KissMeData/002920/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183900	33230615	1905	1905	1905	1905	77
3	20241126	183800	33230615	1905	1905	1905	1905	0
4	20241126	183700	33230615	1905	1905	1905	1905	0
5	20241126	183600	33230615	1905	1905	1905	1905	0
6	20241126	183500	33230615	1905	1905	1905	1905	0
7	20241126	183400	33230615	1905	1905	1905	1905	0
8	20241126	183300	33230615	1905	1905	1905	1905	0
9	20241126	183200	33230615	1905	1905	1905	1905	0
10	20241126	183100	33230615	1905	1905	1905	1905	0
11	20241126	183000	33230615	1905	1905	1905	1905	0
12	20241126	182900	33230615	1905	1905	1905	1905	0
13	20241126	182800	33230615	1905	1905	1905	1905	0
14	20241126	182700	33230615	1905	1905	1905	1905	0
15	20241126	182600	33230615	1905	1905	1905	1905	0
16	20241126	182500	33230615	1905	1905	1905	1905	0
17	20241126	182400	33230615	1905	1905	1905	1905	0
18	20241126	182300	33230615	1905	1905	1905	1905	0
19	20241126	182200	33230615	1905	1905	1905	1905	0
20	20241126	182100	33230615	1905	1905	1905	1905	0
21	20241126	182000	33230615	1905	1905	1905	1905	0
22	20241126	181900	33230615	1905	1905	1905	1905	0
23	20241126	181800	33230615	1905	1905	1905	1905	0
24	20241126	181700	33230615	1905	1905	1905	1905	0
25	20241126	181600	33230615	1905	1905	1905	1905	0
26	20241126	181500	33230615	1905	1905	1905	1905	0
27	20241126	181400	33230615	1905	1905	1905	1905	0
28	20241126	181300	33230615	1905	1905	1905	1905	0
29	20241126	181200	33230615	1905	1905	1905	1905	0
30	20241126	181100	33230615	1905	1905	1905	1905	0
31	20241126	181000	33230615	1905	1905	1905	1905	0
32	20241126	180900	33230615	1905	1905	1905	1905	77
33	20241126	180800	33230615	1905	1905	1905	1905	0
34	20241126	180700	33230615	1905	1905	1905	1905	0
35	20241126	180600	33230615	1905	1905	1905	1905	0
36	20241126	180500	33230615	1905	1905	1905	1905	0
37	20241126	180400	33230615	1905	1905	1905	1905	0
38	20241126	180300	33230615	1905	1905	1905	1905	0
39	20241126	180200	33230615	1905	1905	1905	1905	0
40	20241126	180100	33230615	1905	1905	1905	1905	0
41	20241126	180000	33230615	1905	1905	1905	1905	0
42	20241126	175900	33230615	1905	1905	1905	1905	0
43	20241126	175800	33230615	1905	1905	1905	1905	0
44	20241126	175700	33230615	1905	1905	1905	1905	0
45	20241126	175600	33230615	1905	1905	1905	1905	0
46	20241126	175500	33230615	1905	1905	1905	1905	0
47	20241126	175400	33230615	1905	1905	1905	1905	0
48	20241126	175300	33230615	1905	1905	1905	1905	0
49	20241126	175200	33230615	1905	1905	1905	1905	0
50	20241126	175100	33230615	1905	1905	1905	1905	0
51	20241126	175000	33230615	1905	1905	1905	1905	0
52	20241126	174900	33230615	1905	1905	1905	1905	0
53	20241126	174800	33230615	1905	1905	1905	1905	0
54	20241126	174700	33230615	1905	1905	1905	1905	0
55	20241126	174600	33230615	1905	1905	1905	1905	0
56	20241126	174500	33230615	1905	1905	1905	1905	0
57	20241126	174400	33230615	1905	1905	1905	1905	0
58	20241126	174300	33230615	1905	1905	1905	1905	0
59	20241126	174200	33230615	1905	1905	1905	1905	0
60	20241126	174100	33230615	1905	1905	1905	1905	0
61	20241126	174000	33230615	1905	1905	1905	1905	0
62	20241126	173900	33230615	1905	1905	1905	1905	77
63	20241126	173800	33230615	1905	1905	1905	1905	0
64	20241126	173700	33230615	1905	1905	1905	1905	0
65	20241126	173600	33230615	1905	1905	1905	1905	0
66	20241126	173500	33230615	1905	1905	1905	1905	0
67	20241126	173400	33230615	1905	1905	1905	1905	0
68	20241126	173300	33230615	1905	1905	1905	1905	0
69	20241126	173200	33230615	1905	1905	1905	1905	0
70	20241126	173100	33230615	1905	1905	1905	1905	0
71	20241126	173000	33230615	1905	1905	1905	1905	0
72	20241126	172900	33230615	1905	1905	1905	1905	0
73	20241126	172800	33230615	1905	1905	1905	1905	0
74	20241126	172700	33230615	1905	1905	1905	1905	0
75	20241126	172600	33230615	1905	1905	1905	1905	0
76	20241126	172500	33230615	1905	1905	1905	1905	0
77	20241126	172400	33230615	1905	1905	1905	1905	0
78	20241126	172300	33230615	1905	1905	1905	1905	0
79	20241126	172200	33230615	1905	1905	1905	1905	0
80	20241126	172100	33230615	1905	1905	1905	1905	0
81	20241126	172000	33230615	1905	1905	1905	1905	0
82	20241126	171900	33230615	1905	1905	1905	1905	0
83	20241126	171800	33230615	1905	1905	1905	1905	0
84	20241126	171700	33230615	1905	1905	1905	1905	0
85	20241126	171600	33230615	1905	1905	1905	1905	0
86	20241126	171500	33230615	1905	1905	1905	1905	0
87	20241126	171400	33230615	1905	1905	1905	1905	0
88	20241126	171300	33230615	1905	1905	1905	1905	0
89	20241126	171200	33230615	1905	1905	1905	1905	0
90	20241126	171100	33230615	1905	1905	1905	1905	0
91	20241126	171000	33230615	1905	1905	1905	1905	0
92	20241126	170900	33230615	1905	1905	1905	1905	77
93	20241126	170800	33230615	1905	1905	1905	1905	0
94	20241126	170700	33230615	1905	1905	1905	1905	0
95	20241126	170600	33230615	1905	1905	1905	1905	0
96	20241126	170500	33230615	1905	1905	1905	1905	0
97	20241126	170400	33230615	1905	1905	1905	1905	0
98	20241126	170300	33230615	1905	1905	1905	1905	0
99	20241126	170200	33230615	1905	1905	1905	1905	0
100	20241126	170100	33230615	1905	1905	1905	1905	0
101	20241126	170000	33230615	1905	1905	1905	1905	0
102	20241126	165900	33230615	1905	1905	1905	1905	0
103	20241126	165800	33230615	1905	1905	1905	1905	0
104	20241126	165700	33230615	1905	1905	1905	1905	0
105	20241126	165600	33230615	1905	1905	1905	1905	0
106	20241126	165500	33230615	1905	1905	1905	1905	0
107	20241126	165400	33230615	1905	1905	1905	1905	0
108	20241126	165300	33230615	1905	1905	1905	1905	0
109	20241126	165200	33230615	1905	1905	1905	1905	0
110	20241126	165100	33230615	1905	1905	1905	1905	0
111	20241126	165000	33230615	1905	1905	1905	1905	0
112	20241126	164900	33230615	1905	1905	1905	1905	0
113	20241126	164800	33230615	1905	1905	1905	1905	0
114	20241126	164700	33230615	1905	1905	1905	1905	0
115	20241126	164600	33230615	1905	1905	1905	1905	0
116	20241126	164500	33230615	1905	1905	1905	1905	0
117	20241126	164400	33230615	1905	1905	1905	1905	0
118	20241126	164300	33230615	1905	1905	1905	1905	0
119	20241126	164200	33230615	1905	1905	1905	1905	0
120	20241126	164100	33230615	1905	1905	1905	1905	0
121	20241126	164000	33230615	1905	1905	1905	1905	0
122	20241126	163900	33230615	1905	1905	1905	1905	77
123	20241126	163800	33230615	1905	1905	1905	1905	0
124	20241126	163700	33230615	1905	1905	1905	1905	0
125	20241126	163600	33230615	1905	1905	1905	1905	0
126	20241126	163500	33230615	1905	1905	1905	1905	0
127	20241126	163400	33230615	1905	1905	1905	1905	0
128	20241126	163300	33230615	1905	1905	1905	1905	0
129	20241126	163200	33230615	1905	1905	1905	1905	0
130	20241126	163100	33230615	1905	1905	1905	1905	0
131	20241126	163000	33230615	1905	1905	1905	1905	0
132	20241126	162900	33230615	1905	1905	1905	1905	0
133	20241126	162800	33230615	1905	1905	1905	1905	0
134	20241126	162700	33230615	1905	1905	1905	1905	0
135	20241126	162600	33230615	1905	1905	1905	1905	0
136	20241126	162500	33230615	1905	1905	1905	1905	0
137	20241126	162400	33230615	1905	1905	1905	1905	0
138	20241126	162300	33230615	1905	1905	1905	1905	0
139	20241126	162200	33230615	1905	1905	1905	1905	0
140	20241126	162100	33230615	1905	1905	1905	1905	0
141	20241126	162000	33230615	1905	1905	1905	1905	0
142	20241126	161900	33230615	1905	1905	1905	1905	0
143	20241126	161800	33230615	1905	1905	1905	1905	0
144	20241126	161700	33230615	1905	1905	1905	1905	0
145	20241126	161600	33230615	1905	1905	1905	1905	0
146	20241126	161500	33230615	1905	1905	1905	1905	0
147	20241126	161400	33230615	1905	1905	1905	1905	0
148	20241126	161300	33230615	1905	1905	1905	1905	0
149	20241126	161200	33230615	1905	1905	1905	1905	0
150	20241126	161100	33230615	1905	1905	1905	1905	0
151	20241126	161000	33230615	1905	1905	1905	1905	0
152	20241126	160900	33230615	1905	1905	1905	1905	77
153	20241126	160800	33230615	1905	1905	1905	1905	0
154	20241126	160700	33230615	1905	1905	1905	1905	0
155	20241126	160600	33230615	1905	1905	1905	1905	0
156	20241126	160500	33230615	1905	1905	1905	1905	0
157	20241126	160400	33230615	1905	1905	1905	1905	0
158	20241126	160300	33230615	1905	1905	1905	1905	0
159	20241126	160200	33230615	1905	1905	1905	1905	0
160	20241126	160100	33230615	1905	1905	1905	1905	0
161	20241126	160000	33230615	1905	1905	1905	1905	0
162	20241126	155900	33230615	1905	1905	1905	1905	0
163	20241126	155800	33230615	1905	1905	1905	1905	0
164	20241126	155700	33230615	1905	1905	1905	1905	0
165	20241126	155600	33230615	1905	1905	1905	1905	0
166	20241126	155500	33230615	1905	1905	1905	1905	0
167	20241126	155400	33230615	1905	1905	1905	1905	0
168	20241126	155300	33230615	1905	1905	1905	1905	0
169	20241126	155200	33230615	1905	1905	1905	1905	0
170	20241126	155100	33230615	1905	1905	1905	1905	0
171	20241126	155000	33230615	1905	1905	1905	1905	0
172	20241126	154900	33230615	1905	1905	1905	1905	0
173	20241126	154800	33230615	1905	1905	1905	1905	0
174	20241126	154700	33230615	1905	1905	1905	1905	0
175	20241126	154600	33230615	1905	1905	1905	1905	0
176	20241126	154500	33230615	1905	1905	1905	1905	0
177	20241126	154400	33230615	1905	1905	1905	1905	0
178	20241126	154300	33230615	1905	1905	1905	1905	0
179	20241126	154200	33230615	1905	1905	1905	1905	0
180	20241126	154100	33230615	1905	1905	1905	1905	0
181	20241126	154000	33230615	1905	1905	1905	1905	0
182	20241126	153900	33230615	1905	1905	1905	1905	77
183	20241126	153800	33230615	1905	1905	1905	1905	0
184	20241126	153700	33230615	1905	1905	1905	1905	0
185	20241126	153600	33230615	1905	1905	1905	1905	0
186	20241126	153500	33230615	1905	1905	1905	1905	0
187	20241126	153400	33230615	1905	1905	1905	1905	0
188	20241126	153300	33230615	1905	1905	1905	1905	0
189	20241126	153200	33230615	1905	1905	1905	1905	0
190	20241126	153100	33230615	1905	1905	1905	1905	0
191	20241126	153000	33230615	1905	1905	1905	1905	77
192	20241126	152900	33083930	1905	1905	1905	1905	0
193	20241126	152800	33083930	1905	1905	1905	1905	0
194	20241126	152700	33083930	1905	1905	1905	1905	0
195	20241126	152600	33083930	1905	1905	1905	1905	0
196	20241126	152500	33083930	1905	1905	1905	1905	0
197	20241126	152400	33083930	1905	1905	1905	1905	0
198	20241126	152300	33083930	1905	1905	1905	1905	0
199	20241126	152200	33083930	1905	1905	1905	1905	0
200	20241126	152100	33083930	1905	1905	1905	1905	0
201	20241126	152000	33083930	1905	1905	1905	1905	0
202	20241126	151900	33083930	1905	1905	1905	1905	1
203	20241126	151800	33082025	1905	1905	1905	1905	0
204	20241126	151700	33082025	1905	1905	1905	1905	0
205	20241126	151600	33082025	1905	1905	1905	1905	0
206	20241126	151500	33082025	1905	1905	1905	1905	0
207	20241126	151400	33082025	1905	1905	1905	1905	0
208	20241126	151300	33082025	1905	1905	1905	1905	0
209	20241126	151200	33082025	1905	1905	1905	1905	0
210	20241126	151100	33082025	1905	1905	1905	1905	0
211	20241126	151000	33082025	1905	1905	1905	1905	0
212	20241126	150900	33082025	1905	1905	1906	1905	5
213	20241126	150800	33072498	1903	1903	1903	1903	0
214	20241126	150700	33072498	1903	1904	1904	1903	1000
215	20241126	150600	31168967	1905	1905	1905	1905	0
216	20241126	150500	31168967	1905	1905	1905	1905	0
217	20241126	150400	31168967	1905	1905	1905	1905	0
218	20241126	150300	31168967	1905	1905	1905	1905	0
219	20241126	150200	31168967	1905	1905	1905	1905	0
220	20241126	150100	31168967	1905	1905	1905	1905	0
221	20241126	150000	31168967	1905	1905	1905	1905	0
222	20241126	145900	31168967	1905	1905	1905	1905	0
223	20241126	145800	31168967	1905	1905	1905	1905	0
224	20241126	145700	31168967	1905	1905	1905	1905	0
225	20241126	145600	31168967	1905	1905	1905	1905	0
226	20241126	145500	31168967	1905	1905	1905	1905	0
227	20241126	145400	31168967	1905	1905	1905	1905	0
228	20241126	145300	31168967	1905	1905	1905	1905	0
229	20241126	145200	31168967	1905	1905	1905	1905	0
230	20241126	145100	31168967	1905	1905	1905	1905	0
231	20241126	145000	31168967	1905	1905	1905	1905	0
232	20241126	144900	31168967	1905	1905	1905	1905	0
233	20241126	144800	31168967	1905	1905	1905	1905	0
234	20241126	144700	31168967	1905	1905	1905	1905	0
235	20241126	144600	31168967	1905	1905	1905	1905	0
236	20241126	144500	31168967	1905	1905	1905	1905	0
237	20241126	144400	31168967	1905	1905	1905	1905	0
238	20241126	144300	31168967	1905	1905	1905	1905	0
239	20241126	144200	31168967	1905	1905	1905	1905	0
240	20241126	144100	31168967	1905	1905	1905	1905	27
241	20241126	144000	31117532	1905	1905	1905	1905	0
242	20241126	143900	31117532	1905	1905	1905	1905	352
243	20241126	143800	30446972	1906	1906	1906	1906	0
244	20241126	143700	30446972	1906	1906	1906	1906	0
245	20241126	143600	30446972	1906	1906	1906	1906	0
246	20241126	143500	30446972	1906	1906	1906	1906	0
247	20241126	143400	30446972	1906	1906	1906	1906	0
248	20241126	143300	30446972	1906	1906	1906	1906	0
249	20241126	143200	30446972	1906	1906	1906	1906	0
250	20241126	143100	30446972	1906	1906	1906	1906	349
251	20241126	143000	29781778	1906	1906	1906	1906	0
252	20241126	142900	29781778	1906	1906	1906	1906	0
253	20241126	142800	29781778	1906	1906	1906	1906	300
254	20241126	142700	29209978	1907	1907	1907	1907	1
255	20241126	142600	29208071	1906	1906	1906	1906	0
256	20241126	142500	29208071	1906	1906	1906	1906	0
257	20241126	142400	29208071	1906	1906	1906	1906	0
258	20241126	142300	29208071	1906	1906	1906	1906	0
259	20241126	142200	29208071	1906	1906	1906	1906	0
260	20241126	142100	29208071	1906	1906	1906	1906	0
261	20241126	142000	29208071	1906	1906	1906	1906	0
262	20241126	141900	29208071	1906	1906	1906	1906	0
263	20241126	141800	29208071	1906	1906	1906	1906	0
264	20241126	141700	29208071	1906	1906	1906	1906	0
265	20241126	141600	29208071	1906	1906	1906	1906	0
266	20241126	141500	29208071	1906	1906	1906	1906	0
267	20241126	141400	29208071	1906	1906	1906	1906	0
268	20241126	141300	29208071	1906	1906	1906	1906	0
269	20241126	141200	29208071	1906	1906	1906	1906	0
270	20241126	141100	29208071	1906	1906	1906	1906	0
271	20241126	141000	29208071	1906	1906	1906	1906	0
272	20241126	140900	29208071	1906	1906	1906	1906	0
273	20241126	140800	29208071	1906	1906	1906	1906	0
274	20241126	140700	29208071	1906	1906	1906	1906	0
275	20241126	140600	29208071	1906	1906	1906	1906	0
276	20241126	140500	29208071	1906	1906	1906	1906	0
277	20241126	140400	29208071	1906	1906	1906	1906	0
278	20241126	140300	29208071	1906	1906	1906	1906	0
279	20241126	140200	29208071	1906	1906	1906	1906	356
280	20241126	140100	28529535	1906	1906	1906	1906	326
281	20241126	140000	27908179	1907	1907	1907	1907	1
282	20241126	135900	27906272	1909	1909	1909	1909	0
283	20241126	135800	27906272	1909	1909	1909	1909	0
284	20241126	135700	27906272	1909	1909	1909	1909	0
285	20241126	135600	27906272	1909	1909	1909	1909	0
286	20241126	135500	27906272	1909	1907	1909	1907	6
287	20241126	135400	27894821	1909	1909	1909	1909	0
288	20241126	135300	27894821	1909	1907	1909	1907	6
289	20241126	135200	27883373	1909	1907	1909	1907	5
290	20241126	135100	27873831	1906	1906	1906	1906	0
291	20241126	135000	27873831	1906	1906	1906	1906	0
292	20241126	134900	27873831	1906	1906	1906	1906	0
293	20241126	134800	27873831	1906	1906	1906	1906	0
294	20241126	134700	27873831	1906	1906	1906	1906	0
295	20241126	134600	27873831	1906	1906	1906	1906	0
296	20241126	134500	27873831	1906	1906	1906	1906	0
297	20241126	134400	27873831	1906	1906	1906	1906	0
298	20241126	134300	27873831	1906	1906	1906	1906	0
299	20241126	134200	27873831	1906	1906	1906	1906	0
300	20241126	134100	27873831	1906	1906	1906	1906	0
301	20241126	134000	27873831	1906	1906	1906	1906	18
302	20241126	133900	27839523	1906	1906	1906	1906	0
303	20241126	133800	27839523	1906	1906	1906	1906	0
304	20241126	133700	27839523	1906	1906	1906	1906	2
305	20241126	133600	27835711	1906	1906	1906	1906	1239
306	20241126	133500	25474177	1907	1907	1907	1907	0
307	20241126	133400	25474177	1907	1907	1907	1907	0
308	20241126	133300	25474177	1907	1907	1907	1907	0
309	20241126	133200	25474177	1907	1908	1908	1907	1242
310	20241126	133100	23105578	1909	1909	1909	1909	0
311	20241126	133000	23105578	1909	1909	1909	1909	1
312	20241126	132900	23103669	1909	1909	1909	1909	0
313	20241126	132800	23103669	1909	1909	1909	1909	0
314	20241126	132700	23103669	1909	1909	1909	1909	0
315	20241126	132600	23103669	1909	1909	1909	1909	0
316	20241126	132500	23103669	1909	1909	1909	1909	0
317	20241126	132400	23103669	1909	1909	1909	1909	0
318	20241126	132300	23103669	1909	1909	1909	1909	0
319	20241126	132200	23103669	1909	1909	1909	1909	0
320	20241126	132100	23103669	1909	1909	1909	1909	0
321	20241126	132000	23103669	1909	1909	1909	1909	0
322	20241126	131900	23103669	1909	1909	1909	1909	0
323	20241126	131800	23103669	1909	1909	1909	1909	0
324	20241126	131700	23103669	1909	1909	1909	1909	0
325	20241126	131600	23103669	1909	1909	1909	1909	0
326	20241126	131500	23103669	1909	1909	1909	1909	0
327	20241126	131400	23103669	1909	1909	1909	1909	0
328	20241126	131300	23103669	1909	1909	1909	1909	0
329	20241126	131200	23103669	1909	1909	1909	1909	0
330	20241126	131100	23103669	1909	1909	1909	1909	0
331	20241126	131000	23103669	1909	1909	1909	1909	0
332	20241126	130900	23103669	1909	1909	1909	1909	0
333	20241126	130800	23103669	1909	1909	1909	1909	0
334	20241126	130700	23103669	1909	1909	1909	1909	0
335	20241126	130600	23103669	1909	1909	1909	1909	0
336	20241126	130500	23103669	1909	1909	1909	1909	0
337	20241126	130400	23103669	1909	1909	1909	1909	0
338	20241126	130300	23103669	1909	1909	1909	1909	0
339	20241126	130200	23103669	1909	1909	1909	1909	0
340	20241126	130100	23103669	1909	1909	1909	1909	0
341	20241126	130000	23103669	1909	1909	1909	1909	1
342	20241126	125900	23101760	1909	1909	1909	1909	0
343	20241126	125800	23101760	1909	1909	1909	1909	0
344	20241126	125700	23101760	1909	1909	1909	1909	0
345	20241126	125600	23101760	1909	1909	1909	1909	0
346	20241126	125500	23101760	1909	1909	1909	1909	0
347	20241126	125400	23101760	1909	1909	1909	1909	0
348	20241126	125300	23101760	1909	1909	1909	1909	0
349	20241126	125200	23101760	1909	1909	1909	1909	0
350	20241126	125100	23101760	1909	1909	1909	1909	0
351	20241126	125000	23101760	1909	1909	1909	1909	0
352	20241126	124900	23101760	1909	1909	1909	1909	0
353	20241126	124800	23101760	1909	1909	1909	1909	0
354	20241126	124700	23101760	1909	1909	1909	1909	0
355	20241126	124600	23101760	1909	1909	1909	1909	0
356	20241126	124500	23101760	1909	1909	1909	1909	0
357	20241126	124400	23101760	1909	1909	1909	1909	0
358	20241126	124300	23101760	1909	1909	1909	1909	0
359	20241126	124200	23101760	1909	1909	1909	1909	1
360	20241126	124100	23099851	1909	1909	1909	1909	0
361	20241126	124000	23099851	1909	1909	1909	1909	0
362	20241126	123900	23099851	1909	1909	1909	1909	0
363	20241126	123800	23099851	1909	1909	1909	1909	5
364	20241126	123700	23090306	1909	1908	1909	1908	100
365	20241126	123600	22899497	1909	1909	1909	1909	0
366	20241126	123500	22899497	1909	1909	1909	1909	0
367	20241126	123400	22899497	1909	1909	1909	1909	0
368	20241126	123300	22899497	1909	1909	1909	1909	0
369	20241126	123200	22899497	1909	1909	1909	1909	58
370	20241126	123100	22788775	1909	1909	1909	1909	0
371	20241126	123000	22788775	1909	1909	1909	1909	1
372	20241126	122900	22786866	1909	1909	1909	1909	120
373	20241126	122800	22557786	1909	1909	1909	1909	409
374	20241126	122700	21777005	1909	1909	1909	1909	0
375	20241126	122600	21777005	1909	1909	1909	1909	0
376	20241126	122500	21777005	1909	1909	1909	1909	0
377	20241126	122400	21777005	1909	1909	1909	1909	0
378	20241126	122300	21777005	1909	1909	1909	1909	0
379	20241126	122200	21777005	1909	1909	1909	1909	0
380	20241126	122100	21777005	1909	1909	1909	1909	73
381	20241126	122000	21637648	1909	1909	1909	1909	0
382	20241126	121900	21637648	1909	1909	1909	1909	0
383	20241126	121800	21637648	1909	1909	1909	1909	0
384	20241126	121700	21637648	1909	1909	1909	1909	0
385	20241126	121600	21637648	1909	1909	1909	1909	0
386	20241126	121500	21637648	1909	1908	1909	1908	942
387	20241126	121400	19840297	1908	1908	1908	1908	0
388	20241126	121300	19840297	1908	1908	1908	1908	0
389	20241126	121200	19840297	1908	1908	1908	1908	0
390	20241126	121100	19840297	1908	1908	1908	1908	0
391	20241126	121000	19840297	1908	1908	1908	1908	0
392	20241126	120900	19840297	1908	1908	1908	1908	0
393	20241126	120800	19840297	1908	1908	1908	1908	73
394	20241126	120700	19701013	1907	1907	1907	1907	0
395	20241126	120600	19701013	1907	1907	1907	1907	0
396	20241126	120500	19701013	1907	1907	1907	1907	0
397	20241126	120400	19701013	1907	1907	1907	1907	0
398	20241126	120300	19701013	1907	1907	1907	1907	0
399	20241126	120200	19701013	1907	1907	1907	1907	0
400	20241126	120100	19701013	1907	1907	1907	1907	1000
401	20241126	120000	17794013	1906	1906	1906	1906	0
402	20241126	115900	17794013	1906	1906	1906	1906	637
403	20241126	115800	16579891	1906	1907	1907	1906	155
404	20241126	115700	16284452	1908	1908	1908	1908	5
405	20241126	115600	16274912	1909	1909	1909	1909	0
406	20241126	115500	16274912	1909	1909	1909	1909	0
407	20241126	115400	16274912	1909	1909	1909	1909	0
408	20241126	115300	16274912	1909	1909	1909	1909	0
409	20241126	115200	16274912	1909	1909	1909	1909	0
410	20241126	115100	16274912	1909	1909	1909	1909	0
411	20241126	115000	16274912	1909	1909	1909	1909	0
412	20241126	114900	16274912	1909	1909	1909	1909	0
413	20241126	114800	16274912	1909	1909	1909	1909	0
414	20241126	114700	16274912	1909	1909	1909	1909	0
415	20241126	114600	16274912	1909	1909	1909	1909	0
416	20241126	114500	16274912	1909	1909	1909	1909	0
417	20241126	114400	16274912	1909	1909	1909	1909	0
418	20241126	114300	16274912	1909	1909	1909	1909	0
419	20241126	114200	16274912	1909	1909	1909	1909	0
420	20241126	114100	16274912	1909	1909	1909	1909	0
421	20241126	114000	16274912	1909	1909	1909	1909	0
422	20241126	113900	16274912	1909	1909	1909	1909	0
423	20241126	113800	16274912	1909	1909	1909	1909	0
424	20241126	113700	16274912	1909	1909	1909	1909	0
425	20241126	113600	16274912	1909	1909	1909	1909	0
426	20241126	113500	16274912	1909	1909	1909	1909	0
427	20241126	113400	16274912	1909	1909	1909	1909	0
428	20241126	113300	16274912	1909	1909	1909	1909	0
429	20241126	113200	16274912	1909	1909	1909	1909	1
430	20241126	113100	16273003	1909	1909	1909	1909	0
431	20241126	113000	16273003	1909	1909	1909	1909	1
432	20241126	112900	16271094	1909	1909	1909	1909	1
433	20241126	112800	16269185	1909	1909	1909	1909	0
434	20241126	112700	16269185	1909	1909	1909	1909	0
435	20241126	112600	16269185	1909	1909	1909	1909	0
436	20241126	112500	16269185	1909	1909	1909	1909	0
437	20241126	112400	16269185	1909	1909	1909	1909	0
438	20241126	112300	16269185	1909	1909	1909	1909	0
439	20241126	112200	16269185	1909	1909	1909	1909	0
440	20241126	112100	16269185	1909	1909	1909	1909	0
441	20241126	112000	16269185	1909	1909	1909	1909	0
442	20241126	111900	16269185	1909	1909	1909	1909	0
443	20241126	111800	16269185	1909	1909	1909	1909	0
444	20241126	111700	16269185	1909	1909	1909	1909	0
445	20241126	111600	16269185	1909	1909	1909	1909	0
446	20241126	111500	16269185	1909	1909	1909	1909	0
447	20241126	111400	16269185	1909	1909	1909	1909	2
448	20241126	111300	16265367	1908	1908	1908	1908	0
449	20241126	111200	16265367	1908	1908	1908	1908	0
450	20241126	111100	16265367	1908	1908	1908	1908	0
451	20241126	111000	16265367	1908	1908	1908	1908	4
452	20241126	110900	16257735	1909	1909	1909	1909	0
453	20241126	110800	16257735	1909	1909	1909	1909	0
454	20241126	110700	16257735	1909	1909	1909	1909	0
455	20241126	110600	16257735	1909	1909	1909	1909	0
456	20241126	110500	16257735	1909	1909	1909	1909	0
457	20241126	110400	16257735	1909	1909	1909	1909	0
458	20241126	110300	16257735	1909	1909	1909	1909	5
459	20241126	110200	16248190	1909	1909	1909	1909	33
460	20241126	110100	16185193	1909	1909	1909	1909	2
461	20241126	110000	16181375	1906	1906	1906	1906	0
462	20241126	105900	16181375	1906	1906	1906	1906	0
463	20241126	105800	16181375	1906	1906	1906	1906	0
464	20241126	105700	16181375	1906	1906	1906	1906	0
465	20241126	105600	16181375	1906	1906	1909	1906	2001
466	20241126	105500	12363153	1908	1906	1908	1906	2257
467	20241126	105400	8058894	1906	1906	1906	1906	0
468	20241126	105300	8058894	1906	1906	1906	1906	0
469	20241126	105200	8058894	1906	1906	1906	1906	0
470	20241126	105100	8058894	1906	1906	1906	1906	0
471	20241126	105000	8058894	1906	1906	1906	1906	2
472	20241126	104900	8055082	1906	1906	1906	1906	0
473	20241126	104800	8055082	1906	1906	1906	1906	0
474	20241126	104700	8055082	1906	1906	1906	1906	0
475	20241126	104600	8055082	1906	1906	1906	1906	0
476	20241126	104500	8055082	1906	1906	1906	1906	0
477	20241126	104400	8055082	1906	1906	1906	1906	0
478	20241126	104300	8055082	1906	1906	1906	1906	0
479	20241126	104200	8055082	1906	1906	1906	1906	0
480	20241126	104100	8055082	1906	1906	1906	1906	0
481	20241126	104000	8055082	1906	1906	1906	1906	0
482	20241126	103900	8055082	1906	1906	1906	1906	0
483	20241126	103800	8055082	1906	1906	1906	1906	0
484	20241126	103700	8055082	1906	1906	1906	1906	47
485	20241126	103600	7965500	1906	1906	1906	1906	0
486	20241126	103500	7965500	1906	1906	1906	1906	0
487	20241126	103400	7965500	1906	1906	1906	1906	0
488	20241126	103300	7965500	1906	1906	1906	1906	0
489	20241126	103200	7965500	1906	1906	1906	1906	0
490	20241126	103100	7965500	1906	1906	1906	1906	0
491	20241126	103000	7965500	1906	1906	1906	1906	1
492	20241126	102900	7963594	1906	1906	1906	1906	0
493	20241126	102800	7963594	1906	1906	1906	1906	0
494	20241126	102700	7963594	1906	1906	1906	1906	0
495	20241126	102600	7963594	1906	1906	1906	1906	0
496	20241126	102500	7963594	1906	1906	1906	1906	0
497	20241126	102400	7963594	1906	1906	1906	1906	0
498	20241126	102300	7963594	1906	1906	1906	1906	0
499	20241126	102200	7963594	1906	1906	1906	1906	0
500	20241126	102100	7963594	1906	1906	1906	1906	0
501	20241126	102000	7963594	1906	1906	1906	1906	0
502	20241126	101900	7963594	1906	1906	1906	1906	0
503	20241126	101800	7963594	1906	1906	1906	1906	0
504	20241126	101700	7963594	1906	1906	1906	1906	0
505	20241126	101600	7963594	1906	1906	1906	1906	0
506	20241126	101500	7963594	1906	1906	1906	1906	0
507	20241126	101400	7963594	1906	1906	1906	1906	0
508	20241126	101300	7963594	1906	1906	1906	1906	0
509	20241126	101200	7963594	1906	1906	1906	1906	0
510	20241126	101100	7963594	1906	1906	1906	1906	0
511	20241126	101000	7963594	1906	1906	1906	1906	0
512	20241126	100900	7963594	1906	1906	1906	1906	0
513	20241126	100800	7963594	1906	1906	1906	1906	1
514	20241126	100700	7961688	1908	1910	1910	1908	1635
515	20241126	100600	4841431	1910	1910	1910	1910	0
516	20241126	100500	4841431	1910	1910	1910	1910	0
517	20241126	100400	4841431	1910	1910	1910	1910	0
518	20241126	100300	4841431	1910	1910	1910	1910	0
519	20241126	100200	4841431	1910	1910	1910	1910	0
520	20241126	100100	4841431	1910	1910	1910	1910	81
521	20241126	100000	4686721	1909	1909	1909	1909	0
522	20241126	095900	4686721	1909	1909	1909	1909	0
523	20241126	095800	4686721	1909	1908	1909	1908	6
524	20241126	095700	4675271	1906	1906	1907	1906	4
525	20241126	095600	4667646	1905	1906	1906	1905	5
526	20241126	095500	4658118	1905	1905	1905	1905	0
527	20241126	095400	4658118	1905	1905	1905	1905	0
528	20241126	095300	4658118	1905	1905	1905	1905	0
529	20241126	095200	4658118	1905	1905	1905	1905	0
530	20241126	095100	4658118	1905	1905	1905	1905	0
531	20241126	095000	4658118	1905	1905	1905	1905	0
532	20241126	094900	4658118	1905	1905	1905	1905	2
533	20241126	094800	4654308	1905	1905	1905	1905	0
534	20241126	094700	4654308	1905	1905	1905	1905	5
535	20241126	094600	4644783	1905	1905	1905	1905	16
536	20241126	094500	4614303	1905	1905	1905	1905	24
537	20241126	094400	4568583	1905	1905	1905	1905	5
538	20241126	094300	4559058	1905	1905	1905	1905	10
539	20241126	094200	4540008	1903	1903	1903	1903	0
540	20241126	094100	4540008	1903	1903	1903	1903	0
541	20241126	094000	4540008	1903	1903	1903	1903	0
542	20241126	093900	4540008	1903	1903	1903	1903	0
543	20241126	093800	4540008	1903	1903	1903	1903	2
544	20241126	093700	4536202	1902	1903	1903	1902	6
545	20241126	093600	4524786	1903	1902	1903	1902	69
546	20241126	093500	4393488	1901	1901	1902	1901	10
547	20241126	093400	4374477	1901	1901	1901	1901	1
548	20241126	093300	4372576	1901	1901	1901	1901	1
549	20241126	093200	4370675	1899	1899	1899	1899	1
550	20241126	093100	4368776	1900	1899	1900	1899	1196
551	20241126	093000	2096377	1899	1899	1899	1899	1
552	20241126	092900	2094478	1899	1899	1899	1899	7
553	20241126	092800	2081185	1899	1899	1899	1899	11
554	20241126	092700	2060296	1899	1899	1899	1899	1
555	20241126	092600	2058397	1900	1900	1900	1900	0
556	20241126	092500	2058397	1900	1900	1900	1900	0
557	20241126	092400	2058397	1900	1900	1900	1900	0
558	20241126	092300	2058397	1900	1900	1900	1900	6
559	20241126	092200	2046997	1900	1900	1900	1900	0
560	20241126	092100	2046997	1900	1898	1900	1898	21
561	20241126	092000	2007109	1898	1898	1902	1898	52
562	20241126	091900	1908313	1895	1895	1895	1895	0
563	20241126	091800	1908313	1895	1895	1895	1895	0
564	20241126	091700	1908313	1895	1901	1901	1895	29
565	20241126	091600	1853276	1906	1906	1906	1906	0
566	20241126	091500	1853276	1906	1906	1906	1906	0
567	20241126	091400	1853276	1906	1909	1909	1906	500
568	20241126	091300	900273	1910	1910	1910	1910	211
569	20241126	091200	497263	1912	1912	1912	1912	0
570	20241126	091100	497263	1912	1912	1912	1912	2
571	20241126	091000	493439	1919	1919	1919	1919	0
572	20241126	090900	493439	1919	1919	1919	1919	0
573	20241126	090800	493439	1919	1919	1919	1919	0
574	20241126	090700	493439	1919	1919	1919	1919	0
575	20241126	090600	493439	1919	1919	1919	1919	0
576	20241126	090500	493439	1919	1919	1919	1919	0
577	20241126	090400	493439	1919	1919	1919	1919	0
578	20241126	090300	493439	1919	1919	1919	1919	0
579	20241126	090200	493439	1919	1919	1919	1919	0
580	20241126	090100	493439	1919	1919	1919	1919	1
581	20241126	090000	491520	1920	1920	1920	1920	256