KissMeData/263770/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	210200	14635857	1943	1943	1943	1943	27
3	20241128	210100	14635857	1943	1943	1943	1943	0
4	20241128	210000	14635857	1943	1943	1943	1943	0
5	20241128	205900	14635857	1943	1943	1943	1943	0
6	20241128	205800	14635857	1943	1943	1943	1943	0
7	20241128	205700	14635857	1943	1943	1943	1943	0
8	20241128	205600	14635857	1943	1943	1943	1943	0
9	20241128	205500	14635857	1943	1943	1943	1943	0
10	20241128	205400	14635857	1943	1943	1943	1943	0
11	20241128	205300	14635857	1943	1943	1943	1943	0
12	20241128	205200	14635857	1943	1943	1943	1943	0
13	20241128	205100	14635857	1943	1943	1943	1943	0
14	20241128	205000	14635857	1943	1943	1943	1943	0
15	20241128	204900	14635857	1943	1943	1943	1943	0
16	20241128	204800	14635857	1943	1943	1943	1943	0
17	20241128	204700	14635857	1943	1943	1943	1943	0
18	20241128	204600	14635857	1943	1943	1943	1943	0
19	20241128	204500	14635857	1943	1943	1943	1943	0
20	20241128	204400	14635857	1943	1943	1943	1943	0
21	20241128	204300	14635857	1943	1943	1943	1943	0
22	20241128	204200	14635857	1943	1943	1943	1943	0
23	20241128	204100	14635857	1943	1943	1943	1943	0
24	20241128	204000	14635857	1943	1943	1943	1943	0
25	20241128	203900	14635857	1943	1943	1943	1943	0
26	20241128	203800	14635857	1943	1943	1943	1943	0
27	20241128	203700	14635857	1943	1943	1943	1943	0
28	20241128	203600	14635857	1943	1943	1943	1943	0
29	20241128	203500	14635857	1943	1943	1943	1943	0
30	20241128	203400	14635857	1943	1943	1943	1943	0
31	20241128	203300	14635857	1943	1943	1943	1943	0
32	20241128	203200	14635857	1943	1943	1943	1943	27
33	20241128	203100	14635857	1943	1943	1943	1943	0
34	20241128	203000	14635857	1943	1943	1943	1943	0
35	20241128	202900	14635857	1943	1943	1943	1943	0
36	20241128	202800	14635857	1943	1943	1943	1943	0
37	20241128	202700	14635857	1943	1943	1943	1943	0
38	20241128	202600	14635857	1943	1943	1943	1943	0
39	20241128	202500	14635857	1943	1943	1943	1943	0
40	20241128	202400	14635857	1943	1943	1943	1943	0
41	20241128	202300	14635857	1943	1943	1943	1943	0
42	20241128	202200	14635857	1943	1943	1943	1943	0
43	20241128	202100	14635857	1943	1943	1943	1943	0
44	20241128	202000	14635857	1943	1943	1943	1943	0
45	20241128	201900	14635857	1943	1943	1943	1943	0
46	20241128	201800	14635857	1943	1943	1943	1943	0
47	20241128	201700	14635857	1943	1943	1943	1943	0
48	20241128	201600	14635857	1943	1943	1943	1943	0
49	20241128	201500	14635857	1943	1943	1943	1943	0
50	20241128	201400	14635857	1943	1943	1943	1943	0
51	20241128	201300	14635857	1943	1943	1943	1943	0
52	20241128	201200	14635857	1943	1943	1943	1943	0
53	20241128	201100	14635857	1943	1943	1943	1943	0
54	20241128	201000	14635857	1943	1943	1943	1943	0
55	20241128	200900	14635857	1943	1943	1943	1943	0
56	20241128	200800	14635857	1943	1943	1943	1943	0
57	20241128	200700	14635857	1943	1943	1943	1943	0
58	20241128	200600	14635857	1943	1943	1943	1943	0
59	20241128	200500	14635857	1943	1943	1943	1943	0
60	20241128	200400	14635857	1943	1943	1943	1943	0
61	20241128	200300	14635857	1943	1943	1943	1943	0
62	20241128	200200	14635857	1943	1943	1943	1943	27
63	20241128	200100	14635857	1943	1943	1943	1943	0
64	20241128	200000	14635857	1943	1943	1943	1943	0
65	20241128	195900	14635857	1943	1943	1943	1943	0
66	20241128	195800	14635857	1943	1943	1943	1943	0
67	20241128	195700	14635857	1943	1943	1943	1943	0
68	20241128	195600	14635857	1943	1943	1943	1943	0
69	20241128	195500	14635857	1943	1943	1943	1943	0
70	20241128	195400	14635857	1943	1943	1943	1943	0
71	20241128	195300	14635857	1943	1943	1943	1943	0
72	20241128	195200	14635857	1943	1943	1943	1943	0
73	20241128	195100	14635857	1943	1943	1943	1943	0
74	20241128	195000	14635857	1943	1943	1943	1943	0
75	20241128	194900	14635857	1943	1943	1943	1943	0
76	20241128	194800	14635857	1943	1943	1943	1943	0
77	20241128	194700	14635857	1943	1943	1943	1943	0
78	20241128	194600	14635857	1943	1943	1943	1943	0
79	20241128	194500	14635857	1943	1943	1943	1943	0
80	20241128	194400	14635857	1943	1943	1943	1943	0
81	20241128	194300	14635857	1943	1943	1943	1943	0
82	20241128	194200	14635857	1943	1943	1943	1943	0
83	20241128	194100	14635857	1943	1943	1943	1943	0
84	20241128	194000	14635857	1943	1943	1943	1943	0
85	20241128	193900	14635857	1943	1943	1943	1943	0
86	20241128	193800	14635857	1943	1943	1943	1943	0
87	20241128	193700	14635857	1943	1943	1943	1943	0
88	20241128	193600	14635857	1943	1943	1943	1943	0
89	20241128	193500	14635857	1943	1943	1943	1943	0
90	20241128	193400	14635857	1943	1943	1943	1943	0
91	20241128	193300	14635857	1943	1943	1943	1943	0
92	20241128	193200	14635857	1943	1943	1943	1943	27
93	20241128	193100	14635857	1943	1943	1943	1943	0
94	20241128	193000	14635857	1943	1943	1943	1943	0
95	20241128	192900	14635857	1943	1943	1943	1943	0
96	20241128	192800	14635857	1943	1943	1943	1943	0
97	20241128	192700	14635857	1943	1943	1943	1943	0
98	20241128	192600	14635857	1943	1943	1943	1943	0
99	20241128	192500	14635857	1943	1943	1943	1943	0
100	20241128	192400	14635857	1943	1943	1943	1943	0
101	20241128	192300	14635857	1943	1943	1943	1943	0
102	20241128	192200	14635857	1943	1943	1943	1943	0
103	20241128	192100	14635857	1943	1943	1943	1943	0
104	20241128	192000	14635857	1943	1943	1943	1943	0
105	20241128	191900	14635857	1943	1943	1943	1943	0
106	20241128	191800	14635857	1943	1943	1943	1943	0
107	20241128	191700	14635857	1943	1943	1943	1943	0
108	20241128	191600	14635857	1943	1943	1943	1943	0
109	20241128	191500	14635857	1943	1943	1943	1943	0
110	20241128	191400	14635857	1943	1943	1943	1943	0
111	20241128	191300	14635857	1943	1943	1943	1943	0
112	20241128	191200	14635857	1943	1943	1943	1943	0
113	20241128	191100	14635857	1943	1943	1943	1943	0
114	20241128	191000	14635857	1943	1943	1943	1943	0
115	20241128	190900	14635857	1943	1943	1943	1943	0
116	20241128	190800	14635857	1943	1943	1943	1943	0
117	20241128	190700	14635857	1943	1943	1943	1943	0
118	20241128	190600	14635857	1943	1943	1943	1943	0
119	20241128	190500	14635857	1943	1943	1943	1943	0
120	20241128	190400	14635857	1943	1943	1943	1943	0
121	20241128	190300	14635857	1943	1943	1943	1943	0
122	20241128	190200	14635857	1943	1943	1943	1943	27
123	20241128	190100	14635857	1943	1943	1943	1943	0
124	20241128	190000	14635857	1943	1943	1943	1943	0
125	20241128	185900	14635857	1943	1943	1943	1943	0
126	20241128	185800	14635857	1943	1943	1943	1943	0
127	20241128	185700	14635857	1943	1943	1943	1943	0
128	20241128	185600	14635857	1943	1943	1943	1943	0
129	20241128	185500	14635857	1943	1943	1943	1943	0
130	20241128	185400	14635857	1943	1943	1943	1943	0
131	20241128	185300	14635857	1943	1943	1943	1943	0
132	20241128	185200	14635857	1943	1943	1943	1943	0
133	20241128	185100	14635857	1943	1943	1943	1943	0
134	20241128	185000	14635857	1943	1943	1943	1943	0
135	20241128	184900	14635857	1943	1943	1943	1943	0
136	20241128	184800	14635857	1943	1943	1943	1943	0
137	20241128	184700	14635857	1943	1943	1943	1943	0
138	20241128	184600	14635857	1943	1943	1943	1943	0
139	20241128	184500	14635857	1943	1943	1943	1943	0
140	20241128	184400	14635857	1943	1943	1943	1943	0
141	20241128	184300	14635857	1943	1943	1943	1943	0
142	20241128	184200	14635857	1943	1943	1943	1943	0
143	20241128	184100	14635857	1943	1943	1943	1943	0
144	20241128	184000	14635857	1943	1943	1943	1943	0
145	20241128	183900	14635857	1943	1943	1943	1943	0
146	20241128	183800	14635857	1943	1943	1943	1943	0
147	20241128	183700	14635857	1943	1943	1943	1943	0
148	20241128	183600	14635857	1943	1943	1943	1943	0
149	20241128	183500	14635857	1943	1943	1943	1943	0
150	20241128	183400	14635857	1943	1943	1943	1943	0
151	20241128	183300	14635857	1943	1943	1943	1943	0
152	20241128	183200	14635857	1943	1943	1943	1943	27
153	20241128	183100	14635857	1943	1943	1943	1943	0
154	20241128	183000	14635857	1943	1943	1943	1943	0
155	20241128	182900	14635857	1943	1943	1943	1943	0
156	20241128	182800	14635857	1943	1943	1943	1943	0
157	20241128	182700	14635857	1943	1943	1943	1943	0
158	20241128	182600	14635857	1943	1943	1943	1943	0
159	20241128	182500	14635857	1943	1943	1943	1943	0
160	20241128	182400	14635857	1943	1943	1943	1943	0
161	20241128	182300	14635857	1943	1943	1943	1943	0
162	20241128	182200	14635857	1943	1943	1943	1943	0
163	20241128	182100	14635857	1943	1943	1943	1943	0
164	20241128	182000	14635857	1943	1943	1943	1943	0
165	20241128	181900	14635857	1943	1943	1943	1943	0
166	20241128	181800	14635857	1943	1943	1943	1943	0
167	20241128	181700	14635857	1943	1943	1943	1943	0
168	20241128	181600	14635857	1943	1943	1943	1943	0
169	20241128	181500	14635857	1943	1943	1943	1943	0
170	20241128	181400	14635857	1943	1943	1943	1943	0
171	20241128	181300	14635857	1943	1943	1943	1943	0
172	20241128	181200	14635857	1943	1943	1943	1943	0
173	20241128	181100	14635857	1943	1943	1943	1943	0
174	20241128	181000	14635857	1943	1943	1943	1943	0
175	20241128	180900	14635857	1943	1943	1943	1943	0
176	20241128	180800	14635857	1943	1943	1943	1943	0
177	20241128	180700	14635857	1943	1943	1943	1943	0
178	20241128	180600	14635857	1943	1943	1943	1943	0
179	20241128	180500	14635857	1943	1943	1943	1943	0
180	20241128	180400	14635857	1943	1943	1943	1943	0
181	20241128	180300	14635857	1943	1943	1943	1943	0
182	20241128	180200	14635857	1943	1943	1943	1943	27
183	20241128	180100	14635857	1943	1943	1943	1943	0
184	20241128	180000	14635857	1943	1943	1943	1943	0
185	20241128	175900	14635857	1943	1943	1943	1943	0
186	20241128	175800	14635857	1943	1943	1943	1943	0
187	20241128	175700	14635857	1943	1943	1943	1943	0
188	20241128	175600	14635857	1943	1943	1943	1943	0
189	20241128	175500	14635857	1943	1943	1943	1943	0
190	20241128	175400	14635857	1943	1943	1943	1943	0
191	20241128	175300	14635857	1943	1943	1943	1943	0
192	20241128	175200	14635857	1943	1943	1943	1943	0
193	20241128	175100	14635857	1943	1943	1943	1943	0
194	20241128	175000	14635857	1943	1943	1943	1943	0
195	20241128	174900	14635857	1943	1943	1943	1943	0
196	20241128	174800	14635857	1943	1943	1943	1943	0
197	20241128	174700	14635857	1943	1943	1943	1943	0
198	20241128	174600	14635857	1943	1943	1943	1943	0
199	20241128	174500	14635857	1943	1943	1943	1943	0
200	20241128	174400	14635857	1943	1943	1943	1943	0
201	20241128	174300	14635857	1943	1943	1943	1943	0
202	20241128	174200	14635857	1943	1943	1943	1943	0
203	20241128	174100	14635857	1943	1943	1943	1943	0
204	20241128	174000	14635857	1943	1943	1943	1943	0
205	20241128	173900	14635857	1943	1943	1943	1943	0
206	20241128	173800	14635857	1943	1943	1943	1943	0
207	20241128	173700	14635857	1943	1943	1943	1943	0
208	20241128	173600	14635857	1943	1943	1943	1943	0
209	20241128	173500	14635857	1943	1943	1943	1943	0
210	20241128	173400	14635857	1943	1943	1943	1943	0
211	20241128	173300	14635857	1943	1943	1943	1943	0
212	20241128	173200	14635857	1943	1943	1943	1943	27
213	20241128	173100	14635857	1943	1943	1943	1943	0
214	20241128	173000	14635857	1943	1943	1943	1943	0
215	20241128	172900	14635857	1943	1943	1943	1943	0
216	20241128	172800	14635857	1943	1943	1943	1943	0
217	20241128	172700	14635857	1943	1943	1943	1943	0
218	20241128	172600	14635857	1943	1943	1943	1943	0
219	20241128	172500	14635857	1943	1943	1943	1943	0
220	20241128	172400	14635857	1943	1943	1943	1943	0
221	20241128	172300	14635857	1943	1943	1943	1943	0
222	20241128	172200	14635857	1943	1943	1943	1943	0
223	20241128	172100	14635857	1943	1943	1943	1943	0
224	20241128	172000	14635857	1943	1943	1943	1943	0
225	20241128	171900	14635857	1943	1943	1943	1943	0
226	20241128	171800	14635857	1943	1943	1943	1943	0
227	20241128	171700	14635857	1943	1943	1943	1943	0
228	20241128	171600	14635857	1943	1943	1943	1943	0
229	20241128	171500	14635857	1943	1943	1943	1943	0
230	20241128	171400	14635857	1943	1943	1943	1943	0
231	20241128	171300	14635857	1943	1943	1943	1943	0
232	20241128	171200	14635857	1943	1943	1943	1943	0
233	20241128	171100	14635857	1943	1943	1943	1943	0
234	20241128	171000	14635857	1943	1943	1943	1943	0
235	20241128	170900	14635857	1943	1943	1943	1943	0
236	20241128	170800	14635857	1943	1943	1943	1943	0
237	20241128	170700	14635857	1943	1943	1943	1943	0
238	20241128	170600	14635857	1943	1943	1943	1943	0
239	20241128	170500	14635857	1943	1943	1943	1943	0
240	20241128	170400	14635857	1943	1943	1943	1943	0
241	20241128	170300	14635857	1943	1943	1943	1943	0
242	20241128	170200	14635857	1943	1943	1943	1943	27
243	20241128	170100	14635857	1943	1943	1943	1943	0
244	20241128	170000	14635857	1943	1943	1943	1943	0
245	20241128	165900	14635857	1943	1943	1943	1943	0
246	20241128	165800	14635857	1943	1943	1943	1943	0
247	20241128	165700	14635857	1943	1943	1943	1943	0
248	20241128	165600	14635857	1943	1943	1943	1943	0
249	20241128	165500	14635857	1943	1943	1943	1943	0
250	20241128	165400	14635857	1943	1943	1943	1943	0
251	20241128	165300	14635857	1943	1943	1943	1943	0
252	20241128	165200	14635857	1943	1943	1943	1943	0
253	20241128	165100	14635857	1943	1943	1943	1943	0
254	20241128	165000	14635857	1943	1943	1943	1943	0
255	20241128	164900	14635857	1943	1943	1943	1943	0
256	20241128	164800	14635857	1943	1943	1943	1943	0
257	20241128	164700	14635857	1943	1943	1943	1943	0
258	20241128	164600	14635857	1943	1943	1943	1943	0
259	20241128	164500	14635857	1943	1943	1943	1943	0
260	20241128	164400	14635857	1943	1943	1943	1943	0
261	20241128	164300	14635857	1943	1943	1943	1943	0
262	20241128	164200	14635857	1943	1943	1943	1943	0
263	20241128	164100	14635857	1943	1943	1943	1943	0
264	20241128	164000	14635857	1943	1943	1943	1943	0
265	20241128	163900	14635857	1943	1943	1943	1943	0
266	20241128	163800	14635857	1943	1943	1943	1943	0
267	20241128	163700	14635857	1943	1943	1943	1943	0
268	20241128	163600	14635857	1943	1943	1943	1943	0
269	20241128	163500	14635857	1943	1943	1943	1943	0
270	20241128	163400	14635857	1943	1943	1943	1943	0
271	20241128	163300	14635857	1943	1943	1943	1943	0
272	20241128	163200	14635857	1943	1943	1943	1943	27
273	20241128	163100	14635857	1943	1943	1943	1943	0
274	20241128	163000	14635857	1943	1943	1943	1943	0
275	20241128	162900	14635857	1943	1943	1943	1943	0
276	20241128	162800	14635857	1943	1943	1943	1943	0
277	20241128	162700	14635857	1943	1943	1943	1943	0
278	20241128	162600	14635857	1943	1943	1943	1943	0
279	20241128	162500	14635857	1943	1943	1943	1943	0
280	20241128	162400	14635857	1943	1943	1943	1943	0
281	20241128	162300	14635857	1943	1943	1943	1943	0
282	20241128	162200	14635857	1943	1943	1943	1943	0
283	20241128	162100	14635857	1943	1943	1943	1943	0
284	20241128	162000	14635857	1943	1943	1943	1943	0
285	20241128	161900	14635857	1943	1943	1943	1943	0
286	20241128	161800	14635857	1943	1943	1943	1943	0
287	20241128	161700	14635857	1943	1943	1943	1943	0
288	20241128	161600	14635857	1943	1943	1943	1943	0
289	20241128	161500	14635857	1943	1943	1943	1943	0
290	20241128	161400	14635857	1943	1943	1943	1943	0
291	20241128	161300	14635857	1943	1943	1943	1943	0
292	20241128	161200	14635857	1943	1943	1943	1943	0
293	20241128	161100	14635857	1943	1943	1943	1943	0
294	20241128	161000	14635857	1943	1943	1943	1943	0
295	20241128	160900	14635857	1943	1943	1943	1943	0
296	20241128	160800	14635857	1943	1943	1943	1943	0
297	20241128	160700	14635857	1943	1943	1943	1943	0
298	20241128	160600	14635857	1943	1943	1943	1943	0
299	20241128	160500	14635857	1943	1943	1943	1943	0
300	20241128	160400	14635857	1943	1943	1943	1943	0
301	20241128	160300	14635857	1943	1943	1943	1943	0
302	20241128	160200	14635857	1943	1943	1943	1943	27
303	20241128	160100	14635857	1943	1943	1943	1943	0
304	20241128	160000	14635857	1943	1943	1943	1943	0
305	20241128	155900	14635857	1943	1943	1943	1943	0
306	20241128	155800	14635857	1943	1943	1943	1943	0
307	20241128	155700	14635857	1943	1943	1943	1943	0
308	20241128	155600	14635857	1943	1943	1943	1943	0
309	20241128	155500	14635857	1943	1943	1943	1943	0
310	20241128	155400	14635857	1943	1943	1943	1943	0
311	20241128	155300	14635857	1943	1943	1943	1943	0
312	20241128	155200	14635857	1943	1943	1943	1943	0
313	20241128	155100	14635857	1943	1943	1943	1943	0
314	20241128	155000	14635857	1943	1943	1943	1943	0
315	20241128	154900	14635857	1943	1943	1943	1943	0
316	20241128	154800	14635857	1943	1943	1943	1943	0
317	20241128	154700	14635857	1943	1943	1943	1943	0
318	20241128	154600	14635857	1943	1943	1943	1943	0
319	20241128	154500	14635857	1943	1943	1943	1943	0
320	20241128	154400	14635857	1943	1943	1943	1943	0
321	20241128	154300	14635857	1943	1943	1943	1943	0
322	20241128	154200	14635857	1943	1943	1943	1943	0
323	20241128	154100	14635857	1943	1943	1943	1943	0
324	20241128	154000	14635857	1943	1943	1943	1943	0
325	20241128	153900	14635857	1943	1943	1943	1943	0
326	20241128	153800	14635857	1943	1943	1943	1943	0
327	20241128	153700	14635857	1943	1943	1943	1943	0
328	20241128	153600	14635857	1943	1943	1943	1943	0
329	20241128	153500	14635857	1943	1943	1943	1943	0
330	20241128	153400	14635857	1943	1943	1943	1943	0
331	20241128	153300	14635857	1943	1943	1943	1943	0
332	20241128	153200	14635857	1943	1943	1943	1943	27
333	20241128	153100	14635857	1943	1943	1943	1943	0
334	20241128	153000	14635857	1943	1943	1943	1943	27
335	20241128	152900	14583396	1943	1943	1943	1943	0
336	20241128	152800	14583396	1943	1943	1943	1943	0
337	20241128	152700	14583396	1943	1943	1943	1943	0
338	20241128	152600	14583396	1943	1943	1943	1943	0
339	20241128	152500	14583396	1943	1943	1943	1943	0
340	20241128	152400	14583396	1943	1943	1943	1943	0
341	20241128	152300	14583396	1943	1943	1943	1943	0
342	20241128	152200	14583396	1943	1943	1943	1943	0
343	20241128	152100	14583396	1943	1943	1943	1943	0
344	20241128	152000	14583396	1943	1943	1943	1943	0
345	20241128	151900	14583396	1943	1941	1943	1941	448
346	20241128	151800	13713821	1944	1944	1944	1944	0
347	20241128	151700	13713821	1944	1944	1944	1944	0
348	20241128	151600	13713821	1944	1944	1944	1944	0
349	20241128	151500	13713821	1944	1944	1944	1944	0
350	20241128	151400	13713821	1944	1944	1944	1944	0
351	20241128	151300	13713821	1944	1944	1944	1944	0
352	20241128	151200	13713821	1944	1944	1944	1944	0
353	20241128	151100	13713821	1944	1944	1944	1944	0
354	20241128	151000	13713821	1944	1944	1944	1944	0
355	20241128	150900	13713821	1944	1944	1944	1944	0
356	20241128	150800	13713821	1944	1944	1944	1944	0
357	20241128	150700	13713821	1944	1944	1944	1944	0
358	20241128	150600	13713821	1944	1944	1944	1944	0
359	20241128	150500	13713821	1944	1944	1944	1944	0
360	20241128	150400	13713821	1944	1944	1944	1944	0
361	20241128	150300	13713821	1944	1944	1944	1944	0
362	20241128	150200	13713821	1944	1944	1944	1944	0
363	20241128	150100	13713821	1944	1944	1944	1944	0
364	20241128	150000	13713821	1944	1944	1944	1944	0
365	20241128	145900	13713821	1944	1944	1944	1944	0
366	20241128	145800	13713821	1944	1944	1944	1944	0
367	20241128	145700	13713821	1944	1944	1944	1944	0
368	20241128	145600	13713821	1944	1944	1944	1944	0
369	20241128	145500	13713821	1944	1944	1944	1944	0
370	20241128	145400	13713821	1944	1944	1944	1944	0
371	20241128	145300	13713821	1944	1944	1944	1944	0
372	20241128	145200	13713821	1944	1944	1944	1944	0
373	20241128	145100	13713821	1944	1944	1944	1944	0
374	20241128	145000	13713821	1944	1944	1944	1944	56
375	20241128	144900	13604957	1944	1944	1944	1944	0
376	20241128	144800	13604957	1944	1944	1944	1944	0
377	20241128	144700	13604957	1944	1944	1944	1944	0
378	20241128	144600	13604957	1944	1944	1944	1944	0
379	20241128	144500	13604957	1944	1944	1944	1944	0
380	20241128	144400	13604957	1944	1944	1944	1944	6
381	20241128	144300	13593293	1945	1945	1945	1945	57
382	20241128	144200	13482428	1945	1945	1945	1945	0
383	20241128	144100	13482428	1945	1945	1945	1945	0
384	20241128	144000	13482428	1945	1945	1945	1945	0
385	20241128	143900	13482428	1945	1945	1945	1945	0
386	20241128	143800	13482428	1945	1945	1945	1945	0
387	20241128	143700	13482428	1945	1945	1945	1945	0
388	20241128	143600	13482428	1945	1945	1945	1945	0
389	20241128	143500	13482428	1945	1945	1945	1945	0
390	20241128	143400	13482428	1945	1945	1945	1945	0
391	20241128	143300	13482428	1945	1945	1945	1945	56
392	20241128	143200	13373508	1946	1946	1946	1946	0
393	20241128	143100	13373508	1946	1946	1946	1946	0
394	20241128	143000	13373508	1946	1946	1946	1946	0
395	20241128	142900	13373508	1946	1946	1946	1946	0
396	20241128	142800	13373508	1946	1946	1946	1946	0
397	20241128	142700	13373508	1946	1946	1946	1946	0
398	20241128	142600	13373508	1946	1946	1946	1946	0
399	20241128	142500	13373508	1946	1946	1946	1946	0
400	20241128	142400	13373508	1946	1946	1946	1946	0
401	20241128	142300	13373508	1946	1946	1946	1946	0
402	20241128	142200	13373508	1946	1946	1946	1946	0
403	20241128	142100	13373508	1946	1946	1946	1946	0
404	20241128	142000	13373508	1946	1946	1946	1946	0
405	20241128	141900	13373508	1946	1946	1946	1946	0
406	20241128	141800	13373508	1946	1946	1946	1946	0
407	20241128	141700	13373508	1946	1946	1946	1946	0
408	20241128	141600	13373508	1946	1946	1946	1946	56
409	20241128	141500	13264532	1946	1946	1946	1946	0
410	20241128	141400	13264532	1946	1946	1946	1946	0
411	20241128	141300	13264532	1946	1946	1946	1946	0
412	20241128	141200	13264532	1946	1946	1946	1946	0
413	20241128	141100	13264532	1946	1946	1946	1946	0
414	20241128	141000	13264532	1946	1946	1946	1946	2
415	20241128	140900	13260640	1946	1946	1946	1946	0
416	20241128	140800	13260640	1946	1946	1946	1946	0
417	20241128	140700	13260640	1946	1946	1946	1946	0
418	20241128	140600	13260640	1946	1946	1946	1946	0
419	20241128	140500	13260640	1946	1946	1946	1946	0
420	20241128	140400	13260640	1946	1946	1946	1946	0
421	20241128	140300	13260640	1946	1946	1946	1946	1
422	20241128	140200	13258694	1946	1946	1946	1946	0
423	20241128	140100	13258694	1946	1946	1946	1946	0
424	20241128	140000	13258694	1946	1946	1946	1946	0
425	20241128	135900	13258694	1946	1945	1946	1945	56
426	20241128	135800	13149768	1946	1945	1946	1945	48
427	20241128	135700	13056407	1945	1945	1945	1945	0
428	20241128	135600	13056407	1945	1945	1945	1945	0
429	20241128	135500	13056407	1945	1945	1945	1945	0
430	20241128	135400	13056407	1945	1945	1945	1945	0
431	20241128	135300	13056407	1945	1945	1945	1945	0
432	20241128	135200	13056407	1945	1945	1945	1945	0
433	20241128	135100	13056407	1945	1945	1945	1945	0
434	20241128	135000	13056407	1945	1945	1945	1945	0
435	20241128	134900	13056407	1945	1945	1945	1945	0
436	20241128	134800	13056407	1945	1945	1945	1945	0
437	20241128	134700	13056407	1945	1945	1945	1945	0
438	20241128	134600	13056407	1945	1945	1945	1945	0
439	20241128	134500	13056407	1945	1945	1945	1945	0
440	20241128	134400	13056407	1945	1945	1945	1945	0
441	20241128	134300	13056407	1945	1945	1945	1945	0
442	20241128	134200	13056407	1945	1945	1945	1945	56
443	20241128	134100	12947487	1946	1946	1946	1946	0
444	20241128	134000	12947487	1946	1946	1946	1946	0
445	20241128	133900	12947487	1946	1946	1946	1946	0
446	20241128	133800	12947487	1946	1946	1946	1946	0
447	20241128	133700	12947487	1946	1946	1946	1946	0
448	20241128	133600	12947487	1946	1946	1946	1946	0
449	20241128	133500	12947487	1946	1946	1946	1946	0
450	20241128	133400	12947487	1946	1946	1946	1946	0
451	20241128	133300	12947487	1946	1946	1946	1946	0
452	20241128	133200	12947487	1946	1946	1946	1946	0
453	20241128	133100	12947487	1946	1946	1946	1946	0
454	20241128	133000	12947487	1946	1946	1946	1946	0
455	20241128	132900	12947487	1946	1946	1946	1946	0
456	20241128	132800	12947487	1946	1946	1946	1946	0
457	20241128	132700	12947487	1946	1946	1946	1946	0
458	20241128	132600	12947487	1946	1946	1946	1946	0
459	20241128	132500	12947487	1946	1946	1946	1946	56
460	20241128	132400	12838511	1946	1946	1946	1946	0
461	20241128	132300	12838511	1946	1946	1946	1946	0
462	20241128	132200	12838511	1946	1946	1946	1946	0
463	20241128	132100	12838511	1946	1946	1946	1946	0
464	20241128	132000	12838511	1946	1946	1946	1946	0
465	20241128	131900	12838511	1946	1946	1946	1946	0
466	20241128	131800	12838511	1946	1946	1946	1946	0
467	20241128	131700	12838511	1946	1946	1946	1946	0
468	20241128	131600	12838511	1946	1946	1946	1946	0
469	20241128	131500	12838511	1946	1946	1946	1946	0
470	20241128	131400	12838511	1946	1946	1946	1946	0
471	20241128	131300	12838511	1946	1946	1946	1946	1
472	20241128	131200	12836565	1945	1945	1945	1945	0
473	20241128	131100	12836565	1945	1945	1945	1945	0
474	20241128	131000	12836565	1945	1945	1945	1945	0
475	20241128	130900	12836565	1945	1945	1945	1945	0
476	20241128	130800	12836565	1945	1945	1945	1945	56
477	20241128	130700	12727645	1946	1946	1946	1946	0
478	20241128	130600	12727645	1946	1946	1946	1946	0
479	20241128	130500	12727645	1946	1946	1946	1946	0
480	20241128	130400	12727645	1946	1946	1946	1946	0
481	20241128	130300	12727645	1946	1946	1946	1946	0
482	20241128	130200	12727645	1946	1946	1946	1946	0
483	20241128	130100	12727645	1946	1946	1946	1946	0
484	20241128	130000	12727645	1946	1946	1946	1946	0
485	20241128	125900	12727645	1946	1946	1946	1946	0
486	20241128	125800	12727645	1946	1946	1946	1946	0
487	20241128	125700	12727645	1946	1946	1946	1946	0
488	20241128	125600	12727645	1946	1946	1946	1946	0
489	20241128	125500	12727645	1946	1946	1946	1946	0
490	20241128	125400	12727645	1946	1946	1946	1946	0
491	20241128	125300	12727645	1946	1945	1946	1945	111
492	20241128	125200	12511739	1946	1946	1946	1946	0
493	20241128	125100	12511739	1946	1946	1946	1946	59
494	20241128	125000	12396925	1946	1946	1946	1946	7
495	20241128	124900	12383303	1946	1946	1946	1946	0
496	20241128	124800	12383303	1946	1946	1946	1946	0
497	20241128	124700	12383303	1946	1946	1946	1946	1
498	20241128	124600	12381357	1940	1940	1940	1940	0
499	20241128	124500	12381357	1940	1940	1940	1940	0
500	20241128	124400	12381357	1940	1940	1940	1940	0
501	20241128	124300	12381357	1940	1940	1940	1940	0
502	20241128	124200	12381357	1940	1940	1940	1940	0
503	20241128	124100	12381357	1940	1940	1940	1940	0
504	20241128	124000	12381357	1940	1940	1940	1940	0
505	20241128	123900	12381357	1940	1940	1940	1940	0
506	20241128	123800	12381357	1940	1940	1940	1940	0
507	20241128	123700	12381357	1940	1940	1940	1940	0
508	20241128	123600	12381357	1940	1945	1945	1940	350
509	20241128	123500	11702103	1946	1946	1946	1946	0
510	20241128	123400	11702103	1946	1946	1946	1946	56
511	20241128	123300	11593127	1946	1946	1946	1946	1
512	20241128	123200	11591181	1945	1945	1945	1945	0
513	20241128	123100	11591181	1945	1945	1945	1945	0
514	20241128	123000	11591181	1945	1945	1945	1945	0
515	20241128	122900	11591181	1945	1945	1945	1945	0
516	20241128	122800	11591181	1945	1945	1945	1945	0
517	20241128	122700	11591181	1945	1945	1945	1945	0
518	20241128	122600	11591181	1945	1945	1945	1945	9
519	20241128	122500	11573676	1946	1946	1946	1946	0
520	20241128	122400	11573676	1946	1943	1946	1943	3
521	20241128	122300	11567844	1946	1946	1946	1946	0
522	20241128	122200	11567844	1946	1946	1946	1946	0
523	20241128	122100	11567844	1946	1945	1946	1945	500
524	20241128	122000	10594897	1945	1945	1945	1945	0
525	20241128	121900	10594897	1945	1945	1945	1945	0
526	20241128	121800	10594897	1945	1945	1945	1945	0
527	20241128	121700	10594897	1945	1945	1945	1945	56
528	20241128	121600	10485977	1945	1945	1945	1945	0
529	20241128	121500	10485977	1945	1945	1945	1945	28
530	20241128	121400	10431517	1945	1945	1945	1945	0
531	20241128	121300	10431517	1945	1945	1945	1945	0
532	20241128	121200	10431517	1945	1945	1945	1945	0
533	20241128	121100	10431517	1945	1945	1945	1945	0
534	20241128	121000	10431517	1945	1945	1945	1945	0
535	20241128	120900	10431517	1945	1945	1945	1945	0
536	20241128	120800	10431517	1945	1945	1945	1945	0
537	20241128	120700	10431517	1945	1945	1945	1945	0
538	20241128	120600	10431517	1945	1945	1945	1945	0
539	20241128	120500	10431517	1945	1945	1945	1945	0
540	20241128	120400	10431517	1945	1945	1945	1945	0
541	20241128	120300	10431517	1945	1945	1945	1945	0
542	20241128	120200	10431517	1945	1945	1945	1945	0
543	20241128	120100	10431517	1945	1945	1945	1945	0
544	20241128	120000	10431517	1945	1945	1945	1945	56
545	20241128	115900	10322597	1945	1945	1945	1945	2
546	20241128	115800	10318707	1945	1945	1945	1945	0
547	20241128	115700	10318707	1945	1945	1945	1945	0
548	20241128	115600	10318707	1945	1945	1945	1945	0
549	20241128	115500	10318707	1945	1945	1945	1945	0
550	20241128	115400	10318707	1945	1945	1945	1945	0
551	20241128	115300	10318707	1945	1945	1945	1945	0
552	20241128	115200	10318707	1945	1945	1945	1945	0
553	20241128	115100	10318707	1945	1945	1945	1945	52
554	20241128	115000	10217567	1945	1945	1945	1945	0
555	20241128	114900	10217567	1945	1945	1945	1945	0
556	20241128	114800	10217567	1945	1945	1945	1945	0
557	20241128	114700	10217567	1945	1945	1945	1945	0
558	20241128	114600	10217567	1945	1945	1945	1945	0
559	20241128	114500	10217567	1945	1945	1945	1945	0
560	20241128	114400	10217567	1945	1945	1945	1945	0
561	20241128	114300	10217567	1945	1945	1945	1945	56
562	20241128	114200	10108647	1943	1943	1943	1943	28
563	20241128	114100	10054243	1945	1945	1945	1945	50
564	20241128	114000	9956993	1946	1946	1946	1946	0
565	20241128	113900	9956993	1946	1946	1946	1946	0
566	20241128	113800	9956993	1946	1946	1946	1946	0
567	20241128	113700	9956993	1946	1946	1946	1946	0
568	20241128	113600	9956993	1946	1946	1946	1946	0
569	20241128	113500	9956993	1946	1946	1946	1946	0
570	20241128	113400	9956993	1946	1946	1946	1946	0
571	20241128	113300	9956993	1946	1946	1946	1946	0
572	20241128	113200	9956993	1946	1946	1946	1946	0
573	20241128	113100	9956993	1946	1946	1946	1946	0
574	20241128	113000	9956993	1946	1946	1946	1946	0
575	20241128	112900	9956993	1946	1946	1946	1946	0
576	20241128	112800	9956993	1946	1946	1946	1946	0
577	20241128	112700	9956993	1946	1946	1946	1946	0
578	20241128	112600	9956993	1946	1945	1946	1945	56
579	20241128	112500	9848020	1946	1946	1946	1946	0
580	20241128	112400	9848020	1946	1946	1946	1946	0
581	20241128	112300	9848020	1946	1946	1946	1946	0
582	20241128	112200	9848020	1946	1946	1946	1946	0
583	20241128	112100	9848020	1946	1946	1946	1946	0
584	20241128	112000	9848020	1946	1946	1946	1946	0
585	20241128	111900	9848020	1946	1946	1946	1946	0
586	20241128	111800	9848020	1946	1946	1946	1946	0
587	20241128	111700	9848020	1946	1946	1946	1946	0
588	20241128	111600	9848020	1946	1946	1946	1946	0
589	20241128	111500	9848020	1946	1946	1946	1946	0
590	20241128	111400	9848020	1946	1946	1946	1946	0
591	20241128	111300	9848020	1946	1946	1946	1946	0
592	20241128	111200	9848020	1946	1946	1946	1946	0
593	20241128	111100	9848020	1946	1946	1946	1946	0
594	20241128	111000	9848020	1946	1946	1946	1946	40
595	20241128	110900	9770180	1946	1946	1946	1946	56
596	20241128	110800	9661204	1946	1946	1946	1946	0
597	20241128	110700	9661204	1946	1946	1946	1946	0
598	20241128	110600	9661204	1946	1946	1946	1946	0
599	20241128	110500	9661204	1946	1946	1946	1946	0
600	20241128	110400	9661204	1946	1946	1946	1946	0
601	20241128	110300	9661204	1946	1946	1946	1946	50
602	20241128	110200	9563904	1947	1947	1947	1947	0
603	20241128	110100	9563904	1947	1947	1947	1947	0
604	20241128	110000	9563904	1947	1947	1947	1947	0
605	20241128	105900	9563904	1947	1947	1947	1947	0
606	20241128	105800	9563904	1947	1947	1947	1947	0
607	20241128	105700	9563904	1947	1947	1947	1947	0
608	20241128	105600	9563904	1947	1947	1947	1947	0
609	20241128	105500	9563904	1947	1947	1947	1947	0
610	20241128	105400	9563904	1947	1947	1947	1947	0
611	20241128	105300	9563904	1947	1947	1947	1947	0
612	20241128	105200	9563904	1947	1946	1947	1946	56
613	20241128	105100	9454922	1947	1946	1947	1946	256
614	20241128	105000	8956540	1947	1947	1947	1947	0
615	20241128	104900	8956540	1947	1947	1947	1947	0
616	20241128	104800	8956540	1947	1947	1947	1947	0
617	20241128	104700	8956540	1947	1947	1947	1947	0
618	20241128	104600	8956540	1947	1947	1947	1947	0
619	20241128	104500	8956540	1947	1947	1947	1947	0
620	20241128	104400	8956540	1947	1947	1947	1947	0
621	20241128	104300	8956540	1947	1942	1947	1942	2
622	20241128	104200	8952651	1947	1947	1947	1947	0
623	20241128	104100	8952651	1947	1947	1947	1947	0
624	20241128	104000	8952651	1947	1947	1947	1947	0
625	20241128	103900	8952651	1947	1947	1947	1947	1
626	20241128	103800	8950704	1939	1939	1939	1939	0
627	20241128	103700	8950704	1939	1945	1945	1939	150
628	20241128	103600	8659818	1947	1947	1947	1947	0
629	20241128	103500	8659818	1947	1946	1947	1946	56
630	20241128	103400	8550838	1947	1947	1947	1947	0
631	20241128	103300	8550838	1947	1945	1947	1945	503
632	20241128	103200	7571549	1947	1947	1947	1947	0
633	20241128	103100	7571549	1947	1947	1947	1947	0
634	20241128	103000	7571549	1947	1947	1947	1947	0
635	20241128	102900	7571549	1947	1947	1947	1947	0
636	20241128	102800	7571549	1947	1947	1947	1947	0
637	20241128	102700	7571549	1947	1947	1947	1947	0
638	20241128	102600	7571549	1947	1947	1947	1947	2
639	20241128	102500	7567655	1944	1944	1944	1944	1
640	20241128	102400	7565711	1948	1948	1948	1948	0
641	20241128	102300	7565711	1948	1948	1948	1948	0
642	20241128	102200	7565711	1948	1943	1948	1943	3000
643	20241128	102100	1732071	1943	1943	1943	1943	0
644	20241128	102000	1732071	1943	1943	1943	1943	0
645	20241128	101900	1732071	1943	1943	1943	1943	0
646	20241128	101800	1732071	1943	1940	1943	1940	63
647	20241128	101700	1609669	1943	1943	1943	1943	0
648	20241128	101600	1609669	1943	1943	1943	1943	0
649	20241128	101500	1609669	1943	1943	1943	1943	0
650	20241128	101400	1609669	1943	1943	1943	1943	0
651	20241128	101300	1609669	1943	1943	1943	1943	3
652	20241128	101200	1603840	1943	1943	1943	1943	0
653	20241128	101100	1603840	1943	1943	1943	1943	0
654	20241128	101000	1603840	1943	1943	1943	1943	0
655	20241128	100900	1603840	1943	1943	1943	1943	0
656	20241128	100800	1603840	1943	1943	1943	1943	3
657	20241128	100700	1598011	1943	1943	1943	1943	3
658	20241128	100600	1592182	1943	1943	1943	1943	0
659	20241128	100500	1592182	1943	1943	1943	1943	0
660	20241128	100400	1592182	1943	1943	1943	1943	0
661	20241128	100300	1592182	1943	1939	1943	1939	2
662	20241128	100200	1588300	1943	1943	1943	1943	0
663	20241128	100100	1588300	1943	1943	1943	1938	59
664	20241128	100000	1473668	1943	1943	1943	1943	0
665	20241128	095900	1473668	1943	1943	1943	1943	0
666	20241128	095800	1473668	1943	1938	1943	1938	3
667	20241128	095700	1467844	1943	1943	1943	1943	0
668	20241128	095600	1467844	1943	1943	1943	1943	0
669	20241128	095500	1467844	1943	1943	1943	1943	0
670	20241128	095400	1467844	1943	1943	1943	1929	18
671	20241128	095300	1433022	1932	1941	1943	1932	73
672	20241128	095200	1291431	1943	1941	1943	1936	9
673	20241128	095100	1273985	1943	1943	1943	1943	0
674	20241128	095000	1273985	1943	1943	1943	1943	0
675	20241128	094900	1273985	1943	1943	1943	1943	0
676	20241128	094800	1273985	1943	1943	1943	1943	3
677	20241128	094700	1268156	1943	1941	1943	1941	3
678	20241128	094600	1262329	1943	1943	1943	1943	0
679	20241128	094500	1262329	1943	1943	1943	1943	0
680	20241128	094400	1262329	1943	1943	1943	1940	59
681	20241128	094300	1147695	1943	1943	1943	1943	5
682	20241128	094200	1137980	1943	1943	1943	1943	1
683	20241128	094100	1136037	1943	1943	1943	1943	20
684	20241128	094000	1097177	1943	1943	1943	1943	0
685	20241128	093900	1097177	1943	1943	1943	1943	0
686	20241128	093800	1097177	1943	1940	1943	1940	4
687	20241128	093700	1089408	1943	1943	1943	1943	0
688	20241128	093600	1089408	1943	1943	1943	1943	0
689	20241128	093500	1089408	1943	1943	1943	1943	0
690	20241128	093400	1089408	1943	1943	1943	1943	1
691	20241128	093300	1087465	1939	1939	1939	1939	1
692	20241128	093200	1085526	1943	1943	1943	1943	0
693	20241128	093100	1085526	1943	1943	1943	1943	0
694	20241128	093000	1085526	1943	1943	1943	1943	0
695	20241128	092900	1085526	1943	1942	1943	1942	11
696	20241128	092800	1064163	1937	1942	1942	1937	69
697	20241128	092700	930170	1942	1942	1942	1942	37
698	20241128	092600	858316	1942	1942	1942	1942	0
699	20241128	092500	858316	1942	1942	1942	1942	0
700	20241128	092400	858316	1942	1942	1942	1942	0
701	20241128	092300	858316	1942	1942	1942	1942	1
702	20241128	092200	856374	1943	1943	1943	1943	0
703	20241128	092100	856374	1943	1943	1943	1943	30
704	20241128	092000	798084	1943	1943	1943	1943	0
705	20241128	091900	798084	1943	1943	1943	1943	0
706	20241128	091800	798084	1943	1942	1943	1937	10
707	20241128	091700	778681	1943	1943	1943	1943	1
708	20241128	091600	776738	1937	1936	1937	1936	16
709	20241128	091500	745754	1948	1948	1948	1948	0
710	20241128	091400	745754	1948	1946	1948	1935	16
711	20241128	091300	714627	1948	1935	1948	1935	2
712	20241128	091200	710744	1948	1947	1948	1922	5
713	20241128	091100	701032	1915	1947	1948	1915	15
714	20241128	091000	671982	1915	1914	1948	1914	12
715	20241128	090900	648746	1948	1913	1948	1913	60
716	20241128	090800	532425	1912	1912	1912	1912	1
717	20241128	090700	530513	1948	1948	1948	1948	8
718	20241128	090600	514929	1949	1949	1949	1949	0
719	20241128	090500	514929	1949	1949	1949	1949	0
720	20241128	090400	514929	1949	1949	1949	1949	0
721	20241128	090300	514929	1949	1949	1949	1949	0
722	20241128	090200	514929	1949	1942	1950	1942	115
723	20241128	090100	290850	1939	1939	1939	1939	0
724	20241128	090000	290850	1939	1939	1939	1939	150