KissMeData/088910/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195600	28595568	1925	1925	1925	1925	68
3	20241120	195500	28595568	1925	1925	1925	1925	0
4	20241120	195400	28595568	1925	1925	1925	1925	0
5	20241120	195300	28595568	1925	1925	1925	1925	0
6	20241120	195200	28595568	1925	1925	1925	1925	0
7	20241120	195100	28595568	1925	1925	1925	1925	0
8	20241120	195000	28595568	1925	1925	1925	1925	0
9	20241120	194900	28595568	1925	1925	1925	1925	0
10	20241120	194800	28595568	1925	1925	1925	1925	0
11	20241120	194700	28595568	1925	1925	1925	1925	0
12	20241120	194600	28595568	1925	1925	1925	1925	0
13	20241120	194500	28595568	1925	1925	1925	1925	0
14	20241120	194400	28595568	1925	1925	1925	1925	0
15	20241120	194300	28595568	1925	1925	1925	1925	0
16	20241120	194200	28595568	1925	1925	1925	1925	0
17	20241120	194100	28595568	1925	1925	1925	1925	0
18	20241120	194000	28595568	1925	1925	1925	1925	0
19	20241120	193900	28595568	1925	1925	1925	1925	0
20	20241120	193800	28595568	1925	1925	1925	1925	0
21	20241120	193700	28595568	1925	1925	1925	1925	0
22	20241120	193600	28595568	1925	1925	1925	1925	0
23	20241120	193500	28595568	1925	1925	1925	1925	0
24	20241120	193400	28595568	1925	1925	1925	1925	0
25	20241120	193300	28595568	1925	1925	1925	1925	0
26	20241120	193200	28595568	1925	1925	1925	1925	0
27	20241120	193100	28595568	1925	1925	1925	1925	0
28	20241120	193000	28595568	1925	1925	1925	1925	0
29	20241120	192900	28595568	1925	1925	1925	1925	0
30	20241120	192800	28595568	1925	1925	1925	1925	0
31	20241120	192700	28595568	1925	1925	1925	1925	0
32	20241120	192600	28595568	1925	1925	1925	1925	68
33	20241120	192500	28595568	1925	1925	1925	1925	0
34	20241120	192400	28595568	1925	1925	1925	1925	0
35	20241120	192300	28595568	1925	1925	1925	1925	0
36	20241120	192200	28595568	1925	1925	1925	1925	0
37	20241120	192100	28595568	1925	1925	1925	1925	0
38	20241120	192000	28595568	1925	1925	1925	1925	0
39	20241120	191900	28595568	1925	1925	1925	1925	0
40	20241120	191800	28595568	1925	1925	1925	1925	0
41	20241120	191700	28595568	1925	1925	1925	1925	0
42	20241120	191600	28595568	1925	1925	1925	1925	0
43	20241120	191500	28595568	1925	1925	1925	1925	0
44	20241120	191400	28595568	1925	1925	1925	1925	0
45	20241120	191300	28595568	1925	1925	1925	1925	0
46	20241120	191200	28595568	1925	1925	1925	1925	0
47	20241120	191100	28595568	1925	1925	1925	1925	0
48	20241120	191000	28595568	1925	1925	1925	1925	0
49	20241120	190900	28595568	1925	1925	1925	1925	0
50	20241120	190800	28595568	1925	1925	1925	1925	0
51	20241120	190700	28595568	1925	1925	1925	1925	0
52	20241120	190600	28595568	1925	1925	1925	1925	0
53	20241120	190500	28595568	1925	1925	1925	1925	0
54	20241120	190400	28595568	1925	1925	1925	1925	0
55	20241120	190300	28595568	1925	1925	1925	1925	0
56	20241120	190200	28595568	1925	1925	1925	1925	0
57	20241120	190100	28595568	1925	1925	1925	1925	0
58	20241120	190000	28595568	1925	1925	1925	1925	0
59	20241120	185900	28595568	1925	1925	1925	1925	0
60	20241120	185800	28595568	1925	1925	1925	1925	0
61	20241120	185700	28595568	1925	1925	1925	1925	0
62	20241120	185600	28595568	1925	1925	1925	1925	68
63	20241120	185500	28595568	1925	1925	1925	1925	0
64	20241120	185400	28595568	1925	1925	1925	1925	0
65	20241120	185300	28595568	1925	1925	1925	1925	0
66	20241120	185200	28595568	1925	1925	1925	1925	0
67	20241120	185100	28595568	1925	1925	1925	1925	0
68	20241120	185000	28595568	1925	1925	1925	1925	0
69	20241120	184900	28595568	1925	1925	1925	1925	0
70	20241120	184800	28595568	1925	1925	1925	1925	0
71	20241120	184700	28595568	1925	1925	1925	1925	0
72	20241120	184600	28595568	1925	1925	1925	1925	0
73	20241120	184500	28595568	1925	1925	1925	1925	0
74	20241120	184400	28595568	1925	1925	1925	1925	0
75	20241120	184300	28595568	1925	1925	1925	1925	0
76	20241120	184200	28595568	1925	1925	1925	1925	0
77	20241120	184100	28595568	1925	1925	1925	1925	0
78	20241120	184000	28595568	1925	1925	1925	1925	0
79	20241120	183900	28595568	1925	1925	1925	1925	0
80	20241120	183800	28595568	1925	1925	1925	1925	0
81	20241120	183700	28595568	1925	1925	1925	1925	0
82	20241120	183600	28595568	1925	1925	1925	1925	0
83	20241120	183500	28595568	1925	1925	1925	1925	0
84	20241120	183400	28595568	1925	1925	1925	1925	0
85	20241120	183300	28595568	1925	1925	1925	1925	0
86	20241120	183200	28595568	1925	1925	1925	1925	0
87	20241120	183100	28595568	1925	1925	1925	1925	0
88	20241120	183000	28595568	1925	1925	1925	1925	0
89	20241120	182900	28595568	1925	1925	1925	1925	0
90	20241120	182800	28595568	1925	1925	1925	1925	0
91	20241120	182700	28595568	1925	1925	1925	1925	0
92	20241120	182600	28595568	1925	1925	1925	1925	68
93	20241120	182500	28595568	1925	1925	1925	1925	0
94	20241120	182400	28595568	1925	1925	1925	1925	0
95	20241120	182300	28595568	1925	1925	1925	1925	0
96	20241120	182200	28595568	1925	1925	1925	1925	0
97	20241120	182100	28595568	1925	1925	1925	1925	0
98	20241120	182000	28595568	1925	1925	1925	1925	0
99	20241120	181900	28595568	1925	1925	1925	1925	0
100	20241120	181800	28595568	1925	1925	1925	1925	0
101	20241120	181700	28595568	1925	1925	1925	1925	0
102	20241120	181600	28595568	1925	1925	1925	1925	0
103	20241120	181500	28595568	1925	1925	1925	1925	0
104	20241120	181400	28595568	1925	1925	1925	1925	0
105	20241120	181300	28595568	1925	1925	1925	1925	0
106	20241120	181200	28595568	1925	1925	1925	1925	0
107	20241120	181100	28595568	1925	1925	1925	1925	0
108	20241120	181000	28595568	1925	1925	1925	1925	0
109	20241120	180900	28595568	1925	1925	1925	1925	0
110	20241120	180800	28595568	1925	1925	1925	1925	0
111	20241120	180700	28595568	1925	1925	1925	1925	0
112	20241120	180600	28595568	1925	1925	1925	1925	0
113	20241120	180500	28595568	1925	1925	1925	1925	0
114	20241120	180400	28595568	1925	1925	1925	1925	0
115	20241120	180300	28595568	1925	1925	1925	1925	0
116	20241120	180200	28595568	1925	1925	1925	1925	0
117	20241120	180100	28595568	1925	1925	1925	1925	0
118	20241120	180000	28595568	1925	1925	1925	1925	0
119	20241120	175900	28595568	1925	1925	1925	1925	0
120	20241120	175800	28595568	1925	1925	1925	1925	0
121	20241120	175700	28595568	1925	1925	1925	1925	0
122	20241120	175600	28595568	1925	1925	1925	1925	68
123	20241120	175500	28595568	1925	1925	1925	1925	0
124	20241120	175400	28595568	1925	1925	1925	1925	0
125	20241120	175300	28595568	1925	1925	1925	1925	0
126	20241120	175200	28595568	1925	1925	1925	1925	0
127	20241120	175100	28595568	1925	1925	1925	1925	0
128	20241120	175000	28595568	1925	1925	1925	1925	0
129	20241120	174900	28595568	1925	1925	1925	1925	0
130	20241120	174800	28595568	1925	1925	1925	1925	0
131	20241120	174700	28595568	1925	1925	1925	1925	0
132	20241120	174600	28595568	1925	1925	1925	1925	0
133	20241120	174500	28595568	1925	1925	1925	1925	0
134	20241120	174400	28595568	1925	1925	1925	1925	0
135	20241120	174300	28595568	1925	1925	1925	1925	0
136	20241120	174200	28595568	1925	1925	1925	1925	0
137	20241120	174100	28595568	1925	1925	1925	1925	0
138	20241120	174000	28595568	1925	1925	1925	1925	0
139	20241120	173900	28595568	1925	1925	1925	1925	0
140	20241120	173800	28595568	1925	1925	1925	1925	0
141	20241120	173700	28595568	1925	1925	1925	1925	0
142	20241120	173600	28595568	1925	1925	1925	1925	0
143	20241120	173500	28595568	1925	1925	1925	1925	0
144	20241120	173400	28595568	1925	1925	1925	1925	0
145	20241120	173300	28595568	1925	1925	1925	1925	0
146	20241120	173200	28595568	1925	1925	1925	1925	0
147	20241120	173100	28595568	1925	1925	1925	1925	0
148	20241120	173000	28595568	1925	1925	1925	1925	0
149	20241120	172900	28595568	1925	1925	1925	1925	0
150	20241120	172800	28595568	1925	1925	1925	1925	0
151	20241120	172700	28595568	1925	1925	1925	1925	0
152	20241120	172600	28595568	1925	1925	1925	1925	68
153	20241120	172500	28595568	1925	1925	1925	1925	0
154	20241120	172400	28595568	1925	1925	1925	1925	0
155	20241120	172300	28595568	1925	1925	1925	1925	0
156	20241120	172200	28595568	1925	1925	1925	1925	0
157	20241120	172100	28595568	1925	1925	1925	1925	0
158	20241120	172000	28595568	1925	1925	1925	1925	0
159	20241120	171900	28595568	1925	1925	1925	1925	0
160	20241120	171800	28595568	1925	1925	1925	1925	0
161	20241120	171700	28595568	1925	1925	1925	1925	0
162	20241120	171600	28595568	1925	1925	1925	1925	0
163	20241120	171500	28595568	1925	1925	1925	1925	0
164	20241120	171400	28595568	1925	1925	1925	1925	0
165	20241120	171300	28595568	1925	1925	1925	1925	0
166	20241120	171200	28595568	1925	1925	1925	1925	0
167	20241120	171100	28595568	1925	1925	1925	1925	0
168	20241120	171000	28595568	1925	1925	1925	1925	0
169	20241120	170900	28595568	1925	1925	1925	1925	0
170	20241120	170800	28595568	1925	1925	1925	1925	0
171	20241120	170700	28595568	1925	1925	1925	1925	0
172	20241120	170600	28595568	1925	1925	1925	1925	0
173	20241120	170500	28595568	1925	1925	1925	1925	0
174	20241120	170400	28595568	1925	1925	1925	1925	0
175	20241120	170300	28595568	1925	1925	1925	1925	0
176	20241120	170200	28595568	1925	1925	1925	1925	0
177	20241120	170100	28595568	1925	1925	1925	1925	0
178	20241120	170000	28595568	1925	1925	1925	1925	0
179	20241120	165900	28595568	1925	1925	1925	1925	0
180	20241120	165800	28595568	1925	1925	1925	1925	0
181	20241120	165700	28595568	1925	1925	1925	1925	0
182	20241120	165600	28595568	1925	1925	1925	1925	68
183	20241120	165500	28595568	1925	1925	1925	1925	0
184	20241120	165400	28595568	1925	1925	1925	1925	0
185	20241120	165300	28595568	1925	1925	1925	1925	0
186	20241120	165200	28595568	1925	1925	1925	1925	0
187	20241120	165100	28595568	1925	1925	1925	1925	0
188	20241120	165000	28595568	1925	1925	1925	1925	0
189	20241120	164900	28595568	1925	1925	1925	1925	0
190	20241120	164800	28595568	1925	1925	1925	1925	0
191	20241120	164700	28595568	1925	1925	1925	1925	0
192	20241120	164600	28595568	1925	1925	1925	1925	0
193	20241120	164500	28595568	1925	1925	1925	1925	0
194	20241120	164400	28595568	1925	1925	1925	1925	0
195	20241120	164300	28595568	1925	1925	1925	1925	0
196	20241120	164200	28595568	1925	1925	1925	1925	0
197	20241120	164100	28595568	1925	1925	1925	1925	0
198	20241120	164000	28595568	1925	1925	1925	1925	0
199	20241120	163900	28595568	1925	1925	1925	1925	0
200	20241120	163800	28595568	1925	1925	1925	1925	0
201	20241120	163700	28595568	1925	1925	1925	1925	0
202	20241120	163600	28595568	1925	1925	1925	1925	0
203	20241120	163500	28595568	1925	1925	1925	1925	0
204	20241120	163400	28595568	1925	1925	1925	1925	0
205	20241120	163300	28595568	1925	1925	1925	1925	0
206	20241120	163200	28595568	1925	1925	1925	1925	0
207	20241120	163100	28595568	1925	1925	1925	1925	0
208	20241120	163000	28595568	1925	1925	1925	1925	0
209	20241120	162900	28595568	1925	1925	1925	1925	0
210	20241120	162800	28595568	1925	1925	1925	1925	0
211	20241120	162700	28595568	1925	1925	1925	1925	0
212	20241120	162600	28595568	1925	1925	1925	1925	68
213	20241120	162500	28595568	1925	1925	1925	1925	0
214	20241120	162400	28595568	1925	1925	1925	1925	0
215	20241120	162300	28595568	1925	1925	1925	1925	0
216	20241120	162200	28595568	1925	1925	1925	1925	0
217	20241120	162100	28595568	1925	1925	1925	1925	0
218	20241120	162000	28595568	1925	1925	1925	1925	0
219	20241120	161900	28595568	1925	1925	1925	1925	0
220	20241120	161800	28595568	1925	1925	1925	1925	0
221	20241120	161700	28595568	1925	1925	1925	1925	0
222	20241120	161600	28595568	1925	1925	1925	1925	0
223	20241120	161500	28595568	1925	1925	1925	1925	0
224	20241120	161400	28595568	1925	1925	1925	1925	0
225	20241120	161300	28595568	1925	1925	1925	1925	0
226	20241120	161200	28595568	1925	1925	1925	1925	0
227	20241120	161100	28595568	1925	1925	1925	1925	0
228	20241120	161000	28595568	1925	1925	1925	1925	0
229	20241120	160900	28595568	1925	1925	1925	1925	0
230	20241120	160800	28595568	1925	1925	1925	1925	0
231	20241120	160700	28595568	1925	1925	1925	1925	0
232	20241120	160600	28595568	1925	1925	1925	1925	0
233	20241120	160500	28595568	1925	1925	1925	1925	0
234	20241120	160400	28595568	1925	1925	1925	1925	0
235	20241120	160300	28595568	1925	1925	1925	1925	0
236	20241120	160200	28595568	1925	1925	1925	1925	0
237	20241120	160100	28595568	1925	1925	1925	1925	0
238	20241120	160000	28595568	1925	1925	1925	1925	0
239	20241120	155900	28595568	1925	1925	1925	1925	0
240	20241120	155800	28595568	1925	1925	1925	1925	0
241	20241120	155700	28595568	1925	1925	1925	1925	0
242	20241120	155600	28595568	1925	1925	1925	1925	68
243	20241120	155500	28595568	1925	1925	1925	1925	0
244	20241120	155400	28595568	1925	1925	1925	1925	0
245	20241120	155300	28595568	1925	1925	1925	1925	0
246	20241120	155200	28595568	1925	1925	1925	1925	0
247	20241120	155100	28595568	1925	1925	1925	1925	0
248	20241120	155000	28595568	1925	1925	1925	1925	0
249	20241120	154900	28595568	1925	1925	1925	1925	0
250	20241120	154800	28595568	1925	1925	1925	1925	0
251	20241120	154700	28595568	1925	1925	1925	1925	0
252	20241120	154600	28595568	1925	1925	1925	1925	0
253	20241120	154500	28595568	1925	1925	1925	1925	0
254	20241120	154400	28595568	1925	1925	1925	1925	0
255	20241120	154300	28595568	1925	1925	1925	1925	0
256	20241120	154200	28595568	1925	1925	1925	1925	0
257	20241120	154100	28595568	1925	1925	1925	1925	0
258	20241120	154000	28595568	1925	1925	1925	1925	0
259	20241120	153900	28595568	1925	1925	1925	1925	0
260	20241120	153800	28595568	1925	1925	1925	1925	0
261	20241120	153700	28595568	1925	1925	1925	1925	0
262	20241120	153600	28595568	1925	1925	1925	1925	0
263	20241120	153500	28595568	1925	1925	1925	1925	0
264	20241120	153400	28595568	1925	1925	1925	1925	0
265	20241120	153300	28595568	1925	1925	1925	1925	0
266	20241120	153200	28595568	1925	1925	1925	1925	0
267	20241120	153100	28595568	1925	1925	1925	1925	0
268	20241120	153000	28595568	1925	1925	1925	1925	68
269	20241120	152900	28464668	1922	1922	1922	1922	0
270	20241120	152800	28464668	1922	1922	1922	1922	0
271	20241120	152700	28464668	1922	1922	1922	1922	0
272	20241120	152600	28464668	1922	1922	1922	1922	0
273	20241120	152500	28464668	1922	1922	1922	1922	0
274	20241120	152400	28464668	1922	1922	1922	1922	0
275	20241120	152300	28464668	1922	1922	1922	1922	0
276	20241120	152200	28464668	1922	1922	1922	1922	0
277	20241120	152100	28464668	1922	1922	1922	1922	0
278	20241120	152000	28464668	1922	1922	1922	1922	0
279	20241120	151900	28464668	1922	1922	1922	1922	0
280	20241120	151800	28464668	1922	1923	1923	1922	1001
281	20241120	151700	26540556	1924	1924	1924	1924	0
282	20241120	151600	26540556	1924	1924	1924	1924	0
283	20241120	151500	26540556	1924	1924	1924	1924	0
284	20241120	151400	26540556	1924	1924	1924	1924	0
285	20241120	151300	26540556	1924	1924	1924	1924	0
286	20241120	151200	26540556	1924	1924	1924	1924	0
287	20241120	151100	26540556	1924	1924	1924	1924	0
288	20241120	151000	26540556	1924	1924	1924	1924	0
289	20241120	150900	26540556	1924	1924	1924	1924	0
290	20241120	150800	26540556	1924	1924	1924	1924	0
291	20241120	150700	26540556	1924	1924	1924	1924	0
292	20241120	150600	26540556	1924	1924	1924	1924	0
293	20241120	150500	26540556	1924	1924	1924	1924	0
294	20241120	150400	26540556	1924	1924	1924	1924	0
295	20241120	150300	26540556	1924	1924	1924	1924	0
296	20241120	150200	26540556	1924	1924	1924	1924	0
297	20241120	150100	26540556	1924	1924	1924	1924	0
298	20241120	150000	26540556	1924	1924	1924	1924	0
299	20241120	145900	26540556	1924	1924	1924	1924	0
300	20241120	145800	26540556	1924	1924	1924	1924	0
301	20241120	145700	26540556	1924	1924	1924	1924	50
302	20241120	145600	26444356	1924	1924	1924	1924	0
303	20241120	145500	26444356	1924	1924	1924	1924	0
304	20241120	145400	26444356	1924	1924	1924	1924	0
305	20241120	145300	26444356	1924	1924	1924	1924	0
306	20241120	145200	26444356	1924	1924	1924	1924	5
307	20241120	145100	26434736	1923	1923	1923	1923	0
308	20241120	145000	26434736	1923	1923	1923	1923	17
309	20241120	144900	26402045	1923	1923	1923	1923	0
310	20241120	144800	26402045	1923	1923	1923	1923	0
311	20241120	144700	26402045	1923	1923	1923	1923	0
312	20241120	144600	26402045	1923	1923	1923	1923	0
313	20241120	144500	26402045	1923	1923	1923	1923	0
314	20241120	144400	26402045	1923	1923	1923	1923	0
315	20241120	144300	26402045	1923	1923	1923	1923	1
316	20241120	144200	26400122	1923	1923	1923	1923	1
317	20241120	144100	26398199	1922	1922	1922	1922	0
318	20241120	144000	26398199	1922	1922	1922	1922	0
319	20241120	143900	26398199	1922	1922	1922	1922	0
320	20241120	143800	26398199	1922	1922	1922	1922	0
321	20241120	143700	26398199	1922	1922	1922	1922	0
322	20241120	143600	26398199	1922	1922	1922	1922	2
323	20241120	143500	26394355	1923	1923	1923	1923	0
324	20241120	143400	26394355	1923	1923	1923	1923	5
325	20241120	143300	26384740	1922	1922	1922	1922	0
326	20241120	143200	26384740	1922	1922	1922	1922	0
327	20241120	143100	26384740	1922	1922	1922	1922	0
328	20241120	143000	26384740	1922	1922	1922	1922	0
329	20241120	142900	26384740	1922	1922	1922	1922	0
330	20241120	142800	26384740	1922	1922	1922	1922	50
331	20241120	142700	26288640	1922	1922	1922	1922	4
332	20241120	142600	26280952	1922	1922	1922	1922	0
333	20241120	142500	26280952	1922	1922	1922	1922	0
334	20241120	142400	26280952	1922	1922	1922	1922	0
335	20241120	142300	26280952	1922	1922	1922	1922	0
336	20241120	142200	26280952	1922	1922	1922	1922	0
337	20241120	142100	26280952	1922	1922	1922	1922	0
338	20241120	142000	26280952	1922	1922	1922	1922	0
339	20241120	141900	26280952	1922	1922	1922	1922	0
340	20241120	141800	26280952	1922	1922	1922	1922	0
341	20241120	141700	26280952	1922	1922	1922	1922	0
342	20241120	141600	26280952	1922	1920	1922	1920	1001
343	20241120	141500	24359030	1921	1921	1921	1921	2
344	20241120	141400	24355188	1921	1920	1921	1920	55
345	20241120	141300	24249586	1917	1917	1917	1917	0
346	20241120	141200	24249586	1917	1917	1917	1917	0
347	20241120	141100	24249586	1917	1917	1917	1917	0
348	20241120	141000	24249586	1917	1917	1917	1917	0
349	20241120	140900	24249586	1917	1917	1917	1917	0
350	20241120	140800	24249586	1917	1917	1917	1917	0
351	20241120	140700	24249586	1917	1917	1917	1917	0
352	20241120	140600	24249586	1917	1917	1917	1917	0
353	20241120	140500	24249586	1917	1917	1917	1917	0
354	20241120	140400	24249586	1917	1917	1917	1917	0
355	20241120	140300	24249586	1917	1917	1917	1917	0
356	20241120	140200	24249586	1917	1917	1917	1917	0
357	20241120	140100	24249586	1917	1917	1917	1917	0
358	20241120	140000	24249586	1917	1917	1917	1917	0
359	20241120	135900	24249586	1917	1917	1917	1917	0
360	20241120	135800	24249586	1917	1917	1917	1917	0
361	20241120	135700	24249586	1917	1917	1917	1917	0
362	20241120	135600	24249586	1917	1917	1917	1917	0
363	20241120	135500	24249586	1917	1917	1917	1917	0
364	20241120	135400	24249586	1917	1917	1917	1917	0
365	20241120	135300	24249586	1917	1917	1917	1917	0
366	20241120	135200	24249586	1917	1917	1917	1917	0
367	20241120	135100	24249586	1917	1917	1917	1917	262
368	20241120	135000	23747332	1917	1917	1917	1917	0
369	20241120	134900	23747332	1917	1917	1917	1917	0
370	20241120	134800	23747332	1917	1917	1917	1917	0
371	20241120	134700	23747332	1917	1917	1917	1917	0
372	20241120	134600	23747332	1917	1917	1917	1917	0
373	20241120	134500	23747332	1917	1917	1917	1917	0
374	20241120	134400	23747332	1917	1917	1917	1917	0
375	20241120	134300	23747332	1917	1917	1917	1917	0
376	20241120	134200	23747332	1917	1917	1917	1917	0
377	20241120	134100	23747332	1917	1917	1917	1917	0
378	20241120	134000	23747332	1917	1917	1917	1917	0
379	20241120	133900	23747332	1917	1917	1917	1917	0
380	20241120	133800	23747332	1917	1917	1917	1917	0
381	20241120	133700	23747332	1917	1917	1917	1917	0
382	20241120	133600	23747332	1917	1917	1917	1917	0
383	20241120	133500	23747332	1917	1917	1917	1917	238
384	20241120	133400	23291086	1917	1917	1917	1917	0
385	20241120	133300	23291086	1917	1917	1917	1917	0
386	20241120	133200	23291086	1917	1917	1917	1917	0
387	20241120	133100	23291086	1917	1917	1917	1917	0
388	20241120	133000	23291086	1917	1917	1917	1917	0
389	20241120	132900	23291086	1917	1917	1917	1917	0
390	20241120	132800	23291086	1917	1917	1917	1917	0
391	20241120	132700	23291086	1917	1917	1917	1917	0
392	20241120	132600	23291086	1917	1917	1917	1917	470
393	20241120	132500	22390096	1917	1917	1917	1917	0
394	20241120	132400	22390096	1917	1917	1917	1917	0
395	20241120	132300	22390096	1917	1917	1917	1917	0
396	20241120	132200	22390096	1917	1917	1917	1917	0
397	20241120	132100	22390096	1917	1917	1917	1917	0
398	20241120	132000	22390096	1917	1917	1917	1917	0
399	20241120	131900	22390096	1917	1917	1917	1917	0
400	20241120	131800	22390096	1917	1917	1917	1917	0
401	20241120	131700	22390096	1917	1917	1917	1917	0
402	20241120	131600	22390096	1917	1917	1917	1917	0
403	20241120	131500	22390096	1917	1917	1917	1917	0
404	20241120	131400	22390096	1917	1917	1917	1917	0
405	20241120	131300	22390096	1917	1917	1917	1917	0
406	20241120	131200	22390096	1917	1917	1917	1917	0
407	20241120	131100	22390096	1917	1917	1917	1917	0
408	20241120	131000	22390096	1917	1917	1917	1917	0
409	20241120	130900	22390096	1917	1917	1917	1917	0
410	20241120	130800	22390096	1917	1917	1917	1917	0
411	20241120	130700	22390096	1917	1917	1917	1917	0
412	20241120	130600	22390096	1917	1917	1917	1917	1200
413	20241120	130500	20089696	1917	1917	1917	1917	0
414	20241120	130400	20089696	1917	1917	1917	1917	0
415	20241120	130300	20089696	1917	1917	1917	1917	1
416	20241120	130200	20087779	1915	1915	1915	1915	0
417	20241120	130100	20087779	1915	1915	1915	1915	0
418	20241120	130000	20087779	1915	1915	1915	1915	0
419	20241120	125900	20087779	1915	1915	1915	1915	0
420	20241120	125800	20087779	1915	1915	1915	1915	0
421	20241120	125700	20087779	1915	1915	1915	1915	0
422	20241120	125600	20087779	1915	1915	1915	1915	0
423	20241120	125500	20087779	1915	1915	1915	1915	0
424	20241120	125400	20087779	1915	1915	1915	1915	0
425	20241120	125300	20087779	1915	1915	1915	1915	0
426	20241120	125200	20087779	1915	1915	1915	1915	0
427	20241120	125100	20087779	1915	1915	1915	1915	0
428	20241120	125000	20087779	1915	1915	1915	1915	0
429	20241120	124900	20087779	1915	1915	1915	1915	0
430	20241120	124800	20087779	1915	1915	1915	1915	0
431	20241120	124700	20087779	1915	1915	1915	1915	0
432	20241120	124600	20087779	1915	1915	1915	1915	699
433	20241120	124500	18749194	1916	1916	1916	1916	0
434	20241120	124400	18749194	1916	1916	1916	1916	0
435	20241120	124300	18749194	1916	1916	1916	1916	0
436	20241120	124200	18749194	1916	1916	1916	1916	0
437	20241120	124100	18749194	1916	1916	1916	1916	10
438	20241120	124000	18730034	1916	1916	1916	1916	0
439	20241120	123900	18730034	1916	1916	1916	1916	0
440	20241120	123800	18730034	1916	1916	1916	1916	0
441	20241120	123700	18730034	1916	1916	1916	1916	10
442	20241120	123600	18710874	1916	1916	1916	1916	0
443	20241120	123500	18710874	1916	1916	1916	1916	0
444	20241120	123400	18710874	1916	1916	1916	1916	0
445	20241120	123300	18710874	1916	1916	1916	1916	4
446	20241120	123200	18703210	1916	1916	1916	1916	0
447	20241120	123100	18703210	1916	1916	1916	1916	0
448	20241120	123000	18703210	1916	1916	1916	1916	0
449	20241120	122900	18703210	1916	1916	1916	1916	0
450	20241120	122800	18703210	1916	1916	1916	1916	0
451	20241120	122700	18703210	1916	1916	1916	1916	0
452	20241120	122600	18703210	1916	1916	1916	1916	0
453	20241120	122500	18703210	1916	1916	1916	1916	0
454	20241120	122400	18703210	1916	1916	1916	1916	0
455	20241120	122300	18703210	1916	1916	1916	1916	0
456	20241120	122200	18703210	1916	1916	1916	1916	0
457	20241120	122100	18703210	1916	1916	1916	1916	0
458	20241120	122000	18703210	1916	1916	1916	1916	0
459	20241120	121900	18703210	1916	1916	1916	1916	0
460	20241120	121800	18703210	1916	1916	1916	1916	0
461	20241120	121700	18703210	1916	1916	1916	1916	0
462	20241120	121600	18703210	1916	1916	1916	1916	0
463	20241120	121500	18703210	1916	1916	1916	1916	0
464	20241120	121400	18703210	1916	1920	1920	1916	2701
465	20241120	121300	13527061	1918	1918	1918	1918	0
466	20241120	121200	13527061	1918	1918	1918	1918	0
467	20241120	121100	13527061	1918	1918	1918	1918	0
468	20241120	121000	13527061	1918	1918	1918	1918	0
469	20241120	120900	13527061	1918	1918	1918	1918	0
470	20241120	120800	13527061	1918	1918	1918	1918	0
471	20241120	120700	13527061	1918	1918	1918	1918	0
472	20241120	120600	13527061	1918	1918	1918	1918	0
473	20241120	120500	13527061	1918	1918	1918	1918	0
474	20241120	120400	13527061	1918	1918	1918	1918	0
475	20241120	120300	13527061	1918	1918	1918	1918	0
476	20241120	120200	13527061	1918	1918	1918	1918	0
477	20241120	120100	13527061	1918	1918	1918	1918	0
478	20241120	120000	13527061	1918	1918	1918	1918	0
479	20241120	115900	13527061	1918	1918	1918	1918	0
480	20241120	115800	13527061	1918	1918	1918	1918	0
481	20241120	115700	13527061	1918	1918	1918	1918	0
482	20241120	115600	13527061	1918	1918	1918	1918	0
483	20241120	115500	13527061	1918	1918	1918	1918	0
484	20241120	115400	13527061	1918	1918	1918	1918	0
485	20241120	115300	13527061	1918	1918	1918	1918	0
486	20241120	115200	13527061	1918	1918	1918	1918	0
487	20241120	115100	13527061	1918	1918	1918	1918	1
488	20241120	115000	13525143	1920	1920	1920	1920	0
489	20241120	114900	13525143	1920	1920	1920	1920	0
490	20241120	114800	13525143	1920	1920	1920	1920	0
491	20241120	114700	13525143	1920	1920	1920	1920	500
492	20241120	114600	12565143	1917	1917	1917	1917	0
493	20241120	114500	12565143	1917	1917	1917	1917	0
494	20241120	114400	12565143	1917	1917	1917	1917	0
495	20241120	114300	12565143	1917	1917	1917	1917	1
496	20241120	114200	12563226	1920	1920	1920	1920	0
497	20241120	114100	12563226	1920	1915	1920	1915	11
498	20241120	114000	12542139	1914	1914	1914	1914	0
499	20241120	113900	12542139	1914	1914	1914	1914	0
500	20241120	113800	12542139	1914	1914	1914	1914	0
501	20241120	113700	12542139	1914	1914	1914	1914	0
502	20241120	113600	12542139	1914	1914	1914	1914	0
503	20241120	113500	12542139	1914	1914	1914	1914	0
504	20241120	113400	12542139	1914	1914	1914	1914	0
505	20241120	113300	12542139	1914	1914	1914	1914	0
506	20241120	113200	12542139	1914	1914	1914	1914	0
507	20241120	113100	12542139	1914	1914	1914	1914	0
508	20241120	113000	12542139	1914	1914	1914	1914	0
509	20241120	112900	12542139	1914	1914	1914	1914	391
510	20241120	112800	11793765	1914	1914	1914	1914	0
511	20241120	112700	11793765	1914	1914	1914	1914	0
512	20241120	112600	11793765	1914	1914	1914	1914	0
513	20241120	112500	11793765	1914	1914	1914	1914	0
514	20241120	112400	11793765	1914	1914	1914	1914	0
515	20241120	112300	11793765	1914	1914	1914	1914	0
516	20241120	112200	11793765	1914	1914	1914	1914	2
517	20241120	112100	11789937	1914	1914	1914	1914	0
518	20241120	112000	11789937	1914	1914	1914	1914	0
519	20241120	111900	11789937	1914	1914	1914	1914	0
520	20241120	111800	11789937	1914	1914	1914	1914	0
521	20241120	111700	11789937	1914	1914	1914	1914	0
522	20241120	111600	11789937	1914	1914	1914	1914	0
523	20241120	111500	11789937	1914	1914	1914	1914	1
524	20241120	111400	11788023	1914	1914	1914	1914	0
525	20241120	111300	11788023	1914	1914	1914	1914	100
526	20241120	111200	11596623	1914	1914	1914	1914	0
527	20241120	111100	11596623	1914	1914	1914	1914	1
528	20241120	111000	11594709	1914	1914	1914	1914	0
529	20241120	110900	11594709	1914	1914	1914	1914	0
530	20241120	110800	11594709	1914	1914	1914	1914	0
531	20241120	110700	11594709	1914	1914	1914	1914	0
532	20241120	110600	11594709	1914	1914	1914	1914	0
533	20241120	110500	11594709	1914	1914	1914	1914	0
534	20241120	110400	11594709	1914	1914	1914	1914	0
535	20241120	110300	11594709	1914	1914	1914	1914	0
536	20241120	110200	11594709	1914	1914	1914	1914	0
537	20241120	110100	11594709	1914	1914	1914	1914	0
538	20241120	110000	11594709	1914	1914	1914	1914	1
539	20241120	105900	11592795	1913	1913	1913	1913	0
540	20241120	105800	11592795	1913	1913	1913	1913	0
541	20241120	105700	11592795	1913	1913	1913	1913	0
542	20241120	105600	11592795	1913	1913	1913	1913	0
543	20241120	105500	11592795	1913	1913	1913	1913	0
544	20241120	105400	11592795	1913	1913	1913	1913	0
545	20241120	105300	11592795	1913	1913	1913	1913	0
546	20241120	105200	11592795	1913	1913	1913	1913	0
547	20241120	105100	11592795	1913	1913	1913	1913	0
548	20241120	105000	11592795	1913	1913	1913	1913	0
549	20241120	104900	11592795	1913	1913	1913	1913	0
550	20241120	104800	11592795	1913	1913	1913	1913	0
551	20241120	104700	11592795	1913	1913	1913	1913	0
552	20241120	104600	11592795	1913	1913	1913	1913	2
553	20241120	104500	11588969	1912	1912	1912	1912	0
554	20241120	104400	11588969	1912	1912	1912	1912	292
555	20241120	104300	11030665	1912	1912	1912	1912	1550
556	20241120	104200	8067065	1912	1912	1912	1912	1499
557	20241120	104100	5200977	1912	1911	1912	1911	2
558	20241120	104000	5197154	1910	1910	1910	1910	0
559	20241120	103900	5197154	1910	1910	1910	1910	1590
560	20241120	103800	2160254	1910	1910	1910	1910	0
561	20241120	103700	2160254	1910	1910	1910	1910	0
562	20241120	103600	2160254	1910	1910	1910	1910	0
563	20241120	103500	2160254	1910	1910	1910	1910	0
564	20241120	103400	2160254	1910	1910	1910	1910	0
565	20241120	103300	2160254	1910	1907	1910	1907	785
566	20241120	103200	661844	1907	1907	1907	1907	0
567	20241120	103100	661844	1907	1907	1907	1907	1
568	20241120	103000	659937	1907	1907	1907	1907	0
569	20241120	102900	659937	1907	1907	1907	1907	0
570	20241120	102800	659937	1907	1907	1907	1907	0
571	20241120	102700	659937	1907	1907	1907	1907	0
572	20241120	102600	659937	1907	1907	1907	1907	0
573	20241120	102500	659937	1907	1907	1907	1907	0
574	20241120	102400	659937	1907	1907	1907	1907	0
575	20241120	102300	659937	1907	1907	1907	1907	5
576	20241120	102200	650402	1905	1905	1905	1905	0
577	20241120	102100	650402	1905	1905	1905	1905	0
578	20241120	102000	650402	1905	1905	1905	1905	1
579	20241120	101900	648497	1906	1906	1906	1906	1
580	20241120	101800	646591	1909	1909	1909	1909	0
581	20241120	101700	646591	1909	1909	1909	1909	0
582	20241120	101600	646591	1909	1909	1909	1909	0
583	20241120	101500	646591	1909	1909	1909	1909	0
584	20241120	101400	646591	1909	1909	1909	1909	0
585	20241120	101300	646591	1909	1909	1909	1909	0
586	20241120	101200	646591	1909	1905	1909	1905	63
587	20241120	101100	526372	1905	1905	1905	1905	0
588	20241120	101000	526372	1905	1905	1905	1905	0
589	20241120	100900	526372	1905	1905	1905	1905	0
590	20241120	100800	526372	1905	1905	1905	1905	0
591	20241120	100700	526372	1905	1905	1905	1905	1
592	20241120	100600	524467	1903	1903	1903	1903	0
593	20241120	100500	524467	1903	1905	1905	1903	3
594	20241120	100400	518755	1903	1903	1903	1903	0
595	20241120	100300	518755	1903	1903	1903	1903	0
596	20241120	100200	518755	1903	1903	1903	1903	0
597	20241120	100100	518755	1903	1903	1903	1903	0
598	20241120	100000	518755	1903	1903	1903	1903	0
599	20241120	095900	518755	1903	1903	1903	1903	0
600	20241120	095800	518755	1903	1903	1903	1903	0
601	20241120	095700	518755	1903	1903	1903	1903	0
602	20241120	095600	518755	1903	1903	1903	1903	0
603	20241120	095500	518755	1903	1903	1903	1903	0
604	20241120	095400	518755	1903	1903	1903	1903	0
605	20241120	095300	518755	1903	1903	1903	1903	0
606	20241120	095200	518755	1903	1903	1903	1903	0
607	20241120	095100	518755	1903	1903	1903	1903	0
608	20241120	095000	518755	1903	1903	1903	1903	1
609	20241120	094900	516852	1903	1903	1903	1903	0
610	20241120	094800	516852	1903	1903	1903	1903	0
611	20241120	094700	516852	1903	1903	1903	1903	0
612	20241120	094600	516852	1903	1903	1903	1903	0
613	20241120	094500	516852	1903	1903	1903	1903	0
614	20241120	094400	516852	1903	1905	1905	1903	6
615	20241120	094300	505424	1906	1908	1908	1906	6
616	20241120	094200	493986	1894	1894	1894	1894	0
617	20241120	094100	493986	1894	1894	1894	1894	0
618	20241120	094000	493986	1894	1894	1894	1894	0
619	20241120	093900	493986	1894	1894	1894	1894	0
620	20241120	093800	493986	1894	1894	1894	1894	0
621	20241120	093700	493986	1894	1894	1894	1894	0
622	20241120	093600	493986	1894	1894	1894	1894	1
623	20241120	093500	492092	1909	1909	1909	1909	0
624	20241120	093400	492092	1909	1909	1909	1909	0
625	20241120	093300	492092	1909	1909	1909	1909	0
626	20241120	093200	492092	1909	1909	1909	1909	1
627	20241120	093100	490183	1909	1909	1909	1909	5
628	20241120	093000	480638	1909	1909	1909	1909	0
629	20241120	092900	480638	1909	1909	1909	1909	0
630	20241120	092800	480638	1909	1909	1909	1909	0
631	20241120	092700	480638	1909	1909	1909	1909	125
632	20241120	092600	242013	1909	1909	1909	1909	1
633	20241120	092500	240104	1909	1909	1909	1909	0
634	20241120	092400	240104	1909	1909	1909	1909	0
635	20241120	092300	240104	1909	1909	1909	1909	0
636	20241120	092200	240104	1909	1909	1909	1909	0
637	20241120	092100	240104	1909	1909	1909	1909	50
638	20241120	092000	144654	1910	1910	1910	1910	0
639	20241120	091900	144654	1910	1910	1910	1910	0
640	20241120	091800	144654	1910	1910	1910	1910	0
641	20241120	091700	144654	1910	1910	1910	1910	0
642	20241120	091600	144654	1910	1910	1910	1910	0
643	20241120	091500	144654	1910	1910	1910	1910	0
644	20241120	091400	144654	1910	1910	1910	1910	0
645	20241120	091300	144654	1910	1910	1910	1910	0
646	20241120	091200	144654	1910	1910	1910	1910	0
647	20241120	091100	144654	1910	1910	1910	1910	0
648	20241120	091000	144654	1910	1910	1910	1910	0
649	20241120	090900	144654	1910	1910	1910	1910	0
650	20241120	090800	144654	1910	1910	1910	1910	0
651	20241120	090700	144654	1910	1910	1910	1910	0
652	20241120	090600	144654	1910	1910	1910	1910	0
653	20241120	090500	144654	1910	1910	1910	1910	0
654	20241120	090400	144654	1910	1910	1910	1910	0
655	20241120	090300	144654	1910	1910	1910	1910	0
656	20241120	090200	144654	1910	1910	1910	1910	0
657	20241120	090100	144654	1910	1909	1910	1909	50
658	20241120	090000	49202	1909	1891	1909	1891	26