KissMeData/026040/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	46147872	1947	1947	1947	1947	407
3	20241122	190800	46147872	1947	1947	1947	1947	0
4	20241122	190700	46147872	1947	1947	1947	1947	0
5	20241122	190600	46147872	1947	1947	1947	1947	0
6	20241122	190500	46147872	1947	1947	1947	1947	0
7	20241122	190400	46147872	1947	1947	1947	1947	0
8	20241122	190300	46147872	1947	1947	1947	1947	0
9	20241122	190200	46147872	1947	1947	1947	1947	0
10	20241122	190100	46147872	1947	1947	1947	1947	0
11	20241122	190000	46147872	1947	1947	1947	1947	0
12	20241122	185900	46147872	1947	1947	1947	1947	0
13	20241122	185800	46147872	1947	1947	1947	1947	0
14	20241122	185700	46147872	1947	1947	1947	1947	0
15	20241122	185600	46147872	1947	1947	1947	1947	0
16	20241122	185500	46147872	1947	1947	1947	1947	0
17	20241122	185400	46147872	1947	1947	1947	1947	0
18	20241122	185300	46147872	1947	1947	1947	1947	0
19	20241122	185200	46147872	1947	1947	1947	1947	0
20	20241122	185100	46147872	1947	1947	1947	1947	0
21	20241122	185000	46147872	1947	1947	1947	1947	0
22	20241122	184900	46147872	1947	1947	1947	1947	0
23	20241122	184800	46147872	1947	1947	1947	1947	0
24	20241122	184700	46147872	1947	1947	1947	1947	0
25	20241122	184600	46147872	1947	1947	1947	1947	0
26	20241122	184500	46147872	1947	1947	1947	1947	0
27	20241122	184400	46147872	1947	1947	1947	1947	0
28	20241122	184300	46147872	1947	1947	1947	1947	0
29	20241122	184200	46147872	1947	1947	1947	1947	0
30	20241122	184100	46147872	1947	1947	1947	1947	0
31	20241122	184000	46147872	1947	1947	1947	1947	0
32	20241122	183900	46147872	1947	1947	1947	1947	407
33	20241122	183800	46147872	1947	1947	1947	1947	0
34	20241122	183700	46147872	1947	1947	1947	1947	0
35	20241122	183600	46147872	1947	1947	1947	1947	0
36	20241122	183500	46147872	1947	1947	1947	1947	0
37	20241122	183400	46147872	1947	1947	1947	1947	0
38	20241122	183300	46147872	1947	1947	1947	1947	0
39	20241122	183200	46147872	1947	1947	1947	1947	0
40	20241122	183100	46147872	1947	1947	1947	1947	0
41	20241122	183000	46147872	1947	1947	1947	1947	0
42	20241122	182900	46147872	1947	1947	1947	1947	0
43	20241122	182800	46147872	1947	1947	1947	1947	0
44	20241122	182700	46147872	1947	1947	1947	1947	0
45	20241122	182600	46147872	1947	1947	1947	1947	0
46	20241122	182500	46147872	1947	1947	1947	1947	0
47	20241122	182400	46147872	1947	1947	1947	1947	0
48	20241122	182300	46147872	1947	1947	1947	1947	0
49	20241122	182200	46147872	1947	1947	1947	1947	0
50	20241122	182100	46147872	1947	1947	1947	1947	0
51	20241122	182000	46147872	1947	1947	1947	1947	0
52	20241122	181900	46147872	1947	1947	1947	1947	0
53	20241122	181800	46147872	1947	1947	1947	1947	0
54	20241122	181700	46147872	1947	1947	1947	1947	0
55	20241122	181600	46147872	1947	1947	1947	1947	0
56	20241122	181500	46147872	1947	1947	1947	1947	0
57	20241122	181400	46147872	1947	1947	1947	1947	0
58	20241122	181300	46147872	1947	1947	1947	1947	0
59	20241122	181200	46147872	1947	1947	1947	1947	0
60	20241122	181100	46147872	1947	1947	1947	1947	0
61	20241122	181000	46147872	1947	1947	1947	1947	0
62	20241122	180900	46147872	1947	1947	1947	1947	407
63	20241122	180800	46147872	1947	1947	1947	1947	0
64	20241122	180700	46147872	1947	1947	1947	1947	0
65	20241122	180600	46147872	1947	1947	1947	1947	0
66	20241122	180500	46147872	1947	1947	1947	1947	0
67	20241122	180400	46147872	1947	1947	1947	1947	0
68	20241122	180300	46147872	1947	1947	1947	1947	0
69	20241122	180200	46147872	1947	1947	1947	1947	0
70	20241122	180100	46147872	1947	1947	1947	1947	0
71	20241122	180000	46147872	1947	1947	1947	1947	0
72	20241122	175900	46147872	1947	1947	1947	1947	0
73	20241122	175800	46147872	1947	1947	1947	1947	0
74	20241122	175700	46147872	1947	1947	1947	1947	0
75	20241122	175600	46147872	1947	1947	1947	1947	0
76	20241122	175500	46147872	1947	1947	1947	1947	0
77	20241122	175400	46147872	1947	1947	1947	1947	0
78	20241122	175300	46147872	1947	1947	1947	1947	0
79	20241122	175200	46147872	1947	1947	1947	1947	0
80	20241122	175100	46147872	1947	1947	1947	1947	0
81	20241122	175000	46147872	1947	1947	1947	1947	0
82	20241122	174900	46147872	1947	1947	1947	1947	0
83	20241122	174800	46147872	1947	1947	1947	1947	0
84	20241122	174700	46147872	1947	1947	1947	1947	0
85	20241122	174600	46147872	1947	1947	1947	1947	0
86	20241122	174500	46147872	1947	1947	1947	1947	0
87	20241122	174400	46147872	1947	1947	1947	1947	0
88	20241122	174300	46147872	1947	1947	1947	1947	0
89	20241122	174200	46147872	1947	1947	1947	1947	0
90	20241122	174100	46147872	1947	1947	1947	1947	0
91	20241122	174000	46147872	1947	1947	1947	1947	0
92	20241122	173900	46147872	1947	1947	1947	1947	407
93	20241122	173800	46147872	1947	1947	1947	1947	0
94	20241122	173700	46147872	1947	1947	1947	1947	0
95	20241122	173600	46147872	1947	1947	1947	1947	0
96	20241122	173500	46147872	1947	1947	1947	1947	0
97	20241122	173400	46147872	1947	1947	1947	1947	0
98	20241122	173300	46147872	1947	1947	1947	1947	0
99	20241122	173200	46147872	1947	1947	1947	1947	0
100	20241122	173100	46147872	1947	1947	1947	1947	0
101	20241122	173000	46147872	1947	1947	1947	1947	0
102	20241122	172900	46147872	1947	1947	1947	1947	0
103	20241122	172800	46147872	1947	1947	1947	1947	0
104	20241122	172700	46147872	1947	1947	1947	1947	0
105	20241122	172600	46147872	1947	1947	1947	1947	0
106	20241122	172500	46147872	1947	1947	1947	1947	0
107	20241122	172400	46147872	1947	1947	1947	1947	0
108	20241122	172300	46147872	1947	1947	1947	1947	0
109	20241122	172200	46147872	1947	1947	1947	1947	0
110	20241122	172100	46147872	1947	1947	1947	1947	0
111	20241122	172000	46147872	1947	1947	1947	1947	0
112	20241122	171900	46147872	1947	1947	1947	1947	0
113	20241122	171800	46147872	1947	1947	1947	1947	0
114	20241122	171700	46147872	1947	1947	1947	1947	0
115	20241122	171600	46147872	1947	1947	1947	1947	0
116	20241122	171500	46147872	1947	1947	1947	1947	0
117	20241122	171400	46147872	1947	1947	1947	1947	0
118	20241122	171300	46147872	1947	1947	1947	1947	0
119	20241122	171200	46147872	1947	1947	1947	1947	0
120	20241122	171100	46147872	1947	1947	1947	1947	0
121	20241122	171000	46147872	1947	1947	1947	1947	0
122	20241122	170900	46147872	1947	1947	1947	1947	407
123	20241122	170800	46147872	1947	1947	1947	1947	0
124	20241122	170700	46147872	1947	1947	1947	1947	0
125	20241122	170600	46147872	1947	1947	1947	1947	0
126	20241122	170500	46147872	1947	1947	1947	1947	0
127	20241122	170400	46147872	1947	1947	1947	1947	0
128	20241122	170300	46147872	1947	1947	1947	1947	0
129	20241122	170200	46147872	1947	1947	1947	1947	0
130	20241122	170100	46147872	1947	1947	1947	1947	0
131	20241122	170000	46147872	1947	1947	1947	1947	0
132	20241122	165900	46147872	1947	1947	1947	1947	0
133	20241122	165800	46147872	1947	1947	1947	1947	0
134	20241122	165700	46147872	1947	1947	1947	1947	0
135	20241122	165600	46147872	1947	1947	1947	1947	0
136	20241122	165500	46147872	1947	1947	1947	1947	0
137	20241122	165400	46147872	1947	1947	1947	1947	0
138	20241122	165300	46147872	1947	1947	1947	1947	0
139	20241122	165200	46147872	1947	1947	1947	1947	0
140	20241122	165100	46147872	1947	1947	1947	1947	0
141	20241122	165000	46147872	1947	1947	1947	1947	0
142	20241122	164900	46147872	1947	1947	1947	1947	0
143	20241122	164800	46147872	1947	1947	1947	1947	0
144	20241122	164700	46147872	1947	1947	1947	1947	0
145	20241122	164600	46147872	1947	1947	1947	1947	0
146	20241122	164500	46147872	1947	1947	1947	1947	0
147	20241122	164400	46147872	1947	1947	1947	1947	0
148	20241122	164300	46147872	1947	1947	1947	1947	0
149	20241122	164200	46147872	1947	1947	1947	1947	0
150	20241122	164100	46147872	1947	1947	1947	1947	0
151	20241122	164000	46147872	1947	1947	1947	1947	0
152	20241122	163900	46147872	1947	1947	1947	1947	407
153	20241122	163800	46147872	1947	1947	1947	1947	0
154	20241122	163700	46147872	1947	1947	1947	1947	0
155	20241122	163600	46147872	1947	1947	1947	1947	0
156	20241122	163500	46147872	1947	1947	1947	1947	0
157	20241122	163400	46147872	1947	1947	1947	1947	0
158	20241122	163300	46147872	1947	1947	1947	1947	0
159	20241122	163200	46147872	1947	1947	1947	1947	0
160	20241122	163100	46147872	1947	1947	1947	1947	0
161	20241122	163000	46147872	1947	1947	1947	1947	0
162	20241122	162900	46147872	1947	1947	1947	1947	0
163	20241122	162800	46147872	1947	1947	1947	1947	0
164	20241122	162700	46147872	1947	1947	1947	1947	0
165	20241122	162600	46147872	1947	1947	1947	1947	0
166	20241122	162500	46147872	1947	1947	1947	1947	0
167	20241122	162400	46147872	1947	1947	1947	1947	0
168	20241122	162300	46147872	1947	1947	1947	1947	0
169	20241122	162200	46147872	1947	1947	1947	1947	0
170	20241122	162100	46147872	1947	1947	1947	1947	0
171	20241122	162000	46147872	1947	1947	1947	1947	0
172	20241122	161900	46147872	1947	1947	1947	1947	0
173	20241122	161800	46147872	1947	1947	1947	1947	0
174	20241122	161700	46147872	1947	1947	1947	1947	0
175	20241122	161600	46147872	1947	1947	1947	1947	0
176	20241122	161500	46147872	1947	1947	1947	1947	0
177	20241122	161400	46147872	1947	1947	1947	1947	0
178	20241122	161300	46147872	1947	1947	1947	1947	0
179	20241122	161200	46147872	1947	1947	1947	1947	0
180	20241122	161100	46147872	1947	1947	1947	1947	0
181	20241122	161000	46147872	1947	1947	1947	1947	0
182	20241122	160900	46147872	1947	1947	1947	1947	407
183	20241122	160800	46147872	1947	1947	1947	1947	0
184	20241122	160700	46147872	1947	1947	1947	1947	0
185	20241122	160600	46147872	1947	1947	1947	1947	0
186	20241122	160500	46147872	1947	1947	1947	1947	0
187	20241122	160400	46147872	1947	1947	1947	1947	0
188	20241122	160300	46147872	1947	1947	1947	1947	0
189	20241122	160200	46147872	1947	1947	1947	1947	0
190	20241122	160100	46147872	1947	1947	1947	1947	0
191	20241122	160000	46147872	1947	1947	1947	1947	0
192	20241122	155900	46147872	1947	1947	1947	1947	0
193	20241122	155800	46147872	1947	1947	1947	1947	0
194	20241122	155700	46147872	1947	1947	1947	1947	0
195	20241122	155600	46147872	1947	1947	1947	1947	0
196	20241122	155500	46147872	1947	1947	1947	1947	0
197	20241122	155400	46147872	1947	1947	1947	1947	0
198	20241122	155300	46147872	1947	1947	1947	1947	0
199	20241122	155200	46147872	1947	1947	1947	1947	0
200	20241122	155100	46147872	1947	1947	1947	1947	0
201	20241122	155000	46147872	1947	1947	1947	1947	0
202	20241122	154900	46147872	1947	1947	1947	1947	0
203	20241122	154800	46147872	1947	1947	1947	1947	0
204	20241122	154700	46147872	1947	1947	1947	1947	0
205	20241122	154600	46147872	1947	1947	1947	1947	0
206	20241122	154500	46147872	1947	1947	1947	1947	0
207	20241122	154400	46147872	1947	1947	1947	1947	0
208	20241122	154300	46147872	1947	1947	1947	1947	0
209	20241122	154200	46147872	1947	1947	1947	1947	0
210	20241122	154100	46147872	1947	1947	1947	1947	0
211	20241122	154000	46147872	1947	1947	1947	1947	0
212	20241122	153900	46147872	1947	1947	1947	1947	407
213	20241122	153800	46147872	1947	1947	1947	1947	0
214	20241122	153700	46147872	1947	1947	1947	1947	0
215	20241122	153600	46147872	1947	1947	1947	1947	0
216	20241122	153500	46147872	1947	1947	1947	1947	0
217	20241122	153400	46147872	1947	1947	1947	1947	0
218	20241122	153300	46147872	1947	1947	1947	1947	0
219	20241122	153200	46147872	1947	1947	1947	1947	0
220	20241122	153100	46147872	1947	1947	1947	1947	0
221	20241122	153000	46147872	1947	1947	1947	1947	407
222	20241122	152900	45355443	1929	1929	1929	1929	0
223	20241122	152800	45355443	1929	1929	1929	1929	0
224	20241122	152700	45355443	1929	1929	1929	1929	0
225	20241122	152600	45355443	1929	1929	1929	1929	0
226	20241122	152500	45355443	1929	1929	1929	1929	0
227	20241122	152400	45355443	1929	1929	1929	1929	0
228	20241122	152300	45355443	1929	1929	1929	1929	0
229	20241122	152200	45355443	1929	1929	1929	1929	0
230	20241122	152100	45355443	1929	1929	1929	1929	0
231	20241122	152000	45355443	1929	1929	1929	1929	0
232	20241122	151900	45355443	1929	1911	1929	1890	45
233	20241122	151800	45269074	1925	1910	1929	1903	540
234	20241122	151700	44235423	1890	1894	1894	1890	17
235	20241122	151600	44203259	1910	1910	1910	1910	0
236	20241122	151500	44203259	1910	1905	1910	1905	11
237	20241122	151400	44182270	1904	1895	1904	1895	2909
238	20241122	151300	38654027	1894	1894	1894	1894	0
239	20241122	151200	38654027	1894	1894	1894	1894	0
240	20241122	151100	38654027	1894	1894	1894	1894	0
241	20241122	151000	38654027	1894	1894	1894	1894	4
242	20241122	150900	38646451	1895	1895	1895	1895	0
243	20241122	150800	38646451	1895	1895	1895	1895	0
244	20241122	150700	38646451	1895	1895	1895	1895	0
245	20241122	150600	38646451	1895	1895	1895	1895	0
246	20241122	150500	38646451	1895	1895	1895	1895	0
247	20241122	150400	38646451	1895	1895	1895	1895	0
248	20241122	150300	38646451	1895	1895	1895	1895	0
249	20241122	150200	38646451	1895	1895	1895	1895	0
250	20241122	150100	38646451	1895	1895	1895	1895	0
251	20241122	150000	38646451	1895	1895	1895	1895	0
252	20241122	145900	38646451	1895	1895	1895	1895	0
253	20241122	145800	38646451	1895	1895	1895	1895	0
254	20241122	145700	38646451	1895	1895	1895	1895	0
255	20241122	145600	38646451	1895	1895	1895	1895	0
256	20241122	145500	38646451	1895	1895	1895	1895	0
257	20241122	145400	38646451	1895	1895	1895	1895	0
258	20241122	145300	38646451	1895	1895	1895	1895	0
259	20241122	145200	38646451	1895	1890	1895	1890	397
260	20241122	145100	37896104	1890	1890	1890	1890	0
261	20241122	145000	37896104	1890	1890	1890	1890	0
262	20241122	144900	37896104	1890	1891	1891	1890	5
263	20241122	144800	37886653	1889	1889	1889	1889	0
264	20241122	144700	37886653	1889	1889	1889	1889	0
265	20241122	144600	37886653	1889	1889	1889	1889	0
266	20241122	144500	37886653	1889	1889	1889	1889	0
267	20241122	144400	37886653	1889	1889	1889	1889	0
268	20241122	144300	37886653	1889	1889	1889	1889	0
269	20241122	144200	37886653	1889	1889	1889	1889	0
270	20241122	144100	37886653	1889	1889	1889	1889	0
271	20241122	144000	37886653	1889	1888	1889	1888	12667
272	20241122	143900	13971352	1892	1892	1892	1892	0
273	20241122	143800	13971352	1892	1892	1892	1892	0
274	20241122	143700	13971352	1892	1892	1892	1892	0
275	20241122	143600	13971352	1892	1892	1892	1892	0
276	20241122	143500	13971352	1892	1892	1892	1892	0
277	20241122	143400	13971352	1892	1892	1892	1892	0
278	20241122	143300	13971352	1892	1892	1892	1892	0
279	20241122	143200	13971352	1892	1892	1892	1892	0
280	20241122	143100	13971352	1892	1892	1892	1892	0
281	20241122	143000	13971352	1892	1892	1892	1892	0
282	20241122	142900	13971352	1892	1892	1892	1892	0
283	20241122	142800	13971352	1892	1892	1892	1892	0
284	20241122	142700	13971352	1892	1892	1892	1892	0
285	20241122	142600	13971352	1892	1892	1892	1892	0
286	20241122	142500	13971352	1892	1892	1892	1892	0
287	20241122	142400	13971352	1892	1892	1892	1892	0
288	20241122	142300	13971352	1892	1892	1892	1892	0
289	20241122	142200	13971352	1892	1892	1892	1892	0
290	20241122	142100	13971352	1892	1892	1892	1892	0
291	20241122	142000	13971352	1892	1892	1892	1892	0
292	20241122	141900	13971352	1892	1892	1892	1892	0
293	20241122	141800	13971352	1892	1892	1892	1892	0
294	20241122	141700	13971352	1892	1892	1892	1892	0
295	20241122	141600	13971352	1892	1892	1892	1892	0
296	20241122	141500	13971352	1892	1892	1892	1892	0
297	20241122	141400	13971352	1892	1892	1892	1892	0
298	20241122	141300	13971352	1892	1892	1892	1892	0
299	20241122	141200	13971352	1892	1892	1892	1892	0
300	20241122	141100	13971352	1892	1892	1892	1892	0
301	20241122	141000	13971352	1892	1892	1892	1892	0
302	20241122	140900	13971352	1892	1892	1892	1892	0
303	20241122	140800	13971352	1892	1892	1892	1892	0
304	20241122	140700	13971352	1892	1882	1892	1882	12
305	20241122	140600	13948758	1882	1882	1882	1882	139
306	20241122	140500	13687160	1882	1882	1882	1882	0
307	20241122	140400	13687160	1882	1882	1882	1882	0
308	20241122	140300	13687160	1882	1882	1882	1882	0
309	20241122	140200	13687160	1882	1882	1882	1882	1
310	20241122	140100	13685278	1882	1882	1882	1882	0
311	20241122	140000	13685278	1882	1882	1882	1882	1
312	20241122	135900	13683396	1894	1894	1894	1894	0
313	20241122	135800	13683396	1894	1894	1894	1894	0
314	20241122	135700	13683396	1894	1894	1894	1894	0
315	20241122	135600	13683396	1894	1894	1894	1894	2
316	20241122	135500	13679608	1882	1882	1882	1882	0
317	20241122	135400	13679608	1882	1882	1882	1882	0
318	20241122	135300	13679608	1882	1882	1882	1882	0
319	20241122	135200	13679608	1882	1882	1882	1882	0
320	20241122	135100	13679608	1882	1882	1882	1882	0
321	20241122	135000	13679608	1882	1882	1882	1882	0
322	20241122	134900	13679608	1882	1882	1882	1882	0
323	20241122	134800	13679608	1882	1882	1882	1882	11
324	20241122	134700	13658906	1895	1895	1895	1895	0
325	20241122	134600	13658906	1895	1895	1895	1895	0
326	20241122	134500	13658906	1895	1895	1895	1895	0
327	20241122	134400	13658906	1895	1895	1895	1895	0
328	20241122	134300	13658906	1895	1895	1895	1895	0
329	20241122	134200	13658906	1895	1895	1895	1895	1
330	20241122	134100	13657011	1882	1882	1882	1882	0
331	20241122	134000	13657011	1882	1883	1883	1882	19
332	20241122	133900	13621250	1897	1897	1897	1897	0
333	20241122	133800	13621250	1897	1897	1897	1897	0
334	20241122	133700	13621250	1897	1897	1897	1897	0
335	20241122	133600	13621250	1897	1897	1897	1897	0
336	20241122	133500	13621250	1897	1897	1897	1897	1
337	20241122	133400	13619353	1897	1897	1897	1897	0
338	20241122	133300	13619353	1897	1897	1897	1897	1
339	20241122	133200	13617456	1898	1898	1898	1898	0
340	20241122	133100	13617456	1898	1898	1898	1898	0
341	20241122	133000	13617456	1898	1898	1898	1898	0
342	20241122	132900	13617456	1898	1898	1898	1898	0
343	20241122	132800	13617456	1898	1898	1898	1898	0
344	20241122	132700	13617456	1898	1898	1898	1898	0
345	20241122	132600	13617456	1898	1898	1898	1898	0
346	20241122	132500	13617456	1898	1898	1898	1898	0
347	20241122	132400	13617456	1898	1898	1898	1898	50
348	20241122	132300	13522556	1898	1898	1898	1898	48
349	20241122	132200	13431452	1895	1895	1895	1895	0
350	20241122	132100	13431452	1895	1895	1895	1895	1
351	20241122	132000	13429557	1892	1892	1892	1892	1
352	20241122	131900	13427665	1873	1886	1886	1873	605
353	20241122	131800	12291135	1899	1899	1899	1899	0
354	20241122	131700	12291135	1899	1899	1899	1899	0
355	20241122	131600	12291135	1899	1899	1899	1899	0
356	20241122	131500	12291135	1899	1899	1899	1899	0
357	20241122	131400	12291135	1899	1899	1899	1899	0
358	20241122	131300	12291135	1899	1899	1899	1899	0
359	20241122	131200	12291135	1899	1899	1899	1899	0
360	20241122	131100	12291135	1899	1899	1899	1899	0
361	20241122	131000	12291135	1899	1899	1899	1899	0
362	20241122	130900	12291135	1899	1899	1899	1899	1
363	20241122	130800	12289236	1899	1899	1899	1899	0
364	20241122	130700	12289236	1899	1899	1899	1899	0
365	20241122	130600	12289236	1899	1899	1899	1899	0
366	20241122	130500	12289236	1899	1899	1899	1899	0
367	20241122	130400	12289236	1899	1899	1899	1899	0
368	20241122	130300	12289236	1899	1899	1899	1899	0
369	20241122	130200	12289236	1899	1899	1899	1899	0
370	20241122	130100	12289236	1899	1899	1899	1899	0
371	20241122	130000	12289236	1899	1899	1899	1899	0
372	20241122	125900	12289236	1899	1899	1899	1899	0
373	20241122	125800	12289236	1899	1899	1899	1899	0
374	20241122	125700	12289236	1899	1899	1899	1899	0
375	20241122	125600	12289236	1899	1899	1899	1899	0
376	20241122	125500	12289236	1899	1899	1899	1899	0
377	20241122	125400	12289236	1899	1899	1899	1899	1
378	20241122	125300	12287337	1899	1899	1899	1899	15
379	20241122	125200	12258852	1899	1899	1899	1899	14
380	20241122	125100	12232266	1898	1898	1898	1898	0
381	20241122	125000	12232266	1898	1898	1898	1898	308
382	20241122	124900	11647682	1898	1898	1898	1898	1
383	20241122	124800	11645784	1890	1890	1890	1890	0
384	20241122	124700	11645784	1890	1890	1890	1890	0
385	20241122	124600	11645784	1890	1890	1890	1890	0
386	20241122	124500	11645784	1890	1890	1890	1890	0
387	20241122	124400	11645784	1890	1890	1890	1890	0
388	20241122	124300	11645784	1890	1890	1890	1890	0
389	20241122	124200	11645784	1890	1890	1890	1890	0
390	20241122	124100	11645784	1890	1890	1890	1890	1
391	20241122	124000	11643894	1885	1885	1885	1885	0
392	20241122	123900	11643894	1885	1885	1885	1885	0
393	20241122	123800	11643894	1885	1885	1885	1885	0
394	20241122	123700	11643894	1885	1885	1885	1885	0
395	20241122	123600	11643894	1885	1885	1885	1885	0
396	20241122	123500	11643894	1885	1885	1885	1885	0
397	20241122	123400	11643894	1885	1885	1885	1885	0
398	20241122	123300	11643894	1885	1885	1885	1885	0
399	20241122	123200	11643894	1885	1885	1885	1885	0
400	20241122	123100	11643894	1885	1885	1885	1885	0
401	20241122	123000	11643894	1885	1885	1885	1885	0
402	20241122	122900	11643894	1885	1898	1899	1885	11
403	20241122	122800	11623025	1885	1885	1885	1885	0
404	20241122	122700	11623025	1885	1885	1885	1885	0
405	20241122	122600	11623025	1885	1885	1885	1885	0
406	20241122	122500	11623025	1885	1885	1885	1885	0
407	20241122	122400	11623025	1885	1885	1885	1885	0
408	20241122	122300	11623025	1885	1885	1885	1885	0
409	20241122	122200	11623025	1885	1885	1885	1885	0
410	20241122	122100	11623025	1885	1885	1885	1885	0
411	20241122	122000	11623025	1885	1885	1885	1885	0
412	20241122	121900	11623025	1885	1885	1885	1885	6
413	20241122	121800	11611715	1898	1898	1898	1898	0
414	20241122	121700	11611715	1898	1898	1898	1898	0
415	20241122	121600	11611715	1898	1898	1898	1898	0
416	20241122	121500	11611715	1898	1898	1898	1898	0
417	20241122	121400	11611715	1898	1898	1898	1898	0
418	20241122	121300	11611715	1898	1898	1898	1898	1
419	20241122	121200	11609817	1885	1885	1885	1885	0
420	20241122	121100	11609817	1885	1885	1885	1885	0
421	20241122	121000	11609817	1885	1885	1885	1885	0
422	20241122	120900	11609817	1885	1885	1885	1885	0
423	20241122	120800	11609817	1885	1885	1885	1885	0
424	20241122	120700	11609817	1885	1885	1885	1885	0
425	20241122	120600	11609817	1885	1885	1885	1885	0
426	20241122	120500	11609817	1885	1885	1885	1885	1
427	20241122	120400	11607932	1899	1899	1899	1899	0
428	20241122	120300	11607932	1899	1899	1899	1899	0
429	20241122	120200	11607932	1899	1899	1899	1899	0
430	20241122	120100	11607932	1899	1899	1899	1899	0
431	20241122	120000	11607932	1899	1899	1899	1899	0
432	20241122	115900	11607932	1899	1899	1899	1899	0
433	20241122	115800	11607932	1899	1899	1899	1899	0
434	20241122	115700	11607932	1899	1899	1899	1899	11
435	20241122	115600	11587043	1899	1899	1899	1899	0
436	20241122	115500	11587043	1899	1899	1899	1899	0
437	20241122	115400	11587043	1899	1899	1899	1899	0
438	20241122	115300	11587043	1899	1899	1899	1899	0
439	20241122	115200	11587043	1899	1899	1899	1899	0
440	20241122	115100	11587043	1899	1899	1899	1899	0
441	20241122	115000	11587043	1899	1899	1899	1899	0
442	20241122	114900	11587043	1899	1899	1899	1899	0
443	20241122	114800	11587043	1899	1899	1899	1899	0
444	20241122	114700	11587043	1899	1899	1899	1899	0
445	20241122	114600	11587043	1899	1899	1899	1899	30
446	20241122	114500	11530073	1899	1899	1899	1899	0
447	20241122	114400	11530073	1899	1899	1899	1899	0
448	20241122	114300	11530073	1899	1899	1899	1899	0
449	20241122	114200	11530073	1899	1899	1899	1899	0
450	20241122	114100	11530073	1899	1899	1899	1899	0
451	20241122	114000	11530073	1899	1899	1899	1899	0
452	20241122	113900	11530073	1899	1899	1899	1899	0
453	20241122	113800	11530073	1899	1899	1899	1899	53
454	20241122	113700	11429426	1899	1899	1899	1899	0
455	20241122	113600	11429426	1899	1899	1899	1899	0
456	20241122	113500	11429426	1899	1899	1899	1899	0
457	20241122	113400	11429426	1899	1899	1899	1899	0
458	20241122	113300	11429426	1899	1899	1899	1899	0
459	20241122	113200	11429426	1899	1899	1899	1899	0
460	20241122	113100	11429426	1899	1899	1899	1899	0
461	20241122	113000	11429426	1899	1899	1899	1899	0
462	20241122	112900	11429426	1899	1899	1899	1899	1
463	20241122	112800	11427527	1885	1885	1885	1885	0
464	20241122	112700	11427527	1885	1885	1885	1885	0
465	20241122	112600	11427527	1885	1885	1885	1885	0
466	20241122	112500	11427527	1885	1885	1885	1885	0
467	20241122	112400	11427527	1885	1885	1885	1885	0
468	20241122	112300	11427527	1885	1885	1885	1885	100
469	20241122	112200	11239027	1885	1885	1885	1885	1
470	20241122	112100	11237142	1885	1885	1885	1885	0
471	20241122	112000	11237142	1885	1885	1885	1885	0
472	20241122	111900	11237142	1885	1885	1885	1885	10
473	20241122	111800	11218292	1885	1885	1885	1885	0
474	20241122	111700	11218292	1885	1885	1885	1885	0
475	20241122	111600	11218292	1885	1885	1885	1885	0
476	20241122	111500	11218292	1885	1885	1885	1885	0
477	20241122	111400	11218292	1885	1885	1885	1885	0
478	20241122	111300	11218292	1885	1890	1890	1885	115
479	20241122	111200	11001382	1902	1902	1902	1902	28
480	20241122	111100	10948126	1890	1890	1890	1890	0
481	20241122	111000	10948126	1890	1890	1890	1890	0
482	20241122	110900	10948126	1890	1890	1890	1890	0
483	20241122	110800	10948126	1890	1890	1890	1890	0
484	20241122	110700	10948126	1890	1890	1890	1890	0
485	20241122	110600	10948126	1890	1902	1902	1890	112
486	20241122	110500	10736434	1902	1902	1902	1902	0
487	20241122	110400	10736434	1902	1902	1902	1902	0
488	20241122	110300	10736434	1902	1902	1902	1902	0
489	20241122	110200	10736434	1902	1902	1902	1902	0
490	20241122	110100	10736434	1902	1902	1902	1902	0
491	20241122	110000	10736434	1902	1902	1902	1902	0
492	20241122	105900	10736434	1902	1902	1902	1902	0
493	20241122	105800	10736434	1902	1902	1902	1902	2
494	20241122	105700	10732630	1890	1890	1890	1890	0
495	20241122	105600	10732630	1890	1890	1890	1890	930
496	20241122	105500	8974930	1890	1890	1890	1890	0
497	20241122	105400	8974930	1890	1890	1890	1890	0
498	20241122	105300	8974930	1890	1890	1890	1890	0
499	20241122	105200	8974930	1890	1890	1890	1890	73
500	20241122	105100	8836960	1890	1890	1890	1890	0
501	20241122	105000	8836960	1890	1890	1890	1890	0
502	20241122	104900	8836960	1890	1890	1890	1890	469
503	20241122	104800	7950550	1890	1890	1890	1890	0
504	20241122	104700	7950550	1890	1890	1890	1890	0
505	20241122	104600	7950550	1890	1890	1890	1890	0
506	20241122	104500	7950550	1890	1890	1890	1890	395
507	20241122	104400	7204000	1890	1890	1890	1890	1
508	20241122	104300	7202110	1903	1903	1903	1903	0
509	20241122	104200	7202110	1903	1903	1903	1903	0
510	20241122	104100	7202110	1903	1903	1903	1903	0
511	20241122	104000	7202110	1903	1903	1903	1903	0
512	20241122	103900	7202110	1903	1903	1903	1903	0
513	20241122	103800	7202110	1903	1903	1903	1903	0
514	20241122	103700	7202110	1903	1903	1903	1903	0
515	20241122	103600	7202110	1903	1903	1903	1903	0
516	20241122	103500	7202110	1903	1903	1903	1903	2
517	20241122	103400	7198304	1902	1901	1902	1901	375
518	20241122	103300	6485170	1885	1885	1885	1885	100
519	20241122	103200	6296670	1884	1901	1901	1884	115
520	20241122	103100	6078873	1902	1902	1902	1902	0
521	20241122	103000	6078873	1902	1902	1902	1902	0
522	20241122	102900	6078873	1902	1902	1902	1902	0
523	20241122	102800	6078873	1902	1902	1902	1902	0
524	20241122	102700	6078873	1902	1902	1902	1902	0
525	20241122	102600	6078873	1902	1902	1902	1902	3
526	20241122	102500	6073167	1901	1901	1901	1901	0
527	20241122	102400	6073167	1901	1901	1901	1901	0
528	20241122	102300	6073167	1901	1901	1901	1901	0
529	20241122	102200	6073167	1901	1902	1902	1901	31
530	20241122	102100	6014206	1902	1902	1902	1902	0
531	20241122	102000	6014206	1902	1902	1902	1902	0
532	20241122	101900	6014206	1902	1902	1902	1902	0
533	20241122	101800	6014206	1902	1902	1902	1902	0
534	20241122	101700	6014206	1902	1902	1902	1902	0
535	20241122	101600	6014206	1902	1902	1902	1902	0
536	20241122	101500	6014206	1902	1902	1902	1902	3
537	20241122	101400	6008500	1901	1901	1901	1901	0
538	20241122	101300	6008500	1901	1901	1901	1901	4
539	20241122	101200	6000896	1901	1901	1901	1901	20
540	20241122	101100	5962876	1901	1901	1901	1901	0
541	20241122	101000	5962876	1901	1901	1901	1901	0
542	20241122	100900	5962876	1901	1901	1901	1901	0
543	20241122	100800	5962876	1901	1901	1901	1901	0
544	20241122	100700	5962876	1901	1901	1901	1901	0
545	20241122	100600	5962876	1901	1901	1901	1901	0
546	20241122	100500	5962876	1901	1901	1901	1901	10
547	20241122	100400	5943866	1901	1901	1901	1901	10
548	20241122	100300	5924856	1901	1901	1901	1901	0
549	20241122	100200	5924856	1901	1901	1901	1901	0
550	20241122	100100	5924856	1901	1901	1901	1901	0
551	20241122	100000	5924856	1901	1901	1901	1901	0
552	20241122	095900	5924856	1901	1901	1901	1901	0
553	20241122	095800	5924856	1901	1901	1901	1901	0
554	20241122	095700	5924856	1901	1901	1901	1901	0
555	20241122	095600	5924856	1901	1901	1901	1901	10
556	20241122	095500	5905846	1901	1901	1901	1901	0
557	20241122	095400	5905846	1901	1901	1901	1901	0
558	20241122	095300	5905846	1901	1901	1901	1901	20
559	20241122	095200	5867826	1901	1901	1901	1901	0
560	20241122	095100	5867826	1901	1901	1901	1901	0
561	20241122	095000	5867826	1901	1901	1901	1901	0
562	20241122	094900	5867826	1901	1881	1901	1881	100
563	20241122	094800	5679649	1881	1885	1885	1881	957
564	20241122	094700	3878576	1902	1901	1902	1901	40
565	20241122	094600	3802513	1885	1900	1900	1885	40
566	20241122	094500	3727041	1902	1902	1902	1902	0
567	20241122	094400	3727041	1902	1901	1902	1901	15
568	20241122	094300	3698521	1901	1901	1901	1901	0
569	20241122	094200	3698521	1901	1901	1901	1901	0
570	20241122	094100	3698521	1901	1901	1901	1901	0
571	20241122	094000	3698521	1901	1901	1901	1901	0
572	20241122	093900	3698521	1901	1901	1901	1901	1
573	20241122	093800	3696620	1903	1903	1903	1903	0
574	20241122	093700	3696620	1903	1903	1903	1903	0
575	20241122	093600	3696620	1903	1903	1903	1903	0
576	20241122	093500	3696620	1903	1903	1903	1903	0
577	20241122	093400	3696620	1903	1903	1903	1903	0
578	20241122	093300	3696620	1903	1903	1903	1903	0
579	20241122	093200	3696620	1903	1903	1903	1903	0
580	20241122	093100	3696620	1903	1903	1903	1903	98
581	20241122	093000	3510126	1903	1903	1903	1903	0
582	20241122	092900	3510126	1903	1903	1903	1903	0
583	20241122	092800	3510126	1903	1903	1903	1903	10
584	20241122	092700	3491096	1903	1903	1903	1903	0
585	20241122	092600	3491096	1903	1903	1903	1903	0
586	20241122	092500	3491096	1903	1903	1903	1903	0
587	20241122	092400	3491096	1903	1903	1903	1903	0
588	20241122	092300	3491096	1903	1903	1903	1903	0
589	20241122	092200	3491096	1903	1903	1903	1903	52
590	20241122	092100	3392140	1903	1903	1903	1903	156
591	20241122	092000	3095272	1903	1895	1903	1895	99
592	20241122	091900	2907115	1895	1903	1903	1895	163
593	20241122	091800	2598214	1895	1895	1895	1895	3
594	20241122	091700	2592529	1895	1903	1903	1895	132
595	20241122	091600	2341588	1903	1903	1903	1903	0
596	20241122	091500	2341588	1903	1903	1903	1903	0
597	20241122	091400	2341588	1903	1903	1903	1903	0
598	20241122	091300	2341588	1903	1903	1903	1903	0
599	20241122	091200	2341588	1903	1903	1903	1903	0
600	20241122	091100	2341588	1903	1903	1903	1903	0
601	20241122	091000	2341588	1903	1903	1903	1903	0
602	20241122	090900	2341588	1903	1903	1903	1903	0
603	20241122	090800	2341588	1903	1902	1903	1902	14
604	20241122	090700	2314948	1895	1895	1895	1895	0
605	20241122	090600	2314948	1895	1895	1895	1895	0
606	20241122	090500	2314948	1895	1895	1895	1895	1
607	20241122	090400	2313053	1910	1910	1910	1910	0
608	20241122	090300	2313053	1910	1910	1910	1910	0
609	20241122	090200	2313053	1910	1910	1910	1910	0
610	20241122	090100	2313053	1910	1907	1910	1907	2
611	20241122	090000	2309236	1904	1882	1904	1882	1227