KissMeData/026910/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	19938679	1963	1963	1963	1963	250
3	20241122	190800	19938679	1963	1963	1963	1963	0
4	20241122	190700	19938679	1963	1963	1963	1963	0
5	20241122	190600	19938679	1963	1963	1963	1963	0
6	20241122	190500	19938679	1963	1963	1963	1963	0
7	20241122	190400	19938679	1963	1963	1963	1963	0
8	20241122	190300	19938679	1963	1963	1963	1963	0
9	20241122	190200	19938679	1963	1963	1963	1963	0
10	20241122	190100	19938679	1963	1963	1963	1963	0
11	20241122	190000	19938679	1963	1963	1963	1963	0
12	20241122	185900	19938679	1963	1963	1963	1963	0
13	20241122	185800	19938679	1963	1963	1963	1963	0
14	20241122	185700	19938679	1963	1963	1963	1963	0
15	20241122	185600	19938679	1963	1963	1963	1963	0
16	20241122	185500	19938679	1963	1963	1963	1963	0
17	20241122	185400	19938679	1963	1963	1963	1963	0
18	20241122	185300	19938679	1963	1963	1963	1963	0
19	20241122	185200	19938679	1963	1963	1963	1963	0
20	20241122	185100	19938679	1963	1963	1963	1963	0
21	20241122	185000	19938679	1963	1963	1963	1963	0
22	20241122	184900	19938679	1963	1963	1963	1963	0
23	20241122	184800	19938679	1963	1963	1963	1963	0
24	20241122	184700	19938679	1963	1963	1963	1963	0
25	20241122	184600	19938679	1963	1963	1963	1963	0
26	20241122	184500	19938679	1963	1963	1963	1963	0
27	20241122	184400	19938679	1963	1963	1963	1963	0
28	20241122	184300	19938679	1963	1963	1963	1963	0
29	20241122	184200	19938679	1963	1963	1963	1963	0
30	20241122	184100	19938679	1963	1963	1963	1963	0
31	20241122	184000	19938679	1963	1963	1963	1963	0
32	20241122	183900	19938679	1963	1963	1963	1963	250
33	20241122	183800	19938679	1963	1963	1963	1963	0
34	20241122	183700	19938679	1963	1963	1963	1963	0
35	20241122	183600	19938679	1963	1963	1963	1963	0
36	20241122	183500	19938679	1963	1963	1963	1963	0
37	20241122	183400	19938679	1963	1963	1963	1963	0
38	20241122	183300	19938679	1963	1963	1963	1963	0
39	20241122	183200	19938679	1963	1963	1963	1963	0
40	20241122	183100	19938679	1963	1963	1963	1963	0
41	20241122	183000	19938679	1963	1963	1963	1963	0
42	20241122	182900	19938679	1963	1963	1963	1963	0
43	20241122	182800	19938679	1963	1963	1963	1963	0
44	20241122	182700	19938679	1963	1963	1963	1963	0
45	20241122	182600	19938679	1963	1963	1963	1963	0
46	20241122	182500	19938679	1963	1963	1963	1963	0
47	20241122	182400	19938679	1963	1963	1963	1963	0
48	20241122	182300	19938679	1963	1963	1963	1963	0
49	20241122	182200	19938679	1963	1963	1963	1963	0
50	20241122	182100	19938679	1963	1963	1963	1963	0
51	20241122	182000	19938679	1963	1963	1963	1963	0
52	20241122	181900	19938679	1963	1963	1963	1963	0
53	20241122	181800	19938679	1963	1963	1963	1963	0
54	20241122	181700	19938679	1963	1963	1963	1963	0
55	20241122	181600	19938679	1963	1963	1963	1963	0
56	20241122	181500	19938679	1963	1963	1963	1963	0
57	20241122	181400	19938679	1963	1963	1963	1963	0
58	20241122	181300	19938679	1963	1963	1963	1963	0
59	20241122	181200	19938679	1963	1963	1963	1963	0
60	20241122	181100	19938679	1963	1963	1963	1963	0
61	20241122	181000	19938679	1963	1963	1963	1963	0
62	20241122	180900	19938679	1963	1963	1963	1963	250
63	20241122	180800	19938679	1963	1963	1963	1963	0
64	20241122	180700	19938679	1963	1963	1963	1963	0
65	20241122	180600	19938679	1963	1963	1963	1963	0
66	20241122	180500	19938679	1963	1963	1963	1963	0
67	20241122	180400	19938679	1963	1963	1963	1963	0
68	20241122	180300	19938679	1963	1963	1963	1963	0
69	20241122	180200	19938679	1963	1963	1963	1963	0
70	20241122	180100	19938679	1963	1963	1963	1963	0
71	20241122	180000	19938679	1963	1963	1963	1963	0
72	20241122	175900	19938679	1963	1963	1963	1963	0
73	20241122	175800	19938679	1963	1963	1963	1963	0
74	20241122	175700	19938679	1963	1963	1963	1963	0
75	20241122	175600	19938679	1963	1963	1963	1963	0
76	20241122	175500	19938679	1963	1963	1963	1963	0
77	20241122	175400	19938679	1963	1963	1963	1963	0
78	20241122	175300	19938679	1963	1963	1963	1963	0
79	20241122	175200	19938679	1963	1963	1963	1963	0
80	20241122	175100	19938679	1963	1963	1963	1963	0
81	20241122	175000	19938679	1963	1963	1963	1963	0
82	20241122	174900	19938679	1963	1963	1963	1963	0
83	20241122	174800	19938679	1963	1963	1963	1963	0
84	20241122	174700	19938679	1963	1963	1963	1963	0
85	20241122	174600	19938679	1963	1963	1963	1963	0
86	20241122	174500	19938679	1963	1963	1963	1963	0
87	20241122	174400	19938679	1963	1963	1963	1963	0
88	20241122	174300	19938679	1963	1963	1963	1963	0
89	20241122	174200	19938679	1963	1963	1963	1963	0
90	20241122	174100	19938679	1963	1963	1963	1963	0
91	20241122	174000	19938679	1963	1963	1963	1963	0
92	20241122	173900	19938679	1963	1963	1963	1963	250
93	20241122	173800	19938679	1963	1963	1963	1963	0
94	20241122	173700	19938679	1963	1963	1963	1963	0
95	20241122	173600	19938679	1963	1963	1963	1963	0
96	20241122	173500	19938679	1963	1963	1963	1963	0
97	20241122	173400	19938679	1963	1963	1963	1963	0
98	20241122	173300	19938679	1963	1963	1963	1963	0
99	20241122	173200	19938679	1963	1963	1963	1963	0
100	20241122	173100	19938679	1963	1963	1963	1963	0
101	20241122	173000	19938679	1963	1963	1963	1963	0
102	20241122	172900	19938679	1963	1963	1963	1963	0
103	20241122	172800	19938679	1963	1963	1963	1963	0
104	20241122	172700	19938679	1963	1963	1963	1963	0
105	20241122	172600	19938679	1963	1963	1963	1963	0
106	20241122	172500	19938679	1963	1963	1963	1963	0
107	20241122	172400	19938679	1963	1963	1963	1963	0
108	20241122	172300	19938679	1963	1963	1963	1963	0
109	20241122	172200	19938679	1963	1963	1963	1963	0
110	20241122	172100	19938679	1963	1963	1963	1963	0
111	20241122	172000	19938679	1963	1963	1963	1963	0
112	20241122	171900	19938679	1963	1963	1963	1963	0
113	20241122	171800	19938679	1963	1963	1963	1963	0
114	20241122	171700	19938679	1963	1963	1963	1963	0
115	20241122	171600	19938679	1963	1963	1963	1963	0
116	20241122	171500	19938679	1963	1963	1963	1963	0
117	20241122	171400	19938679	1963	1963	1963	1963	0
118	20241122	171300	19938679	1963	1963	1963	1963	0
119	20241122	171200	19938679	1963	1963	1963	1963	0
120	20241122	171100	19938679	1963	1963	1963	1963	0
121	20241122	171000	19938679	1963	1963	1963	1963	0
122	20241122	170900	19938679	1963	1963	1963	1963	250
123	20241122	170800	19938679	1963	1963	1963	1963	0
124	20241122	170700	19938679	1963	1963	1963	1963	0
125	20241122	170600	19938679	1963	1963	1963	1963	0
126	20241122	170500	19938679	1963	1963	1963	1963	0
127	20241122	170400	19938679	1963	1963	1963	1963	0
128	20241122	170300	19938679	1963	1963	1963	1963	0
129	20241122	170200	19938679	1963	1963	1963	1963	0
130	20241122	170100	19938679	1963	1963	1963	1963	0
131	20241122	170000	19938679	1963	1963	1963	1963	0
132	20241122	165900	19938679	1963	1963	1963	1963	0
133	20241122	165800	19938679	1963	1963	1963	1963	0
134	20241122	165700	19938679	1963	1963	1963	1963	0
135	20241122	165600	19938679	1963	1963	1963	1963	0
136	20241122	165500	19938679	1963	1963	1963	1963	0
137	20241122	165400	19938679	1963	1963	1963	1963	0
138	20241122	165300	19938679	1963	1963	1963	1963	0
139	20241122	165200	19938679	1963	1963	1963	1963	0
140	20241122	165100	19938679	1963	1963	1963	1963	0
141	20241122	165000	19938679	1963	1963	1963	1963	0
142	20241122	164900	19938679	1963	1963	1963	1963	0
143	20241122	164800	19938679	1963	1963	1963	1963	0
144	20241122	164700	19938679	1963	1963	1963	1963	0
145	20241122	164600	19938679	1963	1963	1963	1963	0
146	20241122	164500	19938679	1963	1963	1963	1963	0
147	20241122	164400	19938679	1963	1963	1963	1963	0
148	20241122	164300	19938679	1963	1963	1963	1963	0
149	20241122	164200	19938679	1963	1963	1963	1963	0
150	20241122	164100	19938679	1963	1963	1963	1963	0
151	20241122	164000	19938679	1963	1963	1963	1963	0
152	20241122	163900	19938679	1963	1963	1963	1963	250
153	20241122	163800	19938679	1963	1963	1963	1963	0
154	20241122	163700	19938679	1963	1963	1963	1963	0
155	20241122	163600	19938679	1963	1963	1963	1963	0
156	20241122	163500	19938679	1963	1963	1963	1963	0
157	20241122	163400	19938679	1963	1963	1963	1963	0
158	20241122	163300	19938679	1963	1963	1963	1963	0
159	20241122	163200	19938679	1963	1963	1963	1963	0
160	20241122	163100	19938679	1963	1963	1963	1963	0
161	20241122	163000	19938679	1963	1963	1963	1963	0
162	20241122	162900	19938679	1963	1963	1963	1963	0
163	20241122	162800	19938679	1963	1963	1963	1963	0
164	20241122	162700	19938679	1963	1963	1963	1963	0
165	20241122	162600	19938679	1963	1963	1963	1963	0
166	20241122	162500	19938679	1963	1963	1963	1963	0
167	20241122	162400	19938679	1963	1963	1963	1963	0
168	20241122	162300	19938679	1963	1963	1963	1963	0
169	20241122	162200	19938679	1963	1963	1963	1963	0
170	20241122	162100	19938679	1963	1963	1963	1963	0
171	20241122	162000	19938679	1963	1963	1963	1963	0
172	20241122	161900	19938679	1963	1963	1963	1963	0
173	20241122	161800	19938679	1963	1963	1963	1963	0
174	20241122	161700	19938679	1963	1963	1963	1963	0
175	20241122	161600	19938679	1963	1963	1963	1963	0
176	20241122	161500	19938679	1963	1963	1963	1963	0
177	20241122	161400	19938679	1963	1963	1963	1963	0
178	20241122	161300	19938679	1963	1963	1963	1963	0
179	20241122	161200	19938679	1963	1963	1963	1963	0
180	20241122	161100	19938679	1963	1963	1963	1963	0
181	20241122	161000	19938679	1963	1963	1963	1963	0
182	20241122	160900	19938679	1963	1963	1963	1963	250
183	20241122	160800	19938679	1963	1963	1963	1963	0
184	20241122	160700	19938679	1963	1963	1963	1963	0
185	20241122	160600	19938679	1963	1963	1963	1963	0
186	20241122	160500	19938679	1963	1963	1963	1963	0
187	20241122	160400	19938679	1963	1963	1963	1963	0
188	20241122	160300	19938679	1963	1963	1963	1963	0
189	20241122	160200	19938679	1963	1963	1963	1963	0
190	20241122	160100	19938679	1963	1963	1963	1963	0
191	20241122	160000	19938679	1963	1963	1963	1963	0
192	20241122	155900	19938679	1963	1963	1963	1963	0
193	20241122	155800	19938679	1963	1963	1963	1963	0
194	20241122	155700	19938679	1963	1963	1963	1963	0
195	20241122	155600	19938679	1963	1963	1963	1963	0
196	20241122	155500	19938679	1963	1963	1963	1963	0
197	20241122	155400	19938679	1963	1963	1963	1963	0
198	20241122	155300	19938679	1963	1963	1963	1963	0
199	20241122	155200	19938679	1963	1963	1963	1963	0
200	20241122	155100	19938679	1963	1963	1963	1963	0
201	20241122	155000	19938679	1963	1963	1963	1963	0
202	20241122	154900	19938679	1963	1963	1963	1963	0
203	20241122	154800	19938679	1963	1963	1963	1963	0
204	20241122	154700	19938679	1963	1963	1963	1963	0
205	20241122	154600	19938679	1963	1963	1963	1963	0
206	20241122	154500	19938679	1963	1963	1963	1963	0
207	20241122	154400	19938679	1963	1963	1963	1963	0
208	20241122	154300	19938679	1963	1963	1963	1963	0
209	20241122	154200	19938679	1963	1963	1963	1963	0
210	20241122	154100	19938679	1963	1963	1963	1963	0
211	20241122	154000	19938679	1963	1963	1963	1963	0
212	20241122	153900	19938679	1963	1963	1963	1963	250
213	20241122	153800	19938679	1963	1963	1963	1963	0
214	20241122	153700	19938679	1963	1963	1963	1963	0
215	20241122	153600	19938679	1963	1963	1963	1963	0
216	20241122	153500	19938679	1963	1963	1963	1963	0
217	20241122	153400	19938679	1963	1963	1963	1963	0
218	20241122	153300	19938679	1963	1963	1963	1963	0
219	20241122	153200	19938679	1963	1963	1963	1963	0
220	20241122	153100	19938679	1963	1963	1963	1963	0
221	20241122	153000	19938679	1963	1963	1963	1963	250
222	20241122	152900	19447929	1954	1954	1954	1954	0
223	20241122	152800	19447929	1954	1954	1954	1954	0
224	20241122	152700	19447929	1954	1954	1954	1954	0
225	20241122	152600	19447929	1954	1954	1954	1954	0
226	20241122	152500	19447929	1954	1954	1954	1954	0
227	20241122	152400	19447929	1954	1954	1954	1954	0
228	20241122	152300	19447929	1954	1954	1954	1954	0
229	20241122	152200	19447929	1954	1954	1954	1954	0
230	20241122	152100	19447929	1954	1954	1954	1954	0
231	20241122	152000	19447929	1954	1954	1954	1954	0
232	20241122	151900	19447929	1954	1960	1960	1954	30
233	20241122	151800	19389243	1964	1964	1964	1964	0
234	20241122	151700	19389243	1964	1964	1964	1964	0
235	20241122	151600	19389243	1964	1964	1964	1964	0
236	20241122	151500	19389243	1964	1964	1964	1964	0
237	20241122	151400	19389243	1964	1964	1964	1964	0
238	20241122	151300	19389243	1964	1961	1964	1961	38
239	20241122	151200	19314617	1961	1961	1961	1961	0
240	20241122	151100	19314617	1961	1961	1961	1961	0
241	20241122	151000	19314617	1961	1960	1961	1960	2
242	20241122	150900	19310696	1953	1953	1953	1953	0
243	20241122	150800	19310696	1953	1953	1953	1953	0
244	20241122	150700	19310696	1953	1953	1953	1953	0
245	20241122	150600	19310696	1953	1953	1953	1953	0
246	20241122	150500	19310696	1953	1953	1953	1953	0
247	20241122	150400	19310696	1953	1953	1953	1953	0
248	20241122	150300	19310696	1953	1953	1953	1953	0
249	20241122	150200	19310696	1953	1953	1953	1953	0
250	20241122	150100	19310696	1953	1953	1953	1953	0
251	20241122	150000	19310696	1953	1953	1953	1953	0
252	20241122	145900	19310696	1953	1953	1953	1953	9
253	20241122	145800	19293119	1964	1964	1964	1964	0
254	20241122	145700	19293119	1964	1964	1964	1964	0
255	20241122	145600	19293119	1964	1964	1964	1964	10
256	20241122	145500	19273479	1963	1963	1963	1963	1
257	20241122	145400	19271516	1962	1962	1962	1962	0
258	20241122	145300	19271516	1962	1962	1962	1962	0
259	20241122	145200	19271516	1962	1962	1962	1962	0
260	20241122	145100	19271516	1962	1962	1962	1962	0
261	20241122	145000	19271516	1962	1962	1962	1962	0
262	20241122	144900	19271516	1962	1962	1962	1962	0
263	20241122	144800	19271516	1962	1962	1962	1962	0
264	20241122	144700	19271516	1962	1962	1962	1962	0
265	20241122	144600	19271516	1962	1962	1962	1962	0
266	20241122	144500	19271516	1962	1962	1962	1962	0
267	20241122	144400	19271516	1962	1962	1962	1962	0
268	20241122	144300	19271516	1962	1962	1962	1962	0
269	20241122	144200	19271516	1962	1962	1962	1962	0
270	20241122	144100	19271516	1962	1962	1962	1962	0
271	20241122	144000	19271516	1962	1962	1962	1962	0
272	20241122	143900	19271516	1962	1962	1962	1962	0
273	20241122	143800	19271516	1962	1962	1962	1962	0
274	20241122	143700	19271516	1962	1962	1962	1962	0
275	20241122	143600	19271516	1962	1962	1962	1962	0
276	20241122	143500	19271516	1962	1962	1962	1962	0
277	20241122	143400	19271516	1962	1962	1962	1962	0
278	20241122	143300	19271516	1962	1962	1962	1962	0
279	20241122	143200	19271516	1962	1962	1962	1962	0
280	20241122	143100	19271516	1962	1962	1962	1962	0
281	20241122	143000	19271516	1962	1961	1962	1961	500
282	20241122	142900	18290525	1961	1961	1961	1961	0
283	20241122	142800	18290525	1961	1961	1961	1961	0
284	20241122	142700	18290525	1961	1961	1961	1961	0
285	20241122	142600	18290525	1961	1961	1961	1961	0
286	20241122	142500	18290525	1961	1961	1961	1961	0
287	20241122	142400	18290525	1961	1961	1961	1961	0
288	20241122	142300	18290525	1961	1961	1961	1961	0
289	20241122	142200	18290525	1961	1961	1961	1961	0
290	20241122	142100	18290525	1961	1961	1961	1961	0
291	20241122	142000	18290525	1961	1961	1961	1961	0
292	20241122	141900	18290525	1961	1961	1961	1961	1
293	20241122	141800	18288564	1950	1950	1950	1950	0
294	20241122	141700	18288564	1950	1950	1950	1950	0
295	20241122	141600	18288564	1950	1950	1950	1950	0
296	20241122	141500	18288564	1950	1950	1950	1950	0
297	20241122	141400	18288564	1950	1950	1950	1950	0
298	20241122	141300	18288564	1950	1950	1950	1950	0
299	20241122	141200	18288564	1950	1950	1950	1950	0
300	20241122	141100	18288564	1950	1950	1950	1950	0
301	20241122	141000	18288564	1950	1950	1950	1950	0
302	20241122	140900	18288564	1950	1950	1950	1950	1
303	20241122	140800	18286614	1951	1951	1951	1951	0
304	20241122	140700	18286614	1951	1951	1951	1951	0
305	20241122	140600	18286614	1951	1951	1951	1951	0
306	20241122	140500	18286614	1951	1951	1951	1951	0
307	20241122	140400	18286614	1951	1951	1951	1951	0
308	20241122	140300	18286614	1951	1951	1951	1951	0
309	20241122	140200	18286614	1951	1951	1951	1951	0
310	20241122	140100	18286614	1951	1951	1951	1951	0
311	20241122	140000	18286614	1951	1951	1951	1951	0
312	20241122	135900	18286614	1951	1951	1951	1951	0
313	20241122	135800	18286614	1951	1951	1951	1951	0
314	20241122	135700	18286614	1951	1951	1951	1951	0
315	20241122	135600	18286614	1951	1951	1951	1951	0
316	20241122	135500	18286614	1951	1951	1951	1951	0
317	20241122	135400	18286614	1951	1951	1951	1951	0
318	20241122	135300	18286614	1951	1951	1951	1951	0
319	20241122	135200	18286614	1951	1951	1951	1951	0
320	20241122	135100	18286614	1951	1951	1951	1951	0
321	20241122	135000	18286614	1951	1951	1951	1951	0
322	20241122	134900	18286614	1951	1951	1951	1951	0
323	20241122	134800	18286614	1951	1951	1951	1951	0
324	20241122	134700	18286614	1951	1951	1951	1951	0
325	20241122	134600	18286614	1951	1951	1951	1951	0
326	20241122	134500	18286614	1951	1951	1951	1951	0
327	20241122	134400	18286614	1951	1951	1951	1951	0
328	20241122	134300	18286614	1951	1951	1951	1951	0
329	20241122	134200	18286614	1951	1951	1951	1951	0
330	20241122	134100	18286614	1951	1950	1951	1950	710
331	20241122	134000	16902104	1950	1950	1950	1950	0
332	20241122	133900	16902104	1950	1950	1950	1950	0
333	20241122	133800	16902104	1950	1950	1950	1950	64
334	20241122	133700	16777304	1950	1950	1950	1950	0
335	20241122	133600	16777304	1950	1950	1950	1950	0
336	20241122	133500	16777304	1950	1950	1950	1950	0
337	20241122	133400	16777304	1950	1950	1950	1950	0
338	20241122	133300	16777304	1950	1950	1950	1950	0
339	20241122	133200	16777304	1950	1950	1950	1950	0
340	20241122	133100	16777304	1950	1950	1950	1950	0
341	20241122	133000	16777304	1950	1950	1950	1950	0
342	20241122	132900	16777304	1950	1950	1950	1950	0
343	20241122	132800	16777304	1950	1950	1950	1950	0
344	20241122	132700	16777304	1950	1950	1950	1950	0
345	20241122	132600	16777304	1950	1950	1950	1950	0
346	20241122	132500	16777304	1950	1950	1950	1950	0
347	20241122	132400	16777304	1950	1950	1950	1950	0
348	20241122	132300	16777304	1950	1950	1950	1950	0
349	20241122	132200	16777304	1950	1950	1950	1950	0
350	20241122	132100	16777304	1950	1950	1950	1950	0
351	20241122	132000	16777304	1950	1950	1950	1950	0
352	20241122	131900	16777304	1950	1950	1950	1950	0
353	20241122	131800	16777304	1950	1950	1950	1950	0
354	20241122	131700	16777304	1950	1950	1950	1950	0
355	20241122	131600	16777304	1950	1950	1950	1950	0
356	20241122	131500	16777304	1950	1950	1950	1950	600
357	20241122	131400	15607304	1950	1950	1950	1950	0
358	20241122	131300	15607304	1950	1950	1950	1950	0
359	20241122	131200	15607304	1950	1950	1950	1950	0
360	20241122	131100	15607304	1950	1950	1950	1950	0
361	20241122	131000	15607304	1950	1950	1950	1950	0
362	20241122	130900	15607304	1950	1950	1950	1950	91
363	20241122	130800	15429854	1950	1950	1950	1950	0
364	20241122	130700	15429854	1950	1950	1950	1950	0
365	20241122	130600	15429854	1950	1950	1950	1950	0
366	20241122	130500	15429854	1950	1950	1950	1950	0
367	20241122	130400	15429854	1950	1950	1950	1950	0
368	20241122	130300	15429854	1950	1950	1950	1950	0
369	20241122	130200	15429854	1950	1950	1950	1950	0
370	20241122	130100	15429854	1950	1950	1950	1950	0
371	20241122	130000	15429854	1950	1950	1950	1950	59
372	20241122	125900	15314804	1949	1949	1949	1949	0
373	20241122	125800	15314804	1949	1949	1949	1949	0
374	20241122	125700	15314804	1949	1949	1949	1949	0
375	20241122	125600	15314804	1949	1949	1949	1949	0
376	20241122	125500	15314804	1949	1949	1949	1949	0
377	20241122	125400	15314804	1949	1949	1949	1949	0
378	20241122	125300	15314804	1949	1949	1949	1949	0
379	20241122	125200	15314804	1949	1949	1949	1949	0
380	20241122	125100	15314804	1949	1949	1949	1949	0
381	20241122	125000	15314804	1949	1949	1949	1949	0
382	20241122	124900	15314804	1949	1949	1949	1949	0
383	20241122	124800	15314804	1949	1949	1949	1949	0
384	20241122	124700	15314804	1949	1949	1949	1949	0
385	20241122	124600	15314804	1949	1949	1949	1949	0
386	20241122	124500	15314804	1949	1949	1949	1949	0
387	20241122	124400	15314804	1949	1949	1949	1949	0
388	20241122	124300	15314804	1949	1949	1949	1949	0
389	20241122	124200	15314804	1949	1949	1949	1949	0
390	20241122	124100	15314804	1949	1949	1949	1949	0
391	20241122	124000	15314804	1949	1949	1949	1949	0
392	20241122	123900	15314804	1949	1949	1949	1949	0
393	20241122	123800	15314804	1949	1949	1949	1949	0
394	20241122	123700	15314804	1949	1949	1949	1949	0
395	20241122	123600	15314804	1949	1949	1949	1949	0
396	20241122	123500	15314804	1949	1949	1949	1949	0
397	20241122	123400	15314804	1949	1949	1949	1949	0
398	20241122	123300	15314804	1949	1949	1949	1949	0
399	20241122	123200	15314804	1949	1949	1949	1949	0
400	20241122	123100	15314804	1949	1949	1949	1949	0
401	20241122	123000	15314804	1949	1949	1949	1949	0
402	20241122	122900	15314804	1949	1949	1949	1949	0
403	20241122	122800	15314804	1949	1949	1949	1949	0
404	20241122	122700	15314804	1949	1949	1949	1949	0
405	20241122	122600	15314804	1949	1949	1949	1949	0
406	20241122	122500	15314804	1949	1949	1949	1949	0
407	20241122	122400	15314804	1949	1949	1949	1949	0
408	20241122	122300	15314804	1949	1950	1950	1949	314
409	20241122	122200	14702508	1950	1950	1950	1950	0
410	20241122	122100	14702508	1950	1950	1950	1950	0
411	20241122	122000	14702508	1950	1950	1950	1950	0
412	20241122	121900	14702508	1950	1950	1950	1950	0
413	20241122	121800	14702508	1950	1950	1950	1950	0
414	20241122	121700	14702508	1950	1950	1950	1950	0
415	20241122	121600	14702508	1950	1950	1950	1950	0
416	20241122	121500	14702508	1950	1950	1950	1950	0
417	20241122	121400	14702508	1950	1950	1950	1950	0
418	20241122	121300	14702508	1950	1950	1950	1950	0
419	20241122	121200	14702508	1950	1950	1950	1950	0
420	20241122	121100	14702508	1950	1950	1950	1950	0
421	20241122	121000	14702508	1950	1950	1950	1950	0
422	20241122	120900	14702508	1950	1950	1950	1950	0
423	20241122	120800	14702508	1950	1950	1950	1950	0
424	20241122	120700	14702508	1950	1950	1950	1950	0
425	20241122	120600	14702508	1950	1950	1950	1950	0
426	20241122	120500	14702508	1950	1950	1950	1950	0
427	20241122	120400	14702508	1950	1950	1950	1950	0
428	20241122	120300	14702508	1950	1950	1950	1950	0
429	20241122	120200	14702508	1950	1950	1950	1950	0
430	20241122	120100	14702508	1950	1950	1950	1950	0
431	20241122	120000	14702508	1950	1950	1950	1950	0
432	20241122	115900	14702508	1950	1950	1950	1950	0
433	20241122	115800	14702508	1950	1950	1950	1950	0
434	20241122	115700	14702508	1950	1950	1950	1950	0
435	20241122	115600	14702508	1950	1952	1952	1950	265
436	20241122	115500	14185458	1950	1950	1950	1950	0
437	20241122	115400	14185458	1950	1950	1950	1950	0
438	20241122	115300	14185458	1950	1950	1950	1950	0
439	20241122	115200	14185458	1950	1950	1950	1950	0
440	20241122	115100	14185458	1950	1950	1950	1950	0
441	20241122	115000	14185458	1950	1950	1950	1950	0
442	20241122	114900	14185458	1950	1950	1950	1950	0
443	20241122	114800	14185458	1950	1950	1950	1950	0
444	20241122	114700	14185458	1950	1950	1950	1950	0
445	20241122	114600	14185458	1950	1950	1950	1950	0
446	20241122	114500	14185458	1950	1950	1950	1950	0
447	20241122	114400	14185458	1950	1950	1950	1950	0
448	20241122	114300	14185458	1950	1950	1950	1950	0
449	20241122	114200	14185458	1950	1950	1950	1950	0
450	20241122	114100	14185458	1950	1950	1950	1950	0
451	20241122	114000	14185458	1950	1950	1950	1950	0
452	20241122	113900	14185458	1950	1950	1950	1950	0
453	20241122	113800	14185458	1950	1950	1950	1950	0
454	20241122	113700	14185458	1950	1950	1950	1950	0
455	20241122	113600	14185458	1950	1950	1950	1950	0
456	20241122	113500	14185458	1950	1950	1950	1950	0
457	20241122	113400	14185458	1950	1950	1950	1950	0
458	20241122	113300	14185458	1950	1950	1950	1950	0
459	20241122	113200	14185458	1950	1950	1950	1950	0
460	20241122	113100	14185458	1950	1956	1956	1950	1302
461	20241122	113000	11642028	1956	1956	1956	1956	0
462	20241122	112900	11642028	1956	1956	1956	1956	0
463	20241122	112800	11642028	1956	1956	1956	1956	0
464	20241122	112700	11642028	1956	1956	1956	1956	0
465	20241122	112600	11642028	1956	1956	1956	1956	0
466	20241122	112500	11642028	1956	1956	1956	1956	0
467	20241122	112400	11642028	1956	1956	1956	1956	0
468	20241122	112300	11642028	1956	1956	1956	1956	0
469	20241122	112200	11642028	1956	1956	1956	1956	0
470	20241122	112100	11642028	1956	1956	1956	1956	0
471	20241122	112000	11642028	1956	1956	1956	1956	0
472	20241122	111900	11642028	1956	1956	1956	1956	0
473	20241122	111800	11642028	1956	1956	1956	1956	0
474	20241122	111700	11642028	1956	1956	1956	1956	0
475	20241122	111600	11642028	1956	1956	1956	1956	0
476	20241122	111500	11642028	1956	1956	1956	1956	0
477	20241122	111400	11642028	1956	1956	1956	1956	0
478	20241122	111300	11642028	1956	1956	1956	1956	0
479	20241122	111200	11642028	1956	1956	1956	1956	0
480	20241122	111100	11642028	1956	1956	1956	1956	0
481	20241122	111000	11642028	1956	1956	1956	1956	0
482	20241122	110900	11642028	1956	1956	1956	1956	1
483	20241122	110800	11640072	1955	1955	1955	1955	0
484	20241122	110700	11640072	1955	1955	1955	1955	0
485	20241122	110600	11640072	1955	1955	1955	1955	0
486	20241122	110500	11640072	1955	1955	1955	1955	0
487	20241122	110400	11640072	1955	1955	1955	1955	0
488	20241122	110300	11640072	1955	1955	1955	1955	0
489	20241122	110200	11640072	1955	1955	1955	1955	0
490	20241122	110100	11640072	1955	1955	1955	1955	0
491	20241122	110000	11640072	1955	1955	1955	1955	0
492	20241122	105900	11640072	1955	1955	1955	1955	0
493	20241122	105800	11640072	1955	1955	1955	1955	0
494	20241122	105700	11640072	1955	1955	1955	1955	0
495	20241122	105600	11640072	1955	1955	1955	1955	0
496	20241122	105500	11640072	1955	1955	1955	1955	0
497	20241122	105400	11640072	1955	1955	1955	1955	0
498	20241122	105300	11640072	1955	1955	1955	1955	0
499	20241122	105200	11640072	1955	1955	1955	1955	0
500	20241122	105100	11640072	1955	1955	1955	1955	0
501	20241122	105000	11640072	1955	1955	1955	1955	0
502	20241122	104900	11640072	1955	1955	1955	1955	0
503	20241122	104800	11640072	1955	1955	1955	1955	0
504	20241122	104700	11640072	1955	1955	1955	1955	0
505	20241122	104600	11640072	1955	1955	1955	1955	0
506	20241122	104500	11640072	1955	1955	1955	1955	0
507	20241122	104400	11640072	1955	1955	1955	1955	98
508	20241122	104300	11448482	1955	1956	1956	1955	566
509	20241122	104200	10341623	1955	1955	1955	1955	0
510	20241122	104100	10341623	1955	1955	1955	1955	0
511	20241122	104000	10341623	1955	1955	1955	1955	0
512	20241122	103900	10341623	1955	1955	1955	1955	0
513	20241122	103800	10341623	1955	1955	1955	1955	0
514	20241122	103700	10341623	1955	1955	1955	1955	0
515	20241122	103600	10341623	1955	1955	1955	1955	0
516	20241122	103500	10341623	1955	1955	1955	1955	0
517	20241122	103400	10341623	1955	1955	1955	1955	0
518	20241122	103300	10341623	1955	1955	1955	1955	0
519	20241122	103200	10341623	1955	1955	1955	1955	0
520	20241122	103100	10341623	1955	1955	1955	1955	0
521	20241122	103000	10341623	1955	1955	1955	1955	0
522	20241122	102900	10341623	1955	1955	1955	1955	0
523	20241122	102800	10341623	1955	1955	1955	1955	0
524	20241122	102700	10341623	1955	1955	1955	1955	0
525	20241122	102600	10341623	1955	1955	1955	1955	0
526	20241122	102500	10341623	1955	1955	1955	1955	0
527	20241122	102400	10341623	1955	1955	1955	1955	0
528	20241122	102300	10341623	1955	1955	1955	1955	0
529	20241122	102200	10341623	1955	1955	1955	1955	0
530	20241122	102100	10341623	1955	1955	1955	1955	0
531	20241122	102000	10341623	1955	1955	1955	1955	0
532	20241122	101900	10341623	1955	1955	1955	1955	0
533	20241122	101800	10341623	1955	1955	1955	1955	0
534	20241122	101700	10341623	1955	1955	1955	1955	0
535	20241122	101600	10341623	1955	1955	1955	1955	0
536	20241122	101500	10341623	1955	1955	1955	1955	0
537	20241122	101400	10341623	1955	1955	1955	1955	0
538	20241122	101300	10341623	1955	1955	1955	1955	0
539	20241122	101200	10341623	1955	1955	1955	1955	0
540	20241122	101100	10341623	1955	1955	1955	1955	0
541	20241122	101000	10341623	1955	1955	1955	1955	0
542	20241122	100900	10341623	1955	1955	1955	1955	0
543	20241122	100800	10341623	1955	1955	1955	1955	0
544	20241122	100700	10341623	1955	1955	1955	1955	0
545	20241122	100600	10341623	1955	1955	1955	1955	0
546	20241122	100500	10341623	1955	1963	1963	1955	555
547	20241122	100400	9252598	1963	1963	1963	1963	0
548	20241122	100300	9252598	1963	1963	1963	1963	0
549	20241122	100200	9252598	1963	1963	1963	1963	0
550	20241122	100100	9252598	1963	1963	1963	1963	0
551	20241122	100000	9252598	1963	1963	1963	1963	5
552	20241122	095900	9242783	1955	1955	1955	1955	0
553	20241122	095800	9242783	1955	1955	1955	1955	0
554	20241122	095700	9242783	1955	1955	1955	1955	0
555	20241122	095600	9242783	1955	1955	1955	1955	0
556	20241122	095500	9242783	1955	1955	1955	1955	1
557	20241122	095400	9240828	1963	1963	1963	1963	0
558	20241122	095300	9240828	1963	1963	1963	1963	0
559	20241122	095200	9240828	1963	1963	1963	1963	0
560	20241122	095100	9240828	1963	1963	1963	1963	0
561	20241122	095000	9240828	1963	1962	1963	1962	10
562	20241122	094900	9221206	1962	1962	1962	1962	0
563	20241122	094800	9221206	1962	1962	1962	1962	0
564	20241122	094700	9221206	1962	1961	1962	1961	3
565	20241122	094600	9215321	1959	1959	1959	1959	0
566	20241122	094500	9215321	1959	1959	1959	1959	0
567	20241122	094400	9215321	1959	1959	1959	1959	0
568	20241122	094300	9215321	1959	1959	1959	1959	0
569	20241122	094200	9215321	1959	1959	1959	1959	0
570	20241122	094100	9215321	1959	1959	1959	1959	0
571	20241122	094000	9215321	1959	1959	1959	1959	0
572	20241122	093900	9215321	1959	1959	1959	1959	0
573	20241122	093800	9215321	1959	1959	1959	1959	0
574	20241122	093700	9215321	1959	1959	1959	1959	0
575	20241122	093600	9215321	1959	1959	1959	1959	0
576	20241122	093500	9215321	1959	1959	1959	1959	0
577	20241122	093400	9215321	1959	1959	1959	1959	630
578	20241122	093300	7981151	1960	1960	1960	1960	0
579	20241122	093200	7981151	1960	1960	1960	1960	0
580	20241122	093100	7981151	1960	1960	1960	1960	0
581	20241122	093000	7981151	1960	1960	1960	1960	0
582	20241122	092900	7981151	1960	1960	1960	1960	0
583	20241122	092800	7981151	1960	1960	1960	1960	0
584	20241122	092700	7981151	1960	1960	1960	1960	0
585	20241122	092600	7981151	1960	1960	1960	1960	0
586	20241122	092500	7981151	1960	1960	1960	1960	0
587	20241122	092400	7981151	1960	1960	1960	1960	0
588	20241122	092300	7981151	1960	1960	1960	1960	0
589	20241122	092200	7981151	1960	1960	1960	1960	0
590	20241122	092100	7981151	1960	1960	1960	1960	0
591	20241122	092000	7981151	1960	1960	1960	1960	0
592	20241122	091900	7981151	1960	1953	1960	1953	1282
593	20241122	091800	5469691	1952	1952	1952	1952	0
594	20241122	091700	5469691	1952	1952	1952	1952	0
595	20241122	091600	5469691	1952	1952	1952	1952	0
596	20241122	091500	5469691	1952	1952	1952	1952	0
597	20241122	091400	5469691	1952	1952	1952	1952	509
598	20241122	091300	4476123	1951	1952	1952	1951	21
599	20241122	091200	4435140	1952	1952	1952	1952	0
600	20241122	091100	4435140	1952	1952	1952	1952	0
601	20241122	091000	4435140	1952	1952	1952	1952	0
602	20241122	090900	4435140	1952	1952	1952	1952	0
603	20241122	090800	4435140	1952	1952	1952	1952	0
604	20241122	090700	4435140	1952	1952	1952	1952	0
605	20241122	090600	4435140	1952	1952	1952	1952	0
606	20241122	090500	4435140	1952	1952	1952	1952	0
607	20241122	090400	4435140	1952	1952	1952	1952	0
608	20241122	090300	4435140	1952	1952	1952	1952	0
609	20241122	090200	4435140	1952	1952	1952	1952	0
610	20241122	090100	4435140	1952	1951	1956	1951	669
611	20241122	090000	3129387	1952	1953	1953	1952	1603