20241129	111500	18869854	1926	1926	1926	1926	0
480	20241129	111400	18869854	1926	1926	1926	1926	0
481	20241129	111300	18869854	1926	1926	1926	1926	0
482	20241129	111200	18869854	1926	1926	1926	1926	0
483	20241129	111100	18869854	1926	1926	1926	1926	0
484	20241129	111000	18869854	1926	1926	1926	1926	0
485	20241129	110900	18869854	1926	1926	1926	1926	0
486	20241129	110800	18869854	1926	1926	1926	1926	0
487	20241129	110700	18869854	1926	1926	1926	1926	2
488	20241129	110600	18866002	1911	1911	1911	1911	0
489	20241129	110500	18866002	1911	1911	1911	1911	15
490	20241129	110400	18837337	1928	1928	1928	1928	0
491	20241129	110300	18837337	1928	1928	1928	1928	0
492	20241129	110200	18837337	1928	1928	1928	1928	0
493	20241129	110100	18837337	1928	1928	1928	1928	0
494	20241129	110000	18837337	1928	1928	1928	1928	0
495	20241129	105900	18837337	1928	1928	1928	1928	0
496	20241129	105800	18837337	1928	1928	1928	1928	8
497	20241129	105700	18821913	1928	1928	1928	1928	0
498	20241129	105600	18821913	1928	1928	1928	1928	0
499	20241129	105500	18821913	1928	1928	1928	1928	2
500	20241129	105400	18818057	1927	1927	1927	1927	106
501	20241129	105300	18613795	1928	1928	1928	1928	0
502	20241129	105200	18613795	1928	1928	1928	1928	0
503	20241129	105100	18613795	1928	1928	1928	1928	0
504	20241129	105000	18613795	1928	1928	1928	1928	0
505	20241129	104900	18613795	1928	1928	1928	1928	0
506	20241129	104800	18613795	1928	1928	1928	1928	0
507	20241129	104700	18613795	1928	1928	1928	1928	0
508	20241129	104600	18613795	1928	1928	1928	1928	0
509	20241129	104500	18613795	1928	1928	1928	1928	0
510	20241129	104400	18613795	1928	1928	1928	1928	262
511	20241129	104300	18108659	1928	1928	1928	1928	0
512	20241129	104200	18108659	1928	1928	1928	1928	0
513	20241129	104100	18108659	1928	1928	1928	1928	0
514	20241129	104000	18108659	1928	1928	1928	1928	0
515	20241129	103900	18108659	1928	1928	1928	1928	0
516	20241129	103800	18108659	1928	1928	1928	1928	4
517	20241129	103700	18100947	1928	1928	1928	1928	53
518	20241129	103600	17998763	1928	1927	1928	1927	126
519	20241129	103500	17755932	1927	1927	1927	1927	0
520	20241129	103400	17755932	1927	1927	1927	1927	0
521	20241129	103300	17755932	1927	1927	1927	1927	0
522	20241129	103200	17755932	1927	1926	1927	1926	10
523	20241129	103100	17736666	1926	1926	1926	1926	100
524	20241129	103000	17544066	1926	1926	1926	1926	0
525	20241129	102900	17544066	1926	1926	1926	1926	22
526	20241129	102800	17501694	1927	1927	1927	1927	0
527	20241129	102700	17501694	1927	1919	1927	1919	250
528	20241129	102600	17020766	1919	1919	1919	1919	0
529	20241129	102500	17020766	1919	1919	1919	1919	0
530	20241129	102400	17020766	1919	1919	1919	1919	0
531	20241129	102300	17020766	1919	1919	1919	1919	0
532	20241129	102200	17020766	1919	1919	1919	1919	0
533	20241129	102100	17020766	1919	1919	1919	1919	1
534	20241129	102000	17018847	1919	1919	1919	1919	2
535	20241129	101900	17015009	1910	1910	1910	1910	0
536	20241129	101800	17015009	1910	1910	1910	1910	0
537	20241129	101700	17015009	1910	1910	1910	1910	0
538	20241129	101600	17015009	1910	1910	1910	1910	0
539	20241129	101500	17015009	1910	1910	1910	1910	119
540	20241129	101400	16787719	1910	1910	1910	1910	0
541	20241129	101300	16787719	1910	1910	1910	1910	0
542	20241129	101200	16787719	1910	1910	1910	1910	0
543	20241129	101100	16787719	1910	1910	1910	1910	0
544	20241129	101000	16787719	1910	1910	1910	1910	0
545	20241129	100900	16787719	1910	1910	1910	1910	0
546	20241129	100800	16787719	1910	1910	1910	1910	0
547	20241129	100700	16787719	1910	1910	1910	1910	100
548	20241129	100600	16596719	1902	1908	1908	1902	3
549	20241129	100500	16591004	1910	1910	1910	1910	0
550	20241129	100400	16591004	1910	1910	1910	1910	0
551	20241129	100300	16591004	1910	1910	1910	1910	1
552	20241129	100200	16589094	1910	1910	1910	1910	0
553	20241129	100100	16589094	1910	1910	1910	1910	55
554	20241129	100000	16484044	1910	1910	1910	1910	16
555	20241129	095900	16453484	1910	1911	1911	1910	61
556	20241129	095800	16336973	1924	1924	1924	1924	0
557	20241129	095700	16336973	1924	1924	1924	1924	0
558	20241129	095600	16336973	1924	1924	1924	1924	648
559	20241129	095500	15090221	1928	1925	1928	1925	37
560	20241129	095400	15018945	1925	1925	1925	1925	28
561	20241129	095300	14965045	1925	1925	1925	1925	0
562	20241129	095200	14965045	1925	1922	1925	1922	509
563	20241129	095100	13986732	1922	1922	1922	1922	0
564	20241129	095000	13986732	1922	1922	1922	1922	0
565	20241129	094900	13986732	1922	1922	1922	1922	500
566	20241129	094800	13025732	1922	1922	1922	1922	0
567	20241129	094700	13025732	1922	1922	1922	1922	0
568	20241129	094600	13025732	1922	1922	1922	1922	3
569	20241129	094500	13019966	1922	1921	1922	1921	200
570	20241129	094400	12635661	1921	1921	1921	1921	5
571	20241129	094300	12626056	1922	1922	1922	1922	0
572	20241129	094200	12626056	1922	1922	1922	1922	0
573	20241129	094100	12626056	1922	1922	1922	1922	0
574	20241129	094000	12626056	1922	1921	1922	1921	200
575	20241129	093900	12241711	1922	1917	1922	1917	504
576	20241129	093800	11274711	1900	1917	1917	1900	679
577	20241129	093700	9984400	1901	1917	1917	1901	458
578	20241129	093600	9110542	1917	1917	1917	1917	0
579	20241129	093500	9110542	1917	1917	1917	1917	0
580	20241129	093400	9110542	1917	1917	1917	1917	0
581	20241129	093300	9110542	1917	1917	1917	1917	0
582	20241129	093200	9110542	1917	1917	1917	1917	0
583	20241129	093100	9110542	1917	1917	1917	1917	0
584	20241129	093000	9110542	1917	1904	1917	1900	67
585	20241129	092900	8983024	1900	1900	1900	1900	0
586	20241129	092800	8983024	1900	1890	1900	1890	2337
587	20241129	092700	4543474	1887	1892	1892	1887	56
588	20241129	092600	4437634	1900	1900	1900	1900	0
589	20241129	092500	4437634	1900	1900	1900	1900	40
590	20241129	092400	4361634	1893	1893	1893	1893	0
591	20241129	092300	4361634	1893	1910	1910	1893	120
592	20241129	092200	4134134	1910	1910	1910	1910	0
593	20241129	092100	4134134	1910	1910	1910	1910	2
594	20241129	092000	4130314	1910	1910	1910	1910	0
595	20241129	091900	4130314	1910	1910	1910	1910	100
596	20241129	091800	3939314	1896	1896	1896	1896	11
597	20241129	091700	3918458	1900	1900	1900	1900	20
598	20241129	091600	3880458	1900	1910	1910	1900	252
599	20241129	091500	3400398	1899	1919	1919	1899	176
600	20241129	091400	3065885	1920	1920	1920	1920	281
601	20241129	091300	2526365	1920	1920	1920	1920	118
602	20241129	091200	2299805	1920	1920	1920	1920	0
603	20241129	091100	2299805	1920	1920	1920	1920	0
604	20241129	091000	2299805	1920	1920	1920	1920	0
605	20241129	090900	2299805	1920	1920	1920	1919	20
606	20241129	090800	2261407	1920	1920	1920	1920	10
607	20241129	090700	2242207	1920	1920	1920	1920	0
608	20241129	090600	2242207	1920	1920	1920	1920	0
609	20241129	090500	2242207	1920	1920	1920	1920	0
610	20241129	090400	2242207	1920	1920	1920	1920	0
611	20241129	090300	2242207	1920	1977	1977	1914	175
612	20241129	090200	1904720	1997	1890	1997	1890	429
613	20241129	090100	1058315	1887	1886	1887	1886	147
614	20241129	090000	781026	1886	1886	1886	1886	192