KissMeData/024800/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191000	17148165	1903	1903	1903	1903	140
3	20241128	190900	17148165	1903	1903	1903	1903	0
4	20241128	190800	17148165	1903	1903	1903	1903	0
5	20241128	190700	17148165	1903	1903	1903	1903	0
6	20241128	190600	17148165	1903	1903	1903	1903	0
7	20241128	190500	17148165	1903	1903	1903	1903	0
8	20241128	190400	17148165	1903	1903	1903	1903	0
9	20241128	190300	17148165	1903	1903	1903	1903	0
10	20241128	190200	17148165	1903	1903	1903	1903	0
11	20241128	190100	17148165	1903	1903	1903	1903	0
12	20241128	190000	17148165	1903	1903	1903	1903	0
13	20241128	185900	17148165	1903	1903	1903	1903	0
14	20241128	185800	17148165	1903	1903	1903	1903	0
15	20241128	185700	17148165	1903	1903	1903	1903	0
16	20241128	185600	17148165	1903	1903	1903	1903	0
17	20241128	185500	17148165	1903	1903	1903	1903	0
18	20241128	185400	17148165	1903	1903	1903	1903	0
19	20241128	185300	17148165	1903	1903	1903	1903	0
20	20241128	185200	17148165	1903	1903	1903	1903	0
21	20241128	185100	17148165	1903	1903	1903	1903	0
22	20241128	185000	17148165	1903	1903	1903	1903	0
23	20241128	184900	17148165	1903	1903	1903	1903	0
24	20241128	184800	17148165	1903	1903	1903	1903	0
25	20241128	184700	17148165	1903	1903	1903	1903	0
26	20241128	184600	17148165	1903	1903	1903	1903	0
27	20241128	184500	17148165	1903	1903	1903	1903	0
28	20241128	184400	17148165	1903	1903	1903	1903	0
29	20241128	184300	17148165	1903	1903	1903	1903	0
30	20241128	184200	17148165	1903	1903	1903	1903	0
31	20241128	184100	17148165	1903	1903	1903	1903	0
32	20241128	184000	17148165	1903	1903	1903	1903	140
33	20241128	183900	17148165	1903	1903	1903	1903	0
34	20241128	183800	17148165	1903	1903	1903	1903	0
35	20241128	183700	17148165	1903	1903	1903	1903	0
36	20241128	183600	17148165	1903	1903	1903	1903	0
37	20241128	183500	17148165	1903	1903	1903	1903	0
38	20241128	183400	17148165	1903	1903	1903	1903	0
39	20241128	183300	17148165	1903	1903	1903	1903	0
40	20241128	183200	17148165	1903	1903	1903	1903	0
41	20241128	183100	17148165	1903	1903	1903	1903	0
42	20241128	183000	17148165	1903	1903	1903	1903	0
43	20241128	182900	17148165	1903	1903	1903	1903	0
44	20241128	182800	17148165	1903	1903	1903	1903	0
45	20241128	182700	17148165	1903	1903	1903	1903	0
46	20241128	182600	17148165	1903	1903	1903	1903	0
47	20241128	182500	17148165	1903	1903	1903	1903	0
48	20241128	182400	17148165	1903	1903	1903	1903	0
49	20241128	182300	17148165	1903	1903	1903	1903	0
50	20241128	182200	17148165	1903	1903	1903	1903	0
51	20241128	182100	17148165	1903	1903	1903	1903	0
52	20241128	182000	17148165	1903	1903	1903	1903	0
53	20241128	181900	17148165	1903	1903	1903	1903	0
54	20241128	181800	17148165	1903	1903	1903	1903	0
55	20241128	181700	17148165	1903	1903	1903	1903	0
56	20241128	181600	17148165	1903	1903	1903	1903	0
57	20241128	181500	17148165	1903	1903	1903	1903	0
58	20241128	181400	17148165	1903	1903	1903	1903	0
59	20241128	181300	17148165	1903	1903	1903	1903	0
60	20241128	181200	17148165	1903	1903	1903	1903	0
61	20241128	181100	17148165	1903	1903	1903	1903	0
62	20241128	181000	17148165	1903	1903	1903	1903	140
63	20241128	180900	17148165	1903	1903	1903	1903	0
64	20241128	180800	17148165	1903	1903	1903	1903	0
65	20241128	180700	17148165	1903	1903	1903	1903	0
66	20241128	180600	17148165	1903	1903	1903	1903	0
67	20241128	180500	17148165	1903	1903	1903	1903	0
68	20241128	180400	17148165	1903	1903	1903	1903	0
69	20241128	180300	17148165	1903	1903	1903	1903	0
70	20241128	180200	17148165	1903	1903	1903	1903	0
71	20241128	180100	17148165	1903	1903	1903	1903	0
72	20241128	180000	17148165	1903	1903	1903	1903	0
73	20241128	175900	17148165	1903	1903	1903	1903	0
74	20241128	175800	17148165	1903	1903	1903	1903	0
75	20241128	175700	17148165	1903	1903	1903	1903	0
76	20241128	175600	17148165	1903	1903	1903	1903	0
77	20241128	175500	17148165	1903	1903	1903	1903	0
78	20241128	175400	17148165	1903	1903	1903	1903	0
79	20241128	175300	17148165	1903	1903	1903	1903	0
80	20241128	175200	17148165	1903	1903	1903	1903	0
81	20241128	175100	17148165	1903	1903	1903	1903	0
82	20241128	175000	17148165	1903	1903	1903	1903	0
83	20241128	174900	17148165	1903	1903	1903	1903	0
84	20241128	174800	17148165	1903	1903	1903	1903	0
85	20241128	174700	17148165	1903	1903	1903	1903	0
86	20241128	174600	17148165	1903	1903	1903	1903	0
87	20241128	174500	17148165	1903	1903	1903	1903	0
88	20241128	174400	17148165	1903	1903	1903	1903	0
89	20241128	174300	17148165	1903	1903	1903	1903	0
90	20241128	174200	17148165	1903	1903	1903	1903	0
91	20241128	174100	17148165	1903	1903	1903	1903	0
92	20241128	174000	17148165	1903	1903	1903	1903	140
93	20241128	173900	17148165	1903	1903	1903	1903	0
94	20241128	173800	17148165	1903	1903	1903	1903	0
95	20241128	173700	17148165	1903	1903	1903	1903	0
96	20241128	173600	17148165	1903	1903	1903	1903	0
97	20241128	173500	17148165	1903	1903	1903	1903	0
98	20241128	173400	17148165	1903	1903	1903	1903	0
99	20241128	173300	17148165	1903	1903	1903	1903	0
100	20241128	173200	17148165	1903	1903	1903	1903	0
101	20241128	173100	17148165	1903	1903	1903	1903	0
102	20241128	173000	17148165	1903	1903	1903	1903	0
103	20241128	172900	17148165	1903	1903	1903	1903	0
104	20241128	172800	17148165	1903	1903	1903	1903	0
105	20241128	172700	17148165	1903	1903	1903	1903	0
106	20241128	172600	17148165	1903	1903	1903	1903	0
107	20241128	172500	17148165	1903	1903	1903	1903	0
108	20241128	172400	17148165	1903	1903	1903	1903	0
109	20241128	172300	17148165	1903	1903	1903	1903	0
110	20241128	172200	17148165	1903	1903	1903	1903	0
111	20241128	172100	17148165	1903	1903	1903	1903	0
112	20241128	172000	17148165	1903	1903	1903	1903	0
113	20241128	171900	17148165	1903	1903	1903	1903	0
114	20241128	171800	17148165	1903	1903	1903	1903	0
115	20241128	171700	17148165	1903	1903	1903	1903	0
116	20241128	171600	17148165	1903	1903	1903	1903	0
117	20241128	171500	17148165	1903	1903	1903	1903	0
118	20241128	171400	17148165	1903	1903	1903	1903	0
119	20241128	171300	17148165	1903	1903	1903	1903	0
120	20241128	171200	17148165	1903	1903	1903	1903	0
121	20241128	171100	17148165	1903	1903	1903	1903	0
122	20241128	171000	17148165	1903	1903	1903	1903	140
123	20241128	170900	17148165	1903	1903	1903	1903	0
124	20241128	170800	17148165	1903	1903	1903	1903	0
125	20241128	170700	17148165	1903	1903	1903	1903	0
126	20241128	170600	17148165	1903	1903	1903	1903	0
127	20241128	170500	17148165	1903	1903	1903	1903	0
128	20241128	170400	17148165	1903	1903	1903	1903	0
129	20241128	170300	17148165	1903	1903	1903	1903	0
130	20241128	170200	17148165	1903	1903	1903	1903	0
131	20241128	170100	17148165	1903	1903	1903	1903	0
132	20241128	170000	17148165	1903	1903	1903	1903	0
133	20241128	165900	17148165	1903	1903	1903	1903	0
134	20241128	165800	17148165	1903	1903	1903	1903	0
135	20241128	165700	17148165	1903	1903	1903	1903	0
136	20241128	165600	17148165	1903	1903	1903	1903	0
137	20241128	165500	17148165	1903	1903	1903	1903	0
138	20241128	165400	17148165	1903	1903	1903	1903	0
139	20241128	165300	17148165	1903	1903	1903	1903	0
140	20241128	165200	17148165	1903	1903	1903	1903	0
141	20241128	165100	17148165	1903	1903	1903	1903	0
142	20241128	165000	17148165	1903	1903	1903	1903	0
143	20241128	164900	17148165	1903	1903	1903	1903	0
144	20241128	164800	17148165	1903	1903	1903	1903	0
145	20241128	164700	17148165	1903	1903	1903	1903	0
146	20241128	164600	17148165	1903	1903	1903	1903	0
147	20241128	164500	17148165	1903	1903	1903	1903	0
148	20241128	164400	17148165	1903	1903	1903	1903	0
149	20241128	164300	17148165	1903	1903	1903	1903	0
150	20241128	164200	17148165	1903	1903	1903	1903	0
151	20241128	164100	17148165	1903	1903	1903	1903	0
152	20241128	164000	17148165	1903	1903	1903	1903	140
153	20241128	163900	17148165	1903	1903	1903	1903	0
154	20241128	163800	17148165	1903	1903	1903	1903	0
155	20241128	163700	17148165	1903	1903	1903	1903	0
156	20241128	163600	17148165	1903	1903	1903	1903	0
157	20241128	163500	17148165	1903	1903	1903	1903	0
158	20241128	163400	17148165	1903	1903	1903	1903	0
159	20241128	163300	17148165	1903	1903	1903	1903	0
160	20241128	163200	17148165	1903	1903	1903	1903	0
161	20241128	163100	17148165	1903	1903	1903	1903	0
162	20241128	163000	17148165	1903	1903	1903	1903	0
163	20241128	162900	17148165	1903	1903	1903	1903	0
164	20241128	162800	17148165	1903	1903	1903	1903	0
165	20241128	162700	17148165	1903	1903	1903	1903	0
166	20241128	162600	17148165	1903	1903	1903	1903	0
167	20241128	162500	17148165	1903	1903	1903	1903	0
168	20241128	162400	17148165	1903	1903	1903	1903	0
169	20241128	162300	17148165	1903	1903	1903	1903	0
170	20241128	162200	17148165	1903	1903	1903	1903	0
171	20241128	162100	17148165	1903	1903	1903	1903	0
172	20241128	162000	17148165	1903	1903	1903	1903	0
173	20241128	161900	17148165	1903	1903	1903	1903	0
174	20241128	161800	17148165	1903	1903	1903	1903	0
175	20241128	161700	17148165	1903	1903	1903	1903	0
176	20241128	161600	17148165	1903	1903	1903	1903	0
177	20241128	161500	17148165	1903	1903	1903	1903	0
178	20241128	161400	17148165	1903	1903	1903	1903	0
179	20241128	161300	17148165	1903	1903	1903	1903	0
180	20241128	161200	17148165	1903	1903	1903	1903	0
181	20241128	161100	17148165	1903	1903	1903	1903	0
182	20241128	161000	17148165	1903	1903	1903	1903	140
183	20241128	160900	17148165	1903	1903	1903	1903	0
184	20241128	160800	17148165	1903	1903	1903	1903	0
185	20241128	160700	17148165	1903	1903	1903	1903	0
186	20241128	160600	17148165	1903	1903	1903	1903	0
187	20241128	160500	17148165	1903	1903	1903	1903	0
188	20241128	160400	17148165	1903	1903	1903	1903	0
189	20241128	160300	17148165	1903	1903	1903	1903	0
190	20241128	160200	17148165	1903	1903	1903	1903	0
191	20241128	160100	17148165	1903	1903	1903	1903	0
192	20241128	160000	17148165	1903	1903	1903	1903	0
193	20241128	155900	17148165	1903	1903	1903	1903	0
194	20241128	155800	17148165	1903	1903	1903	1903	0
195	20241128	155700	17148165	1903	1903	1903	1903	0
196	20241128	155600	17148165	1903	1903	1903	1903	0
197	20241128	155500	17148165	1903	1903	1903	1903	0
198	20241128	155400	17148165	1903	1903	1903	1903	0
199	20241128	155300	17148165	1903	1903	1903	1903	0
200	20241128	155200	17148165	1903	1903	1903	1903	0
201	20241128	155100	17148165	1903	1903	1903	1903	0
202	20241128	155000	17148165	1903	1903	1903	1903	0
203	20241128	154900	17148165	1903	1903	1903	1903	0
204	20241128	154800	17148165	1903	1903	1903	1903	0
205	20241128	154700	17148165	1903	1903	1903	1903	0
206	20241128	154600	17148165	1903	1903	1903	1903	0
207	20241128	154500	17148165	1903	1903	1903	1903	0
208	20241128	154400	17148165	1903	1903	1903	1903	0
209	20241128	154300	17148165	1903	1903	1903	1903	0
210	20241128	154200	17148165	1903	1903	1903	1903	0
211	20241128	154100	17148165	1903	1903	1903	1903	0
212	20241128	154000	17148165	1903	1903	1903	1903	140
213	20241128	153900	17148165	1903	1903	1903	1903	0
214	20241128	153800	17148165	1903	1903	1903	1903	0
215	20241128	153700	17148165	1903	1903	1903	1903	0
216	20241128	153600	17148165	1903	1903	1903	1903	0
217	20241128	153500	17148165	1903	1903	1903	1903	0
218	20241128	153400	17148165	1903	1903	1903	1903	0
219	20241128	153300	17148165	1903	1903	1903	1903	0
220	20241128	153200	17148165	1903	1903	1903	1903	0
221	20241128	153100	17148165	1903	1903	1903	1903	0
222	20241128	153000	17148165	1903	1903	1903	1903	140
223	20241128	152900	16881745	1903	1903	1903	1903	0
224	20241128	152800	16881745	1903	1903	1903	1903	0
225	20241128	152700	16881745	1903	1903	1903	1903	0
226	20241128	152600	16881745	1903	1903	1903	1903	0
227	20241128	152500	16881745	1903	1903	1903	1903	0
228	20241128	152400	16881745	1903	1903	1903	1903	0
229	20241128	152300	16881745	1903	1903	1903	1903	0
230	20241128	152200	16881745	1903	1903	1903	1903	0
231	20241128	152100	16881745	1903	1903	1903	1903	0
232	20241128	152000	16881745	1903	1903	1903	1903	0
233	20241128	151900	16881745	1903	1903	1903	1903	60
234	20241128	151800	16767565	1898	1898	1898	1898	0
235	20241128	151700	16767565	1898	1898	1898	1898	0
236	20241128	151600	16767565	1898	1898	1898	1898	53
237	20241128	151500	16666971	1898	1898	1898	1898	11
238	20241128	151400	16646093	1898	1898	1898	1898	0
239	20241128	151300	16646093	1898	1898	1898	1898	1
240	20241128	151200	16644195	1898	1898	1898	1898	0
241	20241128	151100	16644195	1898	1900	1900	1898	2611
242	20241128	151000	11686922	1900	1900	1900	1900	0
243	20241128	150900	11686922	1900	1900	1900	1900	0
244	20241128	150800	11686922	1900	1900	1900	1900	100
245	20241128	150700	11496922	1900	1900	1900	1900	280
246	20241128	150600	10964922	1903	1903	1903	1903	0
247	20241128	150500	10964922	1903	1903	1903	1903	0
248	20241128	150400	10964922	1903	1903	1903	1903	0
249	20241128	150300	10964922	1903	1903	1903	1903	0
250	20241128	150200	10964922	1903	1903	1903	1903	0
251	20241128	150100	10964922	1903	1903	1903	1903	0
252	20241128	150000	10964922	1903	1903	1903	1903	0
253	20241128	145900	10964922	1903	1903	1903	1903	0
254	20241128	145800	10964922	1903	1903	1903	1903	0
255	20241128	145700	10964922	1903	1903	1903	1903	0
256	20241128	145600	10964922	1903	1903	1903	1903	0
257	20241128	145500	10964922	1903	1903	1903	1903	0
258	20241128	145400	10964922	1903	1903	1903	1903	0
259	20241128	145300	10964922	1903	1903	1903	1903	0
260	20241128	145200	10964922	1903	1903	1903	1903	0
261	20241128	145100	10964922	1903	1903	1903	1903	0
262	20241128	145000	10964922	1903	1903	1903	1903	0
263	20241128	144900	10964922	1903	1903	1903	1903	0
264	20241128	144800	10964922	1903	1903	1903	1903	0
265	20241128	144700	10964922	1903	1903	1903	1903	0
266	20241128	144600	10964922	1903	1903	1903	1903	0
267	20241128	144500	10964922	1903	1903	1903	1903	0
268	20241128	144400	10964922	1903	1903	1903	1903	0
269	20241128	144300	10964922	1903	1903	1903	1903	0
270	20241128	144200	10964922	1903	1903	1903	1903	0
271	20241128	144100	10964922	1903	1903	1903	1903	0
272	20241128	144000	10964922	1903	1903	1903	1903	0
273	20241128	143900	10964922	1903	1903	1903	1903	0
274	20241128	143800	10964922	1903	1903	1903	1903	0
275	20241128	143700	10964922	1903	1903	1903	1903	0
276	20241128	143600	10964922	1903	1903	1903	1903	0
277	20241128	143500	10964922	1903	1903	1903	1903	1
278	20241128	143400	10963019	1903	1903	1903	1903	0
279	20241128	143300	10963019	1903	1903	1903	1903	0
280	20241128	143200	10963019	1903	1903	1903	1903	0
281	20241128	143100	10963019	1903	1903	1903	1903	0
282	20241128	143000	10963019	1903	1903	1903	1903	0
283	20241128	142900	10963019	1903	1903	1903	1903	0
284	20241128	142800	10963019	1903	1903	1903	1903	0
285	20241128	142700	10963019	1903	1903	1903	1903	0
286	20241128	142600	10963019	1903	1903	1903	1903	1
287	20241128	142500	10961116	1900	1900	1900	1900	0
288	20241128	142400	10961116	1900	1900	1900	1900	0
289	20241128	142300	10961116	1900	1900	1900	1900	0
290	20241128	142200	10961116	1900	1900	1900	1900	0
291	20241128	142100	10961116	1900	1900	1900	1900	100
292	20241128	142000	10771116	1903	1903	1903	1903	0
293	20241128	141900	10771116	1903	1903	1903	1903	0
294	20241128	141800	10771116	1903	1903	1903	1903	0
295	20241128	141700	10771116	1903	1903	1903	1903	1
296	20241128	141600	10769213	1900	1901	1901	1900	200
297	20241128	141500	10389206	1904	1904	1904	1904	0
298	20241128	141400	10389206	1904	1904	1904	1904	0
299	20241128	141300	10389206	1904	1904	1904	1904	0
300	20241128	141200	10389206	1904	1904	1904	1904	0
301	20241128	141100	10389206	1904	1904	1904	1904	0
302	20241128	141000	10389206	1904	1904	1904	1904	0
303	20241128	140900	10389206	1904	1904	1904	1904	0
304	20241128	140800	10389206	1904	1904	1904	1904	0
305	20241128	140700	10389206	1904	1904	1904	1904	0
306	20241128	140600	10389206	1904	1904	1904	1904	0
307	20241128	140500	10389206	1904	1904	1904	1904	0
308	20241128	140400	10389206	1904	1904	1904	1904	0
309	20241128	140300	10389206	1904	1904	1904	1904	0
310	20241128	140200	10389206	1904	1904	1904	1904	0
311	20241128	140100	10389206	1904	1904	1904	1904	0
312	20241128	140000	10389206	1904	1904	1904	1904	0
313	20241128	135900	10389206	1904	1904	1904	1904	0
314	20241128	135800	10389206	1904	1904	1904	1904	0
315	20241128	135700	10389206	1904	1904	1904	1904	0
316	20241128	135600	10389206	1904	1904	1904	1904	0
317	20241128	135500	10389206	1904	1904	1904	1904	0
318	20241128	135400	10389206	1904	1904	1904	1904	0
319	20241128	135300	10389206	1904	1904	1904	1904	0
320	20241128	135200	10389206	1904	1904	1904	1904	0
321	20241128	135100	10389206	1904	1904	1904	1904	0
322	20241128	135000	10389206	1904	1904	1904	1904	0
323	20241128	134900	10389206	1904	1904	1904	1904	0
324	20241128	134800	10389206	1904	1904	1904	1904	0
325	20241128	134700	10389206	1904	1904	1904	1904	0
326	20241128	134600	10389206	1904	1904	1904	1904	0
327	20241128	134500	10389206	1904	1904	1904	1904	0
328	20241128	134400	10389206	1904	1904	1904	1904	0
329	20241128	134300	10389206	1904	1904	1904	1904	0
330	20241128	134200	10389206	1904	1904	1904	1904	0
331	20241128	134100	10389206	1904	1904	1904	1904	0
332	20241128	134000	10389206	1904	1904	1904	1904	0
333	20241128	133900	10389206	1904	1904	1904	1904	0
334	20241128	133800	10389206	1904	1904	1904	1904	0
335	20241128	133700	10389206	1904	1904	1904	1904	0
336	20241128	133600	10389206	1904	1904	1904	1904	0
337	20241128	133500	10389206	1904	1904	1904	1904	0
338	20241128	133400	10389206	1904	1904	1904	1904	0
339	20241128	133300	10389206	1904	1904	1904	1904	0
340	20241128	133200	10389206	1904	1904	1904	1904	0
341	20241128	133100	10389206	1904	1904	1904	1904	0
342	20241128	133000	10389206	1904	1904	1904	1904	0
343	20241128	132900	10389206	1904	1902	1904	1902	4
344	20241128	132800	10381595	1901	1901	1901	1901	0
345	20241128	132700	10381595	1901	1901	1901	1901	0
346	20241128	132600	10381595	1901	1901	1901	1901	0
347	20241128	132500	10381595	1901	1901	1901	1901	0
348	20241128	132400	10381595	1901	1901	1901	1901	0
349	20241128	132300	10381595	1901	1901	1901	1901	0
350	20241128	132200	10381595	1901	1901	1901	1901	0
351	20241128	132100	10381595	1901	1901	1901	1901	0
352	20241128	132000	10381595	1901	1901	1901	1901	0
353	20241128	131900	10381595	1901	1901	1901	1901	0
354	20241128	131800	10381595	1901	1901	1901	1901	0
355	20241128	131700	10381595	1901	1901	1901	1901	0
356	20241128	131600	10381595	1901	1901	1901	1901	0
357	20241128	131500	10381595	1901	1901	1901	1901	0
358	20241128	131400	10381595	1901	1901	1901	1901	0
359	20241128	131300	10381595	1901	1901	1901	1901	300
360	20241128	131200	9811295	1904	1904	1904	1904	0
361	20241128	131100	9811295	1904	1904	1904	1904	1
362	20241128	131000	9809391	1901	1901	1901	1901	0
363	20241128	130900	9809391	1901	1901	1901	1901	0
364	20241128	130800	9809391	1901	1901	1901	1901	1
365	20241128	130700	9807490	1904	1904	1904	1904	0
366	20241128	130600	9807490	1904	1904	1904	1904	0
367	20241128	130500	9807490	1904	1904	1904	1904	0
368	20241128	130400	9807490	1904	1904	1904	1904	0
369	20241128	130300	9807490	1904	1904	1904	1904	1
370	20241128	130200	9805586	1906	1906	1906	1906	0
371	20241128	130100	9805586	1906	1906	1906	1906	0
372	20241128	130000	9805586	1906	1906	1906	1906	0
373	20241128	125900	9805586	1906	1906	1906	1906	0
374	20241128	125800	9805586	1906	1906	1906	1906	0
375	20241128	125700	9805586	1906	1906	1906	1906	0
376	20241128	125600	9805586	1906	1906	1906	1906	0
377	20241128	125500	9805586	1906	1906	1906	1906	0
378	20241128	125400	9805586	1906	1906	1906	1906	0
379	20241128	125300	9805586	1906	1906	1906	1906	0
380	20241128	125200	9805586	1906	1906	1906	1906	0
381	20241128	125100	9805586	1906	1906	1906	1906	0
382	20241128	125000	9805586	1906	1906	1906	1906	0
383	20241128	124900	9805586	1906	1906	1906	1906	0
384	20241128	124800	9805586	1906	1906	1906	1906	0
385	20241128	124700	9805586	1906	1906	1906	1906	0
386	20241128	124600	9805586	1906	1906	1906	1906	0
387	20241128	124500	9805586	1906	1906	1906	1906	0
388	20241128	124400	9805586	1906	1906	1906	1906	0
389	20241128	124300	9805586	1906	1906	1906	1906	0
390	20241128	124200	9805586	1906	1906	1906	1906	0
391	20241128	124100	9805586	1906	1906	1906	1906	0
392	20241128	124000	9805586	1906	1906	1906	1906	0
393	20241128	123900	9805586	1906	1906	1906	1906	0
394	20241128	123800	9805586	1906	1906	1906	1906	0
395	20241128	123700	9805586	1906	1906	1906	1906	0
396	20241128	123600	9805586	1906	1906	1906	1906	0
397	20241128	123500	9805586	1906	1906	1906	1906	0
398	20241128	123400	9805586	1906	1906	1906	1906	0
399	20241128	123300	9805586	1906	1906	1906	1906	0
400	20241128	123200	9805586	1906	1906	1906	1906	0
401	20241128	123100	9805586	1906	1906	1906	1906	0
402	20241128	123000	9805586	1906	1906	1906	1906	0
403	20241128	122900	9805586	1906	1906	1906	1906	0
404	20241128	122800	9805586	1906	1906	1906	1906	0
405	20241128	122700	9805586	1906	1906	1906	1906	0
406	20241128	122600	9805586	1906	1906	1906	1906	0
407	20241128	122500	9805586	1906	1906	1906	1906	0
408	20241128	122400	9805586	1906	1906	1906	1906	0
409	20241128	122300	9805586	1906	1906	1906	1906	0
410	20241128	122200	9805586	1906	1906	1906	1906	0
411	20241128	122100	9805586	1906	1906	1906	1906	0
412	20241128	122000	9805586	1906	1906	1906	1906	0
413	20241128	121900	9805586	1906	1906	1906	1906	0
414	20241128	121800	9805586	1906	1906	1906	1906	0
415	20241128	121700	9805586	1906	1906	1906	1906	0
416	20241128	121600	9805586	1906	1906	1906	1906	0
417	20241128	121500	9805586	1906	1906	1906	1906	0
418	20241128	121400	9805586	1906	1906	1906	1906	0
419	20241128	121300	9805586	1906	1906	1906	1906	0
420	20241128	121200	9805586	1906	1906	1906	1906	0
421	20241128	121100	9805586	1906	1906	1906	1906	0
422	20241128	121000	9805586	1906	1906	1906	1906	0
423	20241128	120900	9805586	1906	1906	1906	1906	0
424	20241128	120800	9805586	1906	1906	1906	1906	0
425	20241128	120700	9805586	1906	1906	1906	1906	0
426	20241128	120600	9805586	1906	1906	1906	1906	0
427	20241128	120500	9805586	1906	1906	1906	1906	0
428	20241128	120400	9805586	1906	1906	1906	1906	0
429	20241128	120300	9805586	1906	1906	1906	1906	0
430	20241128	120200	9805586	1906	1906	1906	1906	1
431	20241128	120100	9803680	1900	1900	1900	1900	0
432	20241128	120000	9803680	1900	1900	1900	1900	0
433	20241128	115900	9803680	1900	1900	1900	1900	0
434	20241128	115800	9803680	1900	1900	1900	1900	0
435	20241128	115700	9803680	1900	1900	1900	1900	0
436	20241128	115600	9803680	1900	1900	1900	1900	0
437	20241128	115500	9803680	1900	1900	1900	1900	224
438	20241128	115400	9378080	1900	1900	1900	1900	0
439	20241128	115300	9378080	1900	1900	1900	1900	272
440	20241128	115200	8861280	1901	1901	1901	1901	0
441	20241128	115100	8861280	1901	1901	1901	1901	58
442	20241128	115000	8751022	1901	1901	1901	1901	0
443	20241128	114900	8751022	1901	1901	1901	1901	0
444	20241128	114800	8751022	1901	1901	1901	1901	0
445	20241128	114700	8751022	1901	1901	1901	1901	0
446	20241128	114600	8751022	1901	1901	1901	1901	0
447	20241128	114500	8751022	1901	1901	1901	1901	0
448	20241128	114400	8751022	1901	1901	1901	1901	0
449	20241128	114300	8751022	1901	1901	1901	1901	0
450	20241128	114200	8751022	1901	1901	1901	1901	0
451	20241128	114100	8751022	1901	1901	1901	1901	0
452	20241128	114000	8751022	1901	1901	1901	1901	0
453	20241128	113900	8751022	1901	1901	1901	1901	0
454	20241128	113800	8751022	1901	1901	1901	1901	0
455	20241128	113700	8751022	1901	1901	1901	1901	271
456	20241128	113600	8235851	1907	1907	1907	1907	0
457	20241128	113500	8235851	1907	1907	1907	1907	0
458	20241128	113400	8235851	1907	1907	1907	1907	0
459	20241128	113300	8235851	1907	1907	1907	1907	0
460	20241128	113200	8235851	1907	1907	1907	1907	0
461	20241128	113100	8235851	1907	1907	1907	1907	0
462	20241128	113000	8235851	1907	1907	1907	1907	0
463	20241128	112900	8235851	1907	1907	1907	1907	0
464	20241128	112800	8235851	1907	1907	1907	1907	0
465	20241128	112700	8235851	1907	1907	1907	1907	0
466	20241128	112600	8235851	1907	1907	1907	1907	0
467	20241128	112500	8235851	1907	1907	1907	1907	0
468	20241128	112400	8235851	1907	1907	1907	1907	34
469	20241128	112300	8171013	1902	1902	1902	1902	0
470	20241128	112200	8171013	1902	1902	1902	1902	0
471	20241128	112100	8171013	1902	1902	1902	1902	0
472	20241128	112000	8171013	1902	1902	1902	1902	1
473	20241128	111900	8169111	1910	1910	1910	1910	0
474	20241128	111800	8169111	1910	1910	1910	1910	3
475	20241128	111700	8163381	1913	1913	1913	1913	0
476	20241128	111600	8163381	1913	1913	1913	1913	0
477	20241128	111500	8163381	1913	1913	1913	1913	0
478	20241128	111400	8163381	1913	1913	1913	1913	0
479	20241128	111300	8163381	1913	1913	1913	1913	0
480	20241128	111200	8163381	1913	1913	1913	1913	50
481	20241128	111100	8067731	1914	1914	1914	1914	0
482	20241128	111000	8067731	1914	1910	1914	1910	2
483	20241128	110900	8063907	1914	1914	1914	1914	0
484	20241128	110800	8063907	1914	1914	1914	1914	0
485	20241128	110700	8063907	1914	1914	1914	1914	0
486	20241128	110600	8063907	1914	1914	1914	1914	0
487	20241128	110500	8063907	1914	1910	1914	1910	2
488	20241128	110400	8060083	1916	1916	1916	1916	0
489	20241128	110300	8060083	1916	1916	1916	1916	0
490	20241128	110200	8060083	1916	1916	1916	1916	0
491	20241128	110100	8060083	1916	1916	1916	1916	0
492	20241128	110000	8060083	1916	1916	1916	1916	0
493	20241128	105900	8060083	1916	1916	1916	1916	0
494	20241128	105800	8060083	1916	1916	1916	1916	0
495	20241128	105700	8060083	1916	1916	1916	1916	0
496	20241128	105600	8060083	1916	1916	1916	1916	0
497	20241128	105500	8060083	1916	1916	1916	1916	0
498	20241128	105400	8060083	1916	1916	1916	1916	0
499	20241128	105300	8060083	1916	1916	1916	1916	0
500	20241128	105200	8060083	1916	1916	1916	1916	0
501	20241128	105100	8060083	1916	1916	1916	1916	0
502	20241128	105000	8060083	1916	1916	1916	1916	1
503	20241128	104900	8058167	1901	1901	1901	1901	0
504	20241128	104800	8058167	1901	1901	1901	1901	0
505	20241128	104700	8058167	1901	1901	1901	1901	0
506	20241128	104600	8058167	1901	1901	1901	1901	0
507	20241128	104500	8058167	1901	1901	1901	1901	0
508	20241128	104400	8058167	1901	1901	1901	1901	0
509	20241128	104300	8058167	1901	1901	1901	1901	0
510	20241128	104200	8058167	1901	1901	1901	1901	0
511	20241128	104100	8058167	1901	1901	1901	1901	0
512	20241128	104000	8058167	1901	1901	1901	1901	0
513	20241128	103900	8058167	1901	1901	1901	1901	0
514	20241128	103800	8058167	1901	1901	1901	1901	0
515	20241128	103700	8058167	1901	1901	1901	1901	0
516	20241128	103600	8058167	1901	1901	1901	1901	0
517	20241128	103500	8058167	1901	1901	1901	1901	477
518	20241128	103400	7151390	1901	1901	1901	1901	0
519	20241128	103300	7151390	1901	1901	1901	1901	255
520	20241128	103200	6666635	1916	1916	1916	1916	0
521	20241128	103100	6666635	1916	1916	1916	1916	0
522	20241128	103000	6666635	1916	1916	1916	1916	0
523	20241128	102900	6666635	1916	1916	1916	1916	0
524	20241128	102800	6666635	1916	1916	1916	1916	0
525	20241128	102700	6666635	1916	1916	1916	1916	0
526	20241128	102600	6666635	1916	1916	1916	1916	0
527	20241128	102500	6666635	1916	1916	1916	1916	0
528	20241128	102400	6666635	1916	1916	1916	1916	0
529	20241128	102300	6666635	1916	1916	1916	1916	0
530	20241128	102200	6666635	1916	1916	1916	1916	0
531	20241128	102100	6666635	1916	1916	1916	1916	0
532	20241128	102000	6666635	1916	1916	1916	1916	0
533	20241128	101900	6666635	1916	1908	1916	1900	251
534	20241128	101800	6189351	1918	1918	1918	1918	0
535	20241128	101700	6189351	1918	1918	1918	1918	0
536	20241128	101600	6189351	1918	1918	1918	1918	0
537	20241128	101500	6189351	1918	1918	1918	1918	0
538	20241128	101400	6189351	1918	1918	1918	1918	0
539	20241128	101300	6189351	1918	1918	1918	1918	0
540	20241128	101200	6189351	1918	1918	1918	1918	0
541	20241128	101100	6189351	1918	1918	1918	1918	0
542	20241128	101000	6189351	1918	1918	1918	1918	0
543	20241128	100900	6189351	1918	1918	1918	1918	1
544	20241128	100800	6187433	1908	1908	1908	1908	0
545	20241128	100700	6187433	1908	1908	1908	1908	0
546	20241128	100600	6187433	1908	1908	1908	1908	0
547	20241128	100500	6187433	1908	1908	1908	1908	0
548	20241128	100400	6187433	1908	1908	1908	1908	0
549	20241128	100300	6187433	1908	1908	1908	1908	0
550	20241128	100200	6187433	1908	1908	1908	1908	0
551	20241128	100100	6187433	1908	1908	1908	1908	0
552	20241128	100000	6187433	1908	1908	1908	1908	0
553	20241128	095900	6187433	1908	1910	1910	1908	108
554	20241128	095800	5981309	1918	1918	1918	1918	0
555	20241128	095700	5981309	1918	1918	1918	1918	0
556	20241128	095600	5981309	1918	1918	1918	1918	10
557	20241128	095500	5962129	1919	1919	1919	1919	0
558	20241128	095400	5962129	1919	1919	1919	1919	0
559	20241128	095300	5962129	1919	1919	1919	1919	0
560	20241128	095200	5962129	1919	1919	1919	1919	0
561	20241128	095100	5962129	1919	1919	1919	1919	0
562	20241128	095000	5962129	1919	1919	1919	1919	0
563	20241128	094900	5962129	1919	1919	1919	1919	0
564	20241128	094800	5962129	1919	1919	1919	1919	0
565	20241128	094700	5962129	1919	1919	1919	1919	0
566	20241128	094600	5962129	1919	1919	1919	1919	0
567	20241128	094500	5962129	1919	1919	1919	1919	0
568	20241128	094400	5962129	1919	1919	1919	1919	0
569	20241128	094300	5962129	1919	1919	1919	1919	0
570	20241128	094200	5962129	1919	1919	1919	1919	1
571	20241128	094100	5960210	1919	1919	1919	1919	3
572	20241128	094000	5954453	1919	1919	1919	1919	0
573	20241128	093900	5954453	1919	1919	1919	1919	0
574	20241128	093800	5954453	1919	1919	1919	1919	0
575	20241128	093700	5954453	1919	1919	1919	1919	0
576	20241128	093600	5954453	1919	1919	1919	1919	0
577	20241128	093500	5954453	1919	1919	1919	1919	0
578	20241128	093400	5954453	1919	1919	1919	1919	0
579	20241128	093300	5954453	1919	1919	1919	1919	0
580	20241128	093200	5954453	1919	1919	1919	1919	1
581	20241128	093100	5952534	1919	1919	1919	1919	0
582	20241128	093000	5952534	1919	1919	1919	1919	4
583	20241128	092900	5944858	1919	1919	1919	1919	0
584	20241128	092800	5944858	1919	1919	1919	1919	0
585	20241128	092700	5944858	1919	1919	1919	1919	3
586	20241128	092600	5939101	1919	1919	1919	1919	0
587	20241128	092500	5939101	1919	1919	1919	1919	2
588	20241128	092400	5935263	1920	1920	1920	1920	9
589	20241128	092300	5917983	1920	1920	1920	1920	0
590	20241128	092200	5917983	1920	1920	1920	1920	11
591	20241128	092100	5896863	1930	1930	1930	1930	0
592	20241128	092000	5896863	1930	1930	1930	1930	0
593	20241128	091900	5896863	1930	1930	1930	1930	0
594	20241128	091800	5896863	1930	1930	1930	1930	0
595	20241128	091700	5896863	1930	1930	1930	1930	0
596	20241128	091600	5896863	1930	1930	1930	1930	0
597	20241128	091500	5896863	1930	1930	1930	1930	0
598	20241128	091400	5896863	1930	1930	1930	1930	0
599	20241128	091300	5896863	1930	1930	1930	1930	0
600	20241128	091200	5896863	1930	1930	1930	1930	0
601	20241128	091100	5896863	1930	1930	1930	1930	0
602	20241128	091000	5896863	1930	1930	1930	1930	100
603	20241128	090900	5703863	1930	1930	1930	1930	0
604	20241128	090800	5703863	1930	1930	1930	1930	0
605	20241128	090700	5703863	1930	1930	1930	1930	0
606	20241128	090600	5703863	1930	1930	1930	1930	0
607	20241128	090500	5703863	1930	1930	1930	1930	0
608	20241128	090400	5703863	1930	1900	1930	1900	2980
609	20241128	090300	41833	1901	1901	1901	1901	11
610	20241128	090200	20922	1902	1902	1902	1902	0
611	20241128	090100	20922	1902	1902	1902	1902	0
612	20241128	090000	20922	1902	1902	1902	1902	11