KissMeData/017180/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190300	158193273	1905	1905	1905	1905	21
3	20241126	190200	158193273	1905	1905	1905	1905	0
4	20241126	190100	158193273	1905	1905	1905	1905	0
5	20241126	190000	158193273	1905	1905	1905	1905	0
6	20241126	185900	158193273	1905	1905	1905	1905	0
7	20241126	185800	158193273	1905	1905	1905	1905	0
8	20241126	185700	158193273	1905	1905	1905	1905	0
9	20241126	185600	158193273	1905	1905	1905	1905	0
10	20241126	185500	158193273	1905	1905	1905	1905	0
11	20241126	185400	158193273	1905	1905	1905	1905	0
12	20241126	185300	158193273	1905	1905	1905	1905	0
13	20241126	185200	158193273	1905	1905	1905	1905	0
14	20241126	185100	158193273	1905	1905	1905	1905	0
15	20241126	185000	158193273	1905	1905	1905	1905	0
16	20241126	184900	158193273	1905	1905	1905	1905	0
17	20241126	184800	158193273	1905	1905	1905	1905	0
18	20241126	184700	158193273	1905	1905	1905	1905	0
19	20241126	184600	158193273	1905	1905	1905	1905	0
20	20241126	184500	158193273	1905	1905	1905	1905	0
21	20241126	184400	158193273	1905	1905	1905	1905	0
22	20241126	184300	158193273	1905	1905	1905	1905	0
23	20241126	184200	158193273	1905	1905	1905	1905	0
24	20241126	184100	158193273	1905	1905	1905	1905	0
25	20241126	184000	158193273	1905	1905	1905	1905	0
26	20241126	183900	158193273	1905	1905	1905	1905	0
27	20241126	183800	158193273	1905	1905	1905	1905	0
28	20241126	183700	158193273	1905	1905	1905	1905	0
29	20241126	183600	158193273	1905	1905	1905	1905	0
30	20241126	183500	158193273	1905	1905	1905	1905	0
31	20241126	183400	158193273	1905	1905	1905	1905	0
32	20241126	183300	158193273	1905	1905	1905	1905	21
33	20241126	183200	158193273	1905	1905	1905	1905	0
34	20241126	183100	158193273	1905	1905	1905	1905	0
35	20241126	183000	158193273	1905	1905	1905	1905	0
36	20241126	182900	158193273	1905	1905	1905	1905	0
37	20241126	182800	158193273	1905	1905	1905	1905	0
38	20241126	182700	158193273	1905	1905	1905	1905	0
39	20241126	182600	158193273	1905	1905	1905	1905	0
40	20241126	182500	158193273	1905	1905	1905	1905	0
41	20241126	182400	158193273	1905	1905	1905	1905	0
42	20241126	182300	158193273	1905	1905	1905	1905	0
43	20241126	182200	158193273	1905	1905	1905	1905	0
44	20241126	182100	158193273	1905	1905	1905	1905	0
45	20241126	182000	158193273	1905	1905	1905	1905	0
46	20241126	181900	158193273	1905	1905	1905	1905	0
47	20241126	181800	158193273	1905	1905	1905	1905	0
48	20241126	181700	158193273	1905	1905	1905	1905	0
49	20241126	181600	158193273	1905	1905	1905	1905	0
50	20241126	181500	158193273	1905	1905	1905	1905	0
51	20241126	181400	158193273	1905	1905	1905	1905	0
52	20241126	181300	158193273	1905	1905	1905	1905	0
53	20241126	181200	158193273	1905	1905	1905	1905	0
54	20241126	181100	158193273	1905	1905	1905	1905	0
55	20241126	181000	158193273	1905	1905	1905	1905	0
56	20241126	180900	158193273	1905	1905	1905	1905	0
57	20241126	180800	158193273	1905	1905	1905	1905	0
58	20241126	180700	158193273	1905	1905	1905	1905	0
59	20241126	180600	158193273	1905	1905	1905	1905	0
60	20241126	180500	158193273	1905	1905	1905	1905	0
61	20241126	180400	158193273	1905	1905	1905	1905	0
62	20241126	180300	158193273	1905	1905	1905	1905	21
63	20241126	180200	158193273	1905	1905	1905	1905	0
64	20241126	180100	158193273	1905	1905	1905	1905	0
65	20241126	180000	158193273	1905	1905	1905	1905	0
66	20241126	175900	158193273	1905	1905	1905	1905	0
67	20241126	175800	158193273	1905	1905	1905	1905	0
68	20241126	175700	158193273	1905	1905	1905	1905	0
69	20241126	175600	158193273	1905	1905	1905	1905	0
70	20241126	175500	158193273	1905	1905	1905	1905	0
71	20241126	175400	158193273	1905	1905	1905	1905	0
72	20241126	175300	158193273	1905	1905	1905	1905	0
73	20241126	175200	158193273	1905	1905	1905	1905	0
74	20241126	175100	158193273	1905	1905	1905	1905	0
75	20241126	175000	158193273	1905	1905	1905	1905	0
76	20241126	174900	158193273	1905	1905	1905	1905	0
77	20241126	174800	158193273	1905	1905	1905	1905	0
78	20241126	174700	158193273	1905	1905	1905	1905	0
79	20241126	174600	158193273	1905	1905	1905	1905	0
80	20241126	174500	158193273	1905	1905	1905	1905	0
81	20241126	174400	158193273	1905	1905	1905	1905	0
82	20241126	174300	158193273	1905	1905	1905	1905	0
83	20241126	174200	158193273	1905	1905	1905	1905	0
84	20241126	174100	158193273	1905	1905	1905	1905	0
85	20241126	174000	158193273	1905	1905	1905	1905	0
86	20241126	173900	158193273	1905	1905	1905	1905	0
87	20241126	173800	158193273	1905	1905	1905	1905	0
88	20241126	173700	158193273	1905	1905	1905	1905	0
89	20241126	173600	158193273	1905	1905	1905	1905	0
90	20241126	173500	158193273	1905	1905	1905	1905	0
91	20241126	173400	158193273	1905	1905	1905	1905	0
92	20241126	173300	158193273	1905	1905	1905	1905	21
93	20241126	173200	158193273	1905	1905	1905	1905	0
94	20241126	173100	158193273	1905	1905	1905	1905	0
95	20241126	173000	158193273	1905	1905	1905	1905	0
96	20241126	172900	158193273	1905	1905	1905	1905	0
97	20241126	172800	158193273	1905	1905	1905	1905	0
98	20241126	172700	158193273	1905	1905	1905	1905	0
99	20241126	172600	158193273	1905	1905	1905	1905	0
100	20241126	172500	158193273	1905	1905	1905	1905	0
101	20241126	172400	158193273	1905	1905	1905	1905	0
102	20241126	172300	158193273	1905	1905	1905	1905	0
103	20241126	172200	158193273	1905	1905	1905	1905	0
104	20241126	172100	158193273	1905	1905	1905	1905	0
105	20241126	172000	158193273	1905	1905	1905	1905	0
106	20241126	171900	158193273	1905	1905	1905	1905	0
107	20241126	171800	158193273	1905	1905	1905	1905	0
108	20241126	171700	158193273	1905	1905	1905	1905	0
109	20241126	171600	158193273	1905	1905	1905	1905	0
110	20241126	171500	158193273	1905	1905	1905	1905	0
111	20241126	171400	158193273	1905	1905	1905	1905	0
112	20241126	171300	158193273	1905	1905	1905	1905	0
113	20241126	171200	158193273	1905	1905	1905	1905	0
114	20241126	171100	158193273	1905	1905	1905	1905	0
115	20241126	171000	158193273	1905	1905	1905	1905	0
116	20241126	170900	158193273	1905	1905	1905	1905	0
117	20241126	170800	158193273	1905	1905	1905	1905	0
118	20241126	170700	158193273	1905	1905	1905	1905	0
119	20241126	170600	158193273	1905	1905	1905	1905	0
120	20241126	170500	158193273	1905	1905	1905	1905	0
121	20241126	170400	158193273	1905	1905	1905	1905	0
122	20241126	170300	158193273	1905	1905	1905	1905	21
123	20241126	170200	158193273	1905	1905	1905	1905	0
124	20241126	170100	158193273	1905	1905	1905	1905	0
125	20241126	170000	158193273	1905	1905	1905	1905	0
126	20241126	165900	158193273	1905	1905	1905	1905	0
127	20241126	165800	158193273	1905	1905	1905	1905	0
128	20241126	165700	158193273	1905	1905	1905	1905	0
129	20241126	165600	158193273	1905	1905	1905	1905	0
130	20241126	165500	158193273	1905	1905	1905	1905	0
131	20241126	165400	158193273	1905	1905	1905	1905	0
132	20241126	165300	158193273	1905	1905	1905	1905	0
133	20241126	165200	158193273	1905	1905	1905	1905	0
134	20241126	165100	158193273	1905	1905	1905	1905	0
135	20241126	165000	158193273	1905	1905	1905	1905	0
136	20241126	164900	158193273	1905	1905	1905	1905	0
137	20241126	164800	158193273	1905	1905	1905	1905	0
138	20241126	164700	158193273	1905	1905	1905	1905	0
139	20241126	164600	158193273	1905	1905	1905	1905	0
140	20241126	164500	158193273	1905	1905	1905	1905	0
141	20241126	164400	158193273	1905	1905	1905	1905	0
142	20241126	164300	158193273	1905	1905	1905	1905	0
143	20241126	164200	158193273	1905	1905	1905	1905	0
144	20241126	164100	158193273	1905	1905	1905	1905	0
145	20241126	164000	158193273	1905	1905	1905	1905	0
146	20241126	163900	158193273	1905	1905	1905	1905	0
147	20241126	163800	158193273	1905	1905	1905	1905	0
148	20241126	163700	158193273	1905	1905	1905	1905	0
149	20241126	163600	158193273	1905	1905	1905	1905	0
150	20241126	163500	158193273	1905	1905	1905	1905	0
151	20241126	163400	158193273	1905	1905	1905	1905	0
152	20241126	163300	158193273	1905	1905	1905	1905	21
153	20241126	163200	158193273	1905	1905	1905	1905	0
154	20241126	163100	158193273	1905	1905	1905	1905	0
155	20241126	163000	158193273	1905	1905	1905	1905	0
156	20241126	162900	158193273	1905	1905	1905	1905	0
157	20241126	162800	158193273	1905	1905	1905	1905	0
158	20241126	162700	158193273	1905	1905	1905	1905	0
159	20241126	162600	158193273	1905	1905	1905	1905	0
160	20241126	162500	158193273	1905	1905	1905	1905	0
161	20241126	162400	158193273	1905	1905	1905	1905	0
162	20241126	162300	158193273	1905	1905	1905	1905	0
163	20241126	162200	158193273	1905	1905	1905	1905	0
164	20241126	162100	158193273	1905	1905	1905	1905	0
165	20241126	162000	158193273	1905	1905	1905	1905	0
166	20241126	161900	158193273	1905	1905	1905	1905	0
167	20241126	161800	158193273	1905	1905	1905	1905	0
168	20241126	161700	158193273	1905	1905	1905	1905	0
169	20241126	161600	158193273	1905	1905	1905	1905	0
170	20241126	161500	158193273	1905	1905	1905	1905	0
171	20241126	161400	158193273	1905	1905	1905	1905	0
172	20241126	161300	158193273	1905	1905	1905	1905	0
173	20241126	161200	158193273	1905	1905	1905	1905	0
174	20241126	161100	158193273	1905	1905	1905	1905	0
175	20241126	161000	158193273	1905	1905	1905	1905	0
176	20241126	160900	158193273	1905	1905	1905	1905	0
177	20241126	160800	158193273	1905	1905	1905	1905	0
178	20241126	160700	158193273	1905	1905	1905	1905	0
179	20241126	160600	158193273	1905	1905	1905	1905	0
180	20241126	160500	158193273	1905	1905	1905	1905	0
181	20241126	160400	158193273	1905	1905	1905	1905	0
182	20241126	160300	158193273	1905	1905	1905	1905	21
183	20241126	160200	158193273	1905	1905	1905	1905	0
184	20241126	160100	158193273	1905	1905	1905	1905	0
185	20241126	160000	158193273	1905	1905	1905	1905	0
186	20241126	155900	158193273	1905	1905	1905	1905	0
187	20241126	155800	158193273	1905	1905	1905	1905	0
188	20241126	155700	158193273	1905	1905	1905	1905	0
189	20241126	155600	158193273	1905	1905	1905	1905	0
190	20241126	155500	158193273	1905	1905	1905	1905	0
191	20241126	155400	158193273	1905	1905	1905	1905	0
192	20241126	155300	158193273	1905	1905	1905	1905	0
193	20241126	155200	158193273	1905	1905	1905	1905	0
194	20241126	155100	158193273	1905	1905	1905	1905	0
195	20241126	155000	158193273	1905	1905	1905	1905	0
196	20241126	154900	158193273	1905	1905	1905	1905	0
197	20241126	154800	158193273	1905	1905	1905	1905	0
198	20241126	154700	158193273	1905	1905	1905	1905	0
199	20241126	154600	158193273	1905	1905	1905	1905	0
200	20241126	154500	158193273	1905	1905	1905	1905	0
201	20241126	154400	158193273	1905	1905	1905	1905	0
202	20241126	154300	158193273	1905	1905	1905	1905	0
203	20241126	154200	158193273	1905	1905	1905	1905	0
204	20241126	154100	158193273	1905	1905	1905	1905	0
205	20241126	154000	158193273	1905	1905	1905	1905	0
206	20241126	153900	158193273	1905	1905	1905	1905	0
207	20241126	153800	158193273	1905	1905	1905	1905	0
208	20241126	153700	158193273	1905	1905	1905	1905	0
209	20241126	153600	158193273	1905	1905	1905	1905	0
210	20241126	153500	158193273	1905	1905	1905	1905	0
211	20241126	153400	158193273	1905	1905	1905	1905	0
212	20241126	153300	158193273	1905	1905	1905	1905	21
213	20241126	153200	158193273	1905	1905	1905	1905	0
214	20241126	153100	158193273	1905	1905	1905	1905	0
215	20241126	153000	158193273	1905	1905	1905	1905	21
216	20241126	152900	158153268	1899	1899	1899	1899	0
217	20241126	152800	158153268	1899	1899	1899	1899	0
218	20241126	152700	158153268	1899	1899	1899	1899	0
219	20241126	152600	158153268	1899	1899	1899	1899	0
220	20241126	152500	158153268	1899	1899	1899	1899	0
221	20241126	152400	158153268	1899	1899	1899	1899	0
222	20241126	152300	158153268	1899	1899	1899	1899	0
223	20241126	152200	158153268	1899	1899	1899	1899	0
224	20241126	152100	158153268	1899	1899	1899	1899	0
225	20241126	152000	158153268	1899	1899	1899	1899	0
226	20241126	151900	158153268	1899	1901	1901	1899	143
227	20241126	151800	157881696	1902	1902	1902	1902	0
228	20241126	151700	157881696	1902	1902	1902	1902	0
229	20241126	151600	157881696	1902	1902	1902	1902	204
230	20241126	151500	157493688	1902	1906	1906	1901	18
231	20241126	151400	157459393	1901	1904	1904	1899	313
232	20241126	151300	156863488	1901	1900	1901	1900	955
233	20241126	151200	155048037	1900	1904	1904	1896	5195
234	20241126	151100	145172225	1904	1904	1904	1904	128
235	20241126	151000	144928513	1903	1905	1905	1903	954
236	20241126	150900	143113046	1907	1907	1907	1907	0
237	20241126	150800	143113046	1907	1907	1907	1907	0
238	20241126	150700	143113046	1907	1907	1907	1907	0
239	20241126	150600	143113046	1907	1907	1907	1907	0
240	20241126	150500	143113046	1907	1907	1907	1907	0
241	20241126	150400	143113046	1907	1907	1907	1907	0
242	20241126	150300	143113046	1907	1906	1907	1906	620
243	20241126	150200	141930804	1907	1907	1907	1907	0
244	20241126	150100	141930804	1907	1907	1907	1907	0
245	20241126	150000	141930804	1907	1907	1907	1907	0
246	20241126	145900	141930804	1907	1907	1907	1907	0
247	20241126	145800	141930804	1907	1907	1907	1907	0
248	20241126	145700	141930804	1907	1907	1907	1907	0
249	20241126	145600	141930804	1907	1907	1907	1907	0
250	20241126	145500	141930804	1907	1907	1907	1907	0
251	20241126	145400	141930804	1907	1907	1907	1907	0
252	20241126	145300	141930804	1907	1907	1907	1907	0
253	20241126	145200	141930804	1907	1907	1907	1907	0
254	20241126	145100	141930804	1907	1907	1907	1907	9
255	20241126	145000	141913641	1907	1907	1907	1907	0
256	20241126	144900	141913641	1907	1905	1907	1905	106
257	20241126	144800	141711503	1905	1905	1905	1905	1
258	20241126	144700	141709598	1903	1903	1903	1903	0
259	20241126	144600	141709598	1903	1903	1903	1903	0
260	20241126	144500	141709598	1903	1903	1903	1903	0
261	20241126	144400	141709598	1903	1903	1903	1903	0
262	20241126	144300	141709598	1903	1903	1903	1903	0
263	20241126	144200	141709598	1903	1903	1903	1903	0
264	20241126	144100	141709598	1903	1903	1903	1903	0
265	20241126	144000	141709598	1903	1903	1903	1903	0
266	20241126	143900	141709598	1903	1903	1903	1903	0
267	20241126	143800	141709598	1903	1903	1903	1903	600
268	20241126	143700	140567798	1902	1902	1902	1902	0
269	20241126	143600	140567798	1902	1902	1902	1902	0
270	20241126	143500	140567798	1902	1902	1902	1902	0
271	20241126	143400	140567798	1902	1902	1902	1902	1
272	20241126	143300	140565896	1902	1902	1902	1902	0
273	20241126	143200	140565896	1902	1902	1902	1902	0
274	20241126	143100	140565896	1902	1906	1906	1902	17
275	20241126	143000	140533506	1903	1901	1903	1901	4
276	20241126	142900	140525898	1902	1905	1905	1902	28
277	20241126	142800	140472597	1905	1902	1905	1902	4
278	20241126	142700	140464986	1906	1906	1906	1906	0
279	20241126	142600	140464986	1906	1906	1906	1906	0
280	20241126	142500	140464986	1906	1906	1906	1906	0
281	20241126	142400	140464986	1906	1906	1906	1906	0
282	20241126	142300	140464986	1906	1902	1906	1902	525
283	20241126	142200	139464340	1906	1906	1906	1906	0
284	20241126	142100	139464340	1906	1901	1906	1901	4
285	20241126	142000	139456725	1903	1901	1903	1901	21
286	20241126	141900	139416800	1899	1899	1899	1899	17
287	20241126	141800	139384517	1899	1899	1899	1899	4
288	20241126	141700	139376921	1899	1899	1899	1899	1
289	20241126	141600	139375022	1898	1898	1898	1898	0
290	20241126	141500	139375022	1898	1896	1898	1896	69
291	20241126	141400	139244196	1895	1895	1895	1895	2
292	20241126	141300	139240406	1901	1901	1901	1901	0
293	20241126	141200	139240406	1901	1901	1901	1901	0
294	20241126	141100	139240406	1901	1901	1901	1901	0
295	20241126	141000	139240406	1901	1896	1901	1896	139
296	20241126	140900	138976701	1894	1894	1894	1894	0
297	20241126	140800	138976701	1894	1894	1894	1894	0
298	20241126	140700	138976701	1894	1894	1894	1894	0
299	20241126	140600	138976701	1894	1894	1894	1894	0
300	20241126	140500	138976701	1894	1894	1894	1894	0
301	20241126	140400	138976701	1894	1894	1894	1894	0
302	20241126	140300	138976701	1894	1894	1894	1894	0
303	20241126	140200	138976701	1894	1894	1894	1894	0
304	20241126	140100	138976701	1894	1894	1894	1894	0
305	20241126	140000	138976701	1894	1894	1894	1894	0
306	20241126	135900	138976701	1894	1894	1894	1894	0
307	20241126	135800	138976701	1894	1894	1894	1894	0
308	20241126	135700	138976701	1894	1894	1894	1894	0
309	20241126	135600	138976701	1894	1894	1894	1894	0
310	20241126	135500	138976701	1894	1894	1894	1894	0
311	20241126	135400	138976701	1894	1894	1894	1894	0
312	20241126	135300	138976701	1894	1894	1894	1894	0
313	20241126	135200	138976701	1894	1894	1894	1894	0
314	20241126	135100	138976701	1894	1894	1894	1894	0
315	20241126	135000	138976701	1894	1894	1894	1894	0
316	20241126	134900	138976701	1894	1894	1894	1894	0
317	20241126	134800	138976701	1894	1894	1894	1894	0
318	20241126	134700	138976701	1894	1894	1894	1894	0
319	20241126	134600	138976701	1894	1894	1894	1894	0
320	20241126	134500	138976701	1894	1894	1894	1894	0
321	20241126	134400	138976701	1894	1894	1894	1894	0
322	20241126	134300	138976701	1894	1894	1894	1894	0
323	20241126	134200	138976701	1894	1894	1894	1894	0
324	20241126	134100	138976701	1894	1894	1894	1894	0
325	20241126	134000	138976701	1894	1894	1894	1894	0
326	20241126	133900	138976701	1894	1894	1894	1894	0
327	20241126	133800	138976701	1894	1894	1894	1894	0
328	20241126	133700	138976701	1894	1894	1894	1894	0
329	20241126	133600	138976701	1894	1894	1894	1894	0
330	20241126	133500	138976701	1894	1894	1894	1894	0
331	20241126	133400	138976701	1894	1894	1894	1894	0
332	20241126	133300	138976701	1894	1894	1894	1894	0
333	20241126	133200	138976701	1894	1894	1894	1894	0
334	20241126	133100	138976701	1894	1894	1894	1894	1000
335	20241126	133000	137082701	1895	1895	1895	1895	0
336	20241126	132900	137082701	1895	1895	1895	1895	0
337	20241126	132800	137082701	1895	1895	1895	1895	0
338	20241126	132700	137082701	1895	1895	1895	1895	0
339	20241126	132600	137082701	1895	1895	1895	1895	150
340	20241126	132500	136798451	1894	1895	1895	1894	397
341	20241126	132400	136046251	1895	1895	1895	1895	18
342	20241126	132300	136012141	1895	1895	1895	1895	536
343	20241126	132200	134996421	1895	1895	1895	1895	0
344	20241126	132100	134996421	1895	1895	1895	1895	0
345	20241126	132000	134996421	1895	1895	1895	1895	0
346	20241126	131900	134996421	1895	1896	1896	1895	239
347	20241126	131800	134543377	1896	1896	1896	1896	30
348	20241126	131700	134486497	1897	1897	1897	1897	0
349	20241126	131600	134486497	1897	1897	1897	1897	0
350	20241126	131500	134486497	1897	1897	1897	1897	0
351	20241126	131400	134486497	1897	1897	1897	1897	61
352	20241126	131300	134370780	1897	1897	1897	1897	0
353	20241126	131200	134370780	1897	1897	1897	1897	6
354	20241126	131100	134359398	1898	1898	1898	1898	0
355	20241126	131000	134359398	1898	1898	1898	1898	40
356	20241126	130900	134283478	1899	1899	1899	1899	0
357	20241126	130800	134283478	1899	1900	1900	1899	119
358	20241126	130700	134057493	1899	1899	1899	1899	0
359	20241126	130600	134057493	1899	1899	1899	1899	0
360	20241126	130500	134057493	1899	1899	1899	1899	0
361	20241126	130400	134057493	1899	1899	1899	1899	0
362	20241126	130300	134057493	1899	1899	1899	1899	0
363	20241126	130200	134057493	1899	1899	1899	1899	0
364	20241126	130100	134057493	1899	1899	1899	1899	0
365	20241126	130000	134057493	1899	1899	1899	1899	0
366	20241126	125900	134057493	1899	1899	1899	1899	0
367	20241126	125800	134057493	1899	1899	1899	1899	0
368	20241126	125700	134057493	1899	1899	1899	1899	0
369	20241126	125600	134057493	1899	1899	1899	1899	0
370	20241126	125500	134057493	1899	1899	1899	1899	0
371	20241126	125400	134057493	1899	1899	1899	1899	0
372	20241126	125300	134057493	1899	1899	1899	1899	0
373	20241126	125200	134057493	1899	1906	1906	1898	168
374	20241126	125100	133738354	1898	1898	1898	1898	3
375	20241126	125000	133732660	1898	1898	1898	1898	2219
376	20241126	124900	129520998	1896	1903	1903	1896	6293
377	20241126	124800	117563769	1902	1902	1902	1902	0
378	20241126	124700	117563769	1902	1902	1902	1902	0
379	20241126	124600	117563769	1902	1902	1902	1902	0
380	20241126	124500	117563769	1902	1902	1902	1902	0
381	20241126	124400	117563769	1902	1903	1903	1902	100
382	20241126	124300	117373568	1904	1904	1904	1904	0
383	20241126	124200	117373568	1904	1904	1904	1904	565
384	20241126	124100	116297808	1905	1905	1906	1905	8
385	20241126	124000	116282565	1905	1905	1905	1905	0
386	20241126	123900	116282565	1905	1905	1905	1905	11
387	20241126	123800	116261610	1906	1906	1906	1906	0
388	20241126	123700	116261610	1906	1906	1906	1906	0
389	20241126	123600	116261610	1906	1907	1907	1906	2618
390	20241126	123500	111269085	1907	1907	1907	1907	0
391	20241126	123400	111269085	1907	1907	1907	1907	0
392	20241126	123300	111269085	1907	1907	1907	1907	0
393	20241126	123200	111269085	1907	1907	1907	1907	0
394	20241126	123100	111269085	1907	1907	1907	1907	0
395	20241126	123000	111269085	1907	1907	1907	1907	253
396	20241126	122900	110786614	1907	1907	1907	1907	0
397	20241126	122800	110786614	1907	1907	1907	1907	145
398	20241126	122700	110510099	1907	1907	1907	1907	1
399	20241126	122600	110508192	1908	1908	1908	1908	0
400	20241126	122500	110508192	1908	1908	1908	1908	1
401	20241126	122400	110506284	1908	1908	1908	1908	40
402	20241126	122300	110429964	1907	1907	1907	1907	1000
403	20241126	122200	108522964	1907	1907	1907	1907	200
404	20241126	122100	108141564	1909	1909	1909	1909	0
405	20241126	122000	108141564	1909	1909	1909	1909	0
406	20241126	121900	108141564	1909	1909	1909	1909	0
407	20241126	121800	108141564	1909	1909	1909	1909	0
408	20241126	121700	108141564	1909	1909	1909	1909	0
409	20241126	121600	108141564	1909	1909	1909	1909	0
410	20241126	121500	108141564	1909	1909	1909	1909	0
411	20241126	121400	108141564	1909	1909	1909	1909	0
412	20241126	121300	108141564	1909	1909	1909	1909	0
413	20241126	121200	108141564	1909	1909	1909	1909	0
414	20241126	121100	108141564	1909	1909	1909	1909	4
415	20241126	121000	108133928	1907	1907	1907	1907	450
416	20241126	120900	107275778	1907	1907	1907	1907	0
417	20241126	120800	107275778	1907	1907	1907	1907	0
418	20241126	120700	107275778	1907	1907	1907	1907	0
419	20241126	120600	107275778	1907	1907	1907	1907	1100
420	20241126	120500	105178078	1907	1907	1907	1907	0
421	20241126	120400	105178078	1907	1907	1907	1907	0
422	20241126	120300	105178078	1907	1907	1907	1907	1
423	20241126	120200	105176171	1910	1910	1910	1910	0
424	20241126	120100	105176171	1910	1909	1910	1909	100
425	20241126	120000	104985172	1907	1907	1907	1907	0
426	20241126	115900	104985172	1907	1906	1907	1906	495
427	20241126	115800	104041208	1906	1906	1906	1906	0
428	20241126	115700	104041208	1906	1906	1906	1906	0
429	20241126	115600	104041208	1906	1906	1906	1906	253
430	20241126	115500	103558990	1906	1906	1906	1906	0
431	20241126	115400	103558990	1906	1906	1906	1906	0
432	20241126	115300	103558990	1906	1906	1906	1906	0
433	20241126	115200	103558990	1906	1906	1906	1906	0
434	20241126	115100	103558990	1906	1906	1906	1906	226
435	20241126	115000	103128234	1904	1904	1904	1904	209
436	20241126	114900	102730298	1906	1906	1906	1906	0
437	20241126	114800	102730298	1906	1906	1906	1906	0
438	20241126	114700	102730298	1906	1906	1906	1906	0
439	20241126	114600	102730298	1906	1906	1906	1906	1
440	20241126	114500	102728392	1904	1904	1904	1904	0
441	20241126	114400	102728392	1904	1904	1904	1904	0
442	20241126	114300	102728392	1904	1904	1904	1904	0
443	20241126	114200	102728392	1904	1904	1904	1904	0
444	20241126	114100	102728392	1904	1904	1904	1904	0
445	20241126	114000	102728392	1904	1904	1904	1904	0
446	20241126	113900	102728392	1904	1904	1904	1904	0
447	20241126	113800	102728392	1904	1904	1904	1904	0
448	20241126	113700	102728392	1904	1904	1904	1904	0
449	20241126	113600	102728392	1904	1904	1904	1904	0
450	20241126	113500	102728392	1904	1904	1904	1904	0
451	20241126	113400	102728392	1904	1905	1905	1904	1506
452	20241126	113300	99859494	1905	1905	1905	1905	0
453	20241126	113200	99859494	1905	1905	1905	1905	0
454	20241126	113100	99859494	1905	1905	1905	1905	0
455	20241126	113000	99859494	1905	1905	1905	1905	0
456	20241126	112900	99859494	1905	1905	1905	1905	0
457	20241126	112800	99859494	1905	1905	1905	1905	0
458	20241126	112700	99859494	1905	1905	1905	1905	0
459	20241126	112600	99859494	1905	1905	1905	1905	0
460	20241126	112500	99859494	1905	1905	1905	1905	0
461	20241126	112400	99859494	1905	1905	1905	1905	2
462	20241126	112300	99855684	1907	1907	1907	1907	2
463	20241126	112200	99851870	1910	1910	1910	1910	0
464	20241126	112100	99851870	1910	1910	1910	1910	0
465	20241126	112000	99851870	1910	1910	1910	1910	0
466	20241126	111900	99851870	1910	1910	1910	1910	50
467	20241126	111800	99756370	1909	1910	1911	1909	1076
468	20241126	111700	97700799	1909	1907	1910	1907	2505
469	20241126	111600	92918932	1906	1906	1906	1906	175
470	20241126	111500	92585382	1904	1904	1904	1904	0
471	20241126	111400	92585382	1904	1904	1904	1904	0
472	20241126	111300	92585382	1904	1902	1904	1902	100
473	20241126	111200	92395176	1902	1902	1902	1902	5209
474	20241126	111100	82487658	1902	1904	1904	1902	304
475	20241126	111000	81909447	1905	1906	1906	1905	195
476	20241126	110900	81537789	1906	1906	1906	1906	40
477	20241126	110800	81461549	1906	1906	1906	1906	1339
478	20241126	110700	78909415	1906	1906	1906	1906	0
479	20241126	110600	78909415	1906	1906	1906	1906	0
480	20241126	110500	78909415	1906	1906	1906	1906	0
481	20241126	110400	78909415	1906	1906	1906	1906	0
482	20241126	110300	78909415	1906	1906	1906	1906	20
483	20241126	110200	78871295	1906	1906	1906	1906	506
484	20241126	110100	77906859	1906	1906	1906	1906	112
485	20241126	110000	77693387	1906	1906	1906	1906	0
486	20241126	105900	77693387	1906	1906	1906	1906	0
487	20241126	105800	77693387	1906	1906	1906	1906	0
488	20241126	105700	77693387	1906	1906	1906	1906	0
489	20241126	105600	77693387	1906	1907	1907	1906	429
490	20241126	105500	76875285	1907	1907	1907	1907	5
491	20241126	105400	76865750	1908	1906	1908	1906	289
492	20241126	105300	76314444	1906	1905	1906	1905	50
493	20241126	105200	76219146	1905	1905	1906	1905	56
494	20241126	105100	76112413	1901	1901	1901	1901	0
495	20241126	105000	76112413	1901	1901	1901	1901	0
496	20241126	104900	76112413	1901	1901	1901	1901	0
497	20241126	104800	76112413	1901	1901	1901	1901	0
498	20241126	104700	76112413	1901	1901	1901	1901	97
499	20241126	104600	75928016	1901	1901	1901	1901	4
500	20241126	104500	75920412	1900	1900	1900	1900	0
501	20241126	104400	75920412	1900	1900	1900	1900	309
502	20241126	104300	75333312	1900	1900	1900	1900	21
503	20241126	104200	75293412	1900	1900	1900	1900	22
504	20241126	104100	75251612	1899	1899	1899	1899	97
505	20241126	104000	75067409	1899	1897	1899	1897	4
506	20241126	103900	75059817	1895	1895	1895	1895	0
507	20241126	103800	75059817	1895	1895	1895	1895	71
508	20241126	103700	74925272	1895	1895	1895	1895	0
509	20241126	103600	74925272	1895	1895	1895	1895	49
510	20241126	103500	74832417	1893	1893	1895	1893	957
511	20241126	103400	73018908	1893	1893	1893	1893	1
512	20241126	103300	73017015	1891	1891	1891	1891	0
513	20241126	103200	73017015	1891	1891	1891	1891	0
514	20241126	103100	73017015	1891	1891	1891	1891	50
515	20241126	103000	72922465	1891	1891	1891	1891	0
516	20241126	102900	72922465	1891	1891	1891	1891	0
517	20241126	102800	72922465	1891	1891	1891	1891	27
518	20241126	102700	72871408	1891	1891	1891	1891	0
519	20241126	102600	72871408	1891	1891	1891	1891	0
520	20241126	102500	72871408	1891	1891	1891	1891	11
521	20241126	102400	72850607	1891	1891	1891	1891	384
522	20241126	102300	72124463	1891	1891	1891	1891	237
523	20241126	102200	71676296	1891	1893	1893	1891	43
524	20241126	102100	71594977	1891	1891	1891	1891	0
525	20241126	102000	71594977	1891	1891	1891	1891	50
526	20241126	101900	71500427	1891	1891	1891	1891	50
527	20241126	101800	71405877	1891	1891	1891	1891	0
528	20241126	101700	71405877	1891	1891	1891	1891	0
529	20241126	101600	71405877	1891	1891	1891	1891	0
530	20241126	101500	71405877	1891	1891	1891	1891	0
531	20241126	101400	71405877	1891	1891	1891	1891	0
532	20241126	101300	71405877	1891	1891	1891	1891	0
533	20241126	101200	71405877	1891	1891	1891	1891	0
534	20241126	101100	71405877	1891	1891	1891	1891	0
535	20241126	101000	71405877	1891	1891	1891	1891	0
536	20241126	100900	71405877	1891	1893	1893	1891	37
537	20241126	100800	71335864	1893	1893	1893	1893	677
538	20241126	100700	70054303	1891	1891	1891	1891	0
539	20241126	100600	70054303	1891	1891	1891	1891	0
540	20241126	100500	70054303	1891	1891	1891	1891	531
541	20241126	100400	69050182	1891	1891	1891	1891	2
542	20241126	100300	69046400	1891	1891	1892	1891	350
543	20241126	100200	68384549	1891	1892	1892	1891	37
544	20241126	100100	68314564	1893	1893	1893	1893	0
545	20241126	100000	68314564	1893	1891	1893	1891	34
546	20241126	095900	68250265	1893	1893	1893	1893	20
547	20241126	095800	68212405	1893	1893	1893	1893	30
548	20241126	095700	68155615	1893	1891	1893	1891	474
549	20241126	095600	67258479	1891	1899	1899	1891	2071
550	20241126	095500	63333715	1897	1897	1897	1897	0
551	20241126	095400	63333715	1897	1897	1897	1897	1
552	20241126	095300	63331818	1899	1899	1899	1899	0
553	20241126	095200	63331818	1899	1897	1899	1897	253
554	20241126	095100	62851875	1897	1896	1897	1896	501
555	20241126	095000	61901479	1897	1896	1897	1896	500
556	20241126	094900	60952980	1897	1896	1897	1896	10
557	20241126	094800	60934011	1897	1893	1897	1893	7
558	20241126	094700	60920738	1893	1893	1893	1893	0
559	20241126	094600	60920738	1893	1893	1893	1893	202
560	20241126	094500	60538352	1893	1893	1893	1893	1
561	20241126	094400	60536459	1893	1893	1893	1893	0
562	20241126	094300	60536459	1893	1892	1893	1892	51
563	20241126	094200	60439966	1892	1892	1892	1892	0
564	20241126	094100	60439966	1892	1894	1894	1892	31
565	20241126	094000	60381312	1892	1889	1892	1889	265
566	20241126	093900	59880723	1890	1892	1892	1890	2542
567	20241126	093800	55075521	1893	1893	1894	1893	206
568	20241126	093700	54685558	1893	1893	1893	1893	0
569	20241126	093600	54685558	1893	1893	1893	1891	424
570	20241126	093500	53883374	1894	1900	1900	1894	2086
571	20241126	093400	49927611	1898	1898	1898	1898	14
572	20241126	093300	49901039	1898	1898	1898	1898	0
573	20241126	093200	49901039	1898	1898	1898	1898	0
574	20241126	093100	49901039	1898	1898	1898	1898	1522
575	20241126	093000	47012283	1900	1900	1900	1900	3
576	20241126	092900	47006583	1900	1900	1900	1900	11
577	20241126	092800	46985683	1899	1900	1901	1899	175
578	20241126	092700	46653193	1901	1899	1901	1899	2403
579	20241126	092600	42087337	1900	1903	1903	1900	4337
580	20241126	092500	33841120	1905	1905	1905	1905	1
581	20241126	092400	33839215	1904	1904	1904	1904	0
582	20241126	092300	33839215	1904	1904	1904	1904	0
583	20241126	092200	33839215	1904	1904	1904	1904	0
584	20241126	092100	33839215	1904	1904	1904	1904	52
585	20241126	092000	33740207	1904	1904	1904	1904	0
586	20241126	091900	33740207	1904	1904	1904	1904	22
587	20241126	091800	33698319	1903	1903	1903	1903	0
588	20241126	091700	33698319	1903	1903	1903	1903	587
589	20241126	091600	32581258	1902	1908	1908	1902	1258
590	20241126	091500	30188392	1908	1908	1908	1908	40
591	20241126	091400	30112072	1908	1908	1908	1908	0
592	20241126	091300	30112072	1908	1908	1908	1908	200
593	20241126	091200	29730472	1908	1908	1908	1908	1000
594	20241126	091100	27822472	1904	1904	1904	1904	0
595	20241126	091000	27822472	1904	1903	1904	1901	1990
596	20241126	090900	24035543	1902	1902	1902	1902	0
597	20241126	090800	24035543	1902	1902	1902	1902	3626
598	20241126	090700	17138891	1902	1900	1902	1900	2375
599	20241126	090600	12622215	1901	1896	1901	1890	2835
600	20241126	090500	7248006	1897	1900	1900	1897	1465
601	20241126	090400	4465948	1902	1902	1902	1902	501
602	20241126	090300	3513046	1903	1904	1904	1903	278
603	20241126	090200	2983752	1921	1921	1921	1921	0
604	20241126	090100	2983752	1921	1906	1921	1906	1477
605	20241126	090000	152960	1912	1912	1912	1912	80