KissMeData/065440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193100	320886084	1911	1911	1911	1911	1868
3	20231122	193000	320886084	1911	1911	1911	1911	0
4	20231122	192900	320886084	1911	1911	1911	1911	0
5	20231122	192800	320886084	1911	1911	1911	1911	0
6	20231122	192700	320886084	1911	1911	1911	1911	0
7	20231122	192600	320886084	1911	1911	1911	1911	0
8	20231122	192500	320886084	1911	1911	1911	1911	0
9	20231122	192400	320886084	1911	1911	1911	1911	0
10	20231122	192300	320886084	1911	1911	1911	1911	0
11	20231122	192200	320886084	1911	1911	1911	1911	0
12	20231122	192100	320886084	1911	1911	1911	1911	0
13	20231122	192000	320886084	1911	1911	1911	1911	0
14	20231122	191900	320886084	1911	1911	1911	1911	0
15	20231122	191800	320886084	1911	1911	1911	1911	0
16	20231122	191700	320886084	1911	1911	1911	1911	0
17	20231122	191600	320886084	1911	1911	1911	1911	0
18	20231122	191500	320886084	1911	1911	1911	1911	0
19	20231122	191400	320886084	1911	1911	1911	1911	0
20	20231122	191300	320886084	1911	1911	1911	1911	0
21	20231122	191200	320886084	1911	1911	1911	1911	0
22	20231122	191100	320886084	1911	1911	1911	1911	0
23	20231122	191000	320886084	1911	1911	1911	1911	0
24	20231122	190900	320886084	1911	1911	1911	1911	0
25	20231122	190800	320886084	1911	1911	1911	1911	0
26	20231122	190700	320886084	1911	1911	1911	1911	0
27	20231122	190600	320886084	1911	1911	1911	1911	0
28	20231122	190500	320886084	1911	1911	1911	1911	0
29	20231122	190400	320886084	1911	1911	1911	1911	0
30	20231122	190300	320886084	1911	1911	1911	1911	0
31	20231122	190200	320886084	1911	1911	1911	1911	0
32	20231122	190100	320886084	1911	1911	1911	1911	1868
33	20231122	190000	320886084	1911	1911	1911	1911	0
34	20231122	185900	320886084	1911	1911	1911	1911	0
35	20231122	185800	320886084	1911	1911	1911	1911	0
36	20231122	185700	320886084	1911	1911	1911	1911	0
37	20231122	185600	320886084	1911	1911	1911	1911	0
38	20231122	185500	320886084	1911	1911	1911	1911	0
39	20231122	185400	320886084	1911	1911	1911	1911	0
40	20231122	185300	320886084	1911	1911	1911	1911	0
41	20231122	185200	320886084	1911	1911	1911	1911	0
42	20231122	185100	320886084	1911	1911	1911	1911	0
43	20231122	185000	320886084	1911	1911	1911	1911	0
44	20231122	184900	320886084	1911	1911	1911	1911	0
45	20231122	184800	320886084	1911	1911	1911	1911	0
46	20231122	184700	320886084	1911	1911	1911	1911	0
47	20231122	184600	320886084	1911	1911	1911	1911	0
48	20231122	184500	320886084	1911	1911	1911	1911	0
49	20231122	184400	320886084	1911	1911	1911	1911	0
50	20231122	184300	320886084	1911	1911	1911	1911	0
51	20231122	184200	320886084	1911	1911	1911	1911	0
52	20231122	184100	320886084	1911	1911	1911	1911	0
53	20231122	184000	320886084	1911	1911	1911	1911	0
54	20231122	183900	320886084	1911	1911	1911	1911	0
55	20231122	183800	320886084	1911	1911	1911	1911	0
56	20231122	183700	320886084	1911	1911	1911	1911	0
57	20231122	183600	320886084	1911	1911	1911	1911	0
58	20231122	183500	320886084	1911	1911	1911	1911	0
59	20231122	183400	320886084	1911	1911	1911	1911	0
60	20231122	183300	320886084	1911	1911	1911	1911	0
61	20231122	183200	320886084	1911	1911	1911	1911	0
62	20231122	183100	320886084	1911	1911	1911	1911	1868
63	20231122	183000	320886084	1911	1911	1911	1911	0
64	20231122	182900	320886084	1911	1911	1911	1911	0
65	20231122	182800	320886084	1911	1911	1911	1911	0
66	20231122	182700	320886084	1911	1911	1911	1911	0
67	20231122	182600	320886084	1911	1911	1911	1911	0
68	20231122	182500	320886084	1911	1911	1911	1911	0
69	20231122	182400	320886084	1911	1911	1911	1911	0
70	20231122	182300	320886084	1911	1911	1911	1911	0
71	20231122	182200	320886084	1911	1911	1911	1911	0
72	20231122	182100	320886084	1911	1911	1911	1911	0
73	20231122	182000	320886084	1911	1911	1911	1911	0
74	20231122	181900	320886084	1911	1911	1911	1911	0
75	20231122	181800	320886084	1911	1911	1911	1911	0
76	20231122	181700	320886084	1911	1911	1911	1911	0
77	20231122	181600	320886084	1911	1911	1911	1911	0
78	20231122	181500	320886084	1911	1911	1911	1911	0
79	20231122	181400	320886084	1911	1911	1911	1911	0
80	20231122	181300	320886084	1911	1911	1911	1911	0
81	20231122	181200	320886084	1911	1911	1911	1911	0
82	20231122	181100	320886084	1911	1911	1911	1911	0
83	20231122	181000	320886084	1911	1911	1911	1911	0
84	20231122	180900	320886084	1911	1911	1911	1911	0
85	20231122	180800	320886084	1911	1911	1911	1911	0
86	20231122	180700	320886084	1911	1911	1911	1911	0
87	20231122	180600	320886084	1911	1911	1911	1911	0
88	20231122	180500	320886084	1911	1911	1911	1911	0
89	20231122	180400	320886084	1911	1911	1911	1911	0
90	20231122	180300	320886084	1911	1911	1911	1911	0
91	20231122	180200	320886084	1911	1911	1911	1911	0
92	20231122	180100	320886084	1911	1911	1911	1911	1868
93	20231122	180000	320886084	1911	1911	1911	1911	0
94	20231122	175900	320886084	1911	1911	1911	1911	0
95	20231122	175800	320886084	1911	1911	1911	1911	0
96	20231122	175700	320886084	1911	1911	1911	1911	0
97	20231122	175600	320886084	1911	1911	1911	1911	0
98	20231122	175500	320886084	1911	1911	1911	1911	0
99	20231122	175400	320886084	1911	1911	1911	1911	0
100	20231122	175300	320886084	1911	1911	1911	1911	0
101	20231122	175200	320886084	1911	1911	1911	1911	0
102	20231122	175100	320886084	1911	1911	1911	1911	0
103	20231122	175000	320886084	1911	1911	1911	1911	0
104	20231122	174900	320886084	1911	1911	1911	1911	0
105	20231122	174800	320886084	1911	1911	1911	1911	0
106	20231122	174700	320886084	1911	1911	1911	1911	0
107	20231122	174600	320886084	1911	1911	1911	1911	0
108	20231122	174500	320886084	1911	1911	1911	1911	0
109	20231122	174400	320886084	1911	1911	1911	1911	0
110	20231122	174300	320886084	1911	1911	1911	1911	0
111	20231122	174200	320886084	1911	1911	1911	1911	0
112	20231122	174100	320886084	1911	1911	1911	1911	0
113	20231122	174000	320886084	1911	1911	1911	1911	0
114	20231122	173900	320886084	1911	1911	1911	1911	0
115	20231122	173800	320886084	1911	1911	1911	1911	0
116	20231122	173700	320886084	1911	1911	1911	1911	0
117	20231122	173600	320886084	1911	1911	1911	1911	0
118	20231122	173500	320886084	1911	1911	1911	1911	0
119	20231122	173400	320886084	1911	1911	1911	1911	0
120	20231122	173300	320886084	1911	1911	1911	1911	0
121	20231122	173200	320886084	1911	1911	1911	1911	0
122	20231122	173100	320886084	1911	1911	1911	1911	1868
123	20231122	173000	320886084	1911	1911	1911	1911	0
124	20231122	172900	320886084	1911	1911	1911	1911	0
125	20231122	172800	320886084	1911	1911	1911	1911	0
126	20231122	172700	320886084	1911	1911	1911	1911	0
127	20231122	172600	320886084	1911	1911	1911	1911	0
128	20231122	172500	320886084	1911	1911	1911	1911	0
129	20231122	172400	320886084	1911	1911	1911	1911	0
130	20231122	172300	320886084	1911	1911	1911	1911	0
131	20231122	172200	320886084	1911	1911	1911	1911	0
132	20231122	172100	320886084	1911	1911	1911	1911	0
133	20231122	172000	320886084	1911	1911	1911	1911	0
134	20231122	171900	320886084	1911	1911	1911	1911	0
135	20231122	171800	320886084	1911	1911	1911	1911	0
136	20231122	171700	320886084	1911	1911	1911	1911	0
137	20231122	171600	320886084	1911	1911	1911	1911	0
138	20231122	171500	320886084	1911	1911	1911	1911	0
139	20231122	171400	320886084	1911	1911	1911	1911	0
140	20231122	171300	320886084	1911	1911	1911	1911	0
141	20231122	171200	320886084	1911	1911	1911	1911	0
142	20231122	171100	320886084	1911	1911	1911	1911	0
143	20231122	171000	320886084	1911	1911	1911	1911	0
144	20231122	170900	320886084	1911	1911	1911	1911	0
145	20231122	170800	320886084	1911	1911	1911	1911	0
146	20231122	170700	320886084	1911	1911	1911	1911	0
147	20231122	170600	320886084	1911	1911	1911	1911	0
148	20231122	170500	320886084	1911	1911	1911	1911	0
149	20231122	170400	320886084	1911	1911	1911	1911	0
150	20231122	170300	320886084	1911	1911	1911	1911	0
151	20231122	170200	320886084	1911	1911	1911	1911	0
152	20231122	170100	320886084	1911	1911	1911	1911	1868
153	20231122	170000	320886084	1911	1911	1911	1911	0
154	20231122	165900	320886084	1911	1911	1911	1911	0
155	20231122	165800	320886084	1911	1911	1911	1911	0
156	20231122	165700	320886084	1911	1911	1911	1911	0
157	20231122	165600	320886084	1911	1911	1911	1911	0
158	20231122	165500	320886084	1911	1911	1911	1911	0
159	20231122	165400	320886084	1911	1911	1911	1911	0
160	20231122	165300	320886084	1911	1911	1911	1911	0
161	20231122	165200	320886084	1911	1911	1911	1911	0
162	20231122	165100	320886084	1911	1911	1911	1911	0
163	20231122	165000	320886084	1911	1911	1911	1911	0
164	20231122	164900	320886084	1911	1911	1911	1911	0
165	20231122	164800	320886084	1911	1911	1911	1911	0
166	20231122	164700	320886084	1911	1911	1911	1911	0
167	20231122	164600	320886084	1911	1911	1911	1911	0
168	20231122	164500	320886084	1911	1911	1911	1911	0
169	20231122	164400	320886084	1911	1911	1911	1911	0
170	20231122	164300	320886084	1911	1911	1911	1911	0
171	20231122	164200	320886084	1911	1911	1911	1911	0
172	20231122	164100	320886084	1911	1911	1911	1911	0
173	20231122	164000	320886084	1911	1911	1911	1911	0
174	20231122	163900	320886084	1911	1911	1911	1911	0
175	20231122	163800	320886084	1911	1911	1911	1911	0
176	20231122	163700	320886084	1911	1911	1911	1911	0
177	20231122	163600	320886084	1911	1911	1911	1911	0
178	20231122	163500	320886084	1911	1911	1911	1911	0
179	20231122	163400	320886084	1911	1911	1911	1911	0
180	20231122	163300	320886084	1911	1911	1911	1911	0
181	20231122	163200	320886084	1911	1911	1911	1911	0
182	20231122	163100	320886084	1911	1911	1911	1911	1868
183	20231122	163000	320886084	1911	1911	1911	1911	0
184	20231122	162900	320886084	1911	1911	1911	1911	0
185	20231122	162800	320886084	1911	1911	1911	1911	0
186	20231122	162700	320886084	1911	1911	1911	1911	0
187	20231122	162600	320886084	1911	1911	1911	1911	0
188	20231122	162500	320886084	1911	1911	1911	1911	0
189	20231122	162400	320886084	1911	1911	1911	1911	0
190	20231122	162300	320886084	1911	1911	1911	1911	0
191	20231122	162200	320886084	1911	1911	1911	1911	0
192	20231122	162100	320886084	1911	1911	1911	1911	0
193	20231122	162000	320886084	1911	1911	1911	1911	0
194	20231122	161900	320886084	1911	1911	1911	1911	0
195	20231122	161800	320886084	1911	1911	1911	1911	0
196	20231122	161700	320886084	1911	1911	1911	1911	0
197	20231122	161600	320886084	1911	1911	1911	1911	0
198	20231122	161500	320886084	1911	1911	1911	1911	0
199	20231122	161400	320886084	1911	1911	1911	1911	0
200	20231122	161300	320886084	1911	1911	1911	1911	0
201	20231122	161200	320886084	1911	1911	1911	1911	0
202	20231122	161100	320886084	1911	1911	1911	1911	0
203	20231122	161000	320886084	1911	1911	1911	1911	0
204	20231122	160900	320886084	1911	1911	1911	1911	0
205	20231122	160800	320886084	1911	1911	1911	1911	0
206	20231122	160700	320886084	1911	1911	1911	1911	0
207	20231122	160600	320886084	1911	1911	1911	1911	0
208	20231122	160500	320886084	1911	1911	1911	1911	0
209	20231122	160400	320886084	1911	1911	1911	1911	0
210	20231122	160300	320886084	1911	1911	1911	1911	0
211	20231122	160200	320886084	1911	1911	1911	1911	0
212	20231122	160100	320886084	1911	1911	1911	1911	1868
213	20231122	160000	320886084	1911	1911	1911	1911	0
214	20231122	155900	320886084	1911	1911	1911	1911	0
215	20231122	155800	320886084	1911	1911	1911	1911	0
216	20231122	155700	320886084	1911	1911	1911	1911	0
217	20231122	155600	320886084	1911	1911	1911	1911	0
218	20231122	155500	320886084	1911	1911	1911	1911	0
219	20231122	155400	320886084	1911	1911	1911	1911	0
220	20231122	155300	320886084	1911	1911	1911	1911	0
221	20231122	155200	320886084	1911	1911	1911	1911	0
222	20231122	155100	320886084	1911	1911	1911	1911	0
223	20231122	155000	320886084	1911	1911	1911	1911	0
224	20231122	154900	320886084	1911	1911	1911	1911	0
225	20231122	154800	320886084	1911	1911	1911	1911	0
226	20231122	154700	320886084	1911	1911	1911	1911	0
227	20231122	154600	320886084	1911	1911	1911	1911	0
228	20231122	154500	320886084	1911	1911	1911	1911	0
229	20231122	154400	320886084	1911	1911	1911	1911	0
230	20231122	154300	320886084	1911	1911	1911	1911	0
231	20231122	154200	320886084	1911	1911	1911	1911	0
232	20231122	154100	320886084	1911	1911	1911	1911	0
233	20231122	154000	320886084	1911	1911	1911	1911	0
234	20231122	153900	320886084	1911	1911	1911	1911	0
235	20231122	153800	320886084	1911	1911	1911	1911	0
236	20231122	153700	320886084	1911	1911	1911	1911	0
237	20231122	153600	320886084	1911	1911	1911	1911	0
238	20231122	153500	320886084	1911	1911	1911	1911	0
239	20231122	153400	320886084	1911	1911	1911	1911	0
240	20231122	153300	320886084	1911	1911	1911	1911	0
241	20231122	153200	320886084	1911	1911	1911	1911	0
242	20231122	153100	320886084	1911	1911	1911	1911	1868
243	20231122	153000	320886084	1911	1911	1911	1911	1868
244	20231122	152900	317316336	1911	1911	1911	1911	0
245	20231122	152800	317316336	1911	1911	1911	1911	0
246	20231122	152700	317316336	1911	1911	1911	1911	0
247	20231122	152600	317316336	1911	1911	1911	1911	0
248	20231122	152500	317316336	1911	1911	1911	1911	0
249	20231122	152400	317316336	1911	1911	1911	1911	0
250	20231122	152300	317316336	1911	1911	1911	1911	0
251	20231122	152200	317316336	1911	1911	1911	1911	0
252	20231122	152100	317316336	1911	1911	1911	1911	0
253	20231122	152000	317316336	1911	1911	1911	1911	0
254	20231122	151900	317316336	1911	1907	1911	1898	3348
255	20231122	151800	310951170	1911	1911	1911	1911	0
256	20231122	151700	310951170	1911	1910	1911	1910	2
257	20231122	151600	310947349	1907	1907	1907	1907	499
258	20231122	151500	309995756	1907	1907	1907	1907	0
259	20231122	151400	309995756	1907	1907	1907	1907	0
260	20231122	151300	309995756	1907	1907	1907	1907	0
261	20231122	151200	309995756	1907	1907	1907	1907	1
262	20231122	151100	309993849	1906	1908	1908	1906	696
263	20231122	151000	308667117	1908	1908	1908	1908	1
264	20231122	150900	308665209	1907	1907	1907	1905	24
265	20231122	150800	308619443	1904	1907	1907	1904	74
266	20231122	150700	308478331	1907	1905	1907	1904	44
267	20231122	150600	308394511	1905	1906	1906	1905	25
268	20231122	150500	308346885	1905	1906	1906	1905	14
269	20231122	150400	308320205	1907	1907	1907	1907	0
270	20231122	150300	308320205	1907	1907	1907	1907	1
271	20231122	150200	308318298	1900	1904	1907	1900	181
272	20231122	150100	307974326	1907	1908	1908	1907	56
273	20231122	150000	307867479	1908	1908	1908	1908	0
274	20231122	145900	307867479	1908	1907	1908	1906	8
275	20231122	145800	307852221	1907	1907	1908	1907	52
276	20231122	145700	307753052	1907	1907	1907	1907	0
277	20231122	145600	307753052	1907	1907	1907	1907	1
278	20231122	145500	307751145	1904	1907	1907	1904	4
279	20231122	145400	307743525	1905	1907	1907	1905	4
280	20231122	145300	307735900	1906	1901	1906	1900	296
281	20231122	145200	307173300	1906	1906	1906	1906	0
282	20231122	145100	307173300	1906	1906	1906	1906	0
283	20231122	145000	307173300	1906	1906	1906	1906	0
284	20231122	144900	307173300	1906	1906	1906	1906	6
285	20231122	144800	307161864	1906	1907	1907	1906	14
286	20231122	144700	307135179	1907	1907	1907	1907	1
287	20231122	144600	307133272	1893	1907	1907	1893	1425
288	20231122	144500	304432401	1907	1907	1908	1907	354
289	20231122	144400	303757063	1907	1907	1907	1907	1
290	20231122	144300	303755156	1907	1907	1907	1907	0
291	20231122	144200	303755156	1907	1907	1907	1907	1
292	20231122	144100	303753249	1901	1901	1901	1901	0
293	20231122	144000	303753249	1901	1901	1901	1901	0
294	20231122	143900	303753249	1901	1906	1906	1901	881
295	20231122	143800	302078143	1906	1909	1909	1906	163
296	20231122	143700	301767221	1909	1912	1912	1909	81
297	20231122	143600	301612408	1912	1912	1912	1912	0
298	20231122	143500	301612408	1912	1912	1912	1912	0
299	20231122	143400	301612408	1912	1912	1912	1912	0
300	20231122	143300	301612408	1912	1912	1912	1912	0
301	20231122	143200	301612408	1912	1912	1912	1912	500
302	20231122	143100	300656408	1912	1912	1912	1912	1
303	20231122	143000	300654496	1909	1910	1910	1909	300
304	20231122	142900	300081718	1910	1910	1910	1910	0
305	20231122	142800	300081718	1910	1910	1910	1910	0
306	20231122	142700	300081718	1910	1910	1910	1910	0
307	20231122	142600	300081718	1910	1910	1910	1910	0
308	20231122	142500	300081718	1910	1910	1912	1910	60
309	20231122	142400	299967112	1912	1912	1912	1912	15
310	20231122	142300	299938432	1910	1910	1910	1910	0
311	20231122	142200	299938432	1910	1910	1910	1910	0
312	20231122	142100	299938432	1910	1910	1910	1910	0
313	20231122	142000	299938432	1910	1911	1911	1910	431
314	20231122	141900	299114792	1912	1912	1912	1912	0
315	20231122	141800	299114792	1912	1912	1912	1912	4
316	20231122	141700	299107144	1913	1913	1913	1913	0
317	20231122	141600	299107144	1913	1913	1913	1913	0
318	20231122	141500	299107144	1913	1913	1913	1913	0
319	20231122	141400	299107144	1913	1912	1913	1909	335
320	20231122	141300	298467619	1909	1909	1909	1909	169
321	20231122	141200	298144998	1915	1915	1915	1915	0
322	20231122	141100	298144998	1915	1915	1915	1915	0
323	20231122	141000	298144998	1915	1915	1915	1915	1
324	20231122	140900	298143083	1914	1909	1914	1909	2853
325	20231122	140800	292691073	1909	1909	1909	1909	0
326	20231122	140700	292691073	1909	1909	1909	1909	0
327	20231122	140600	292691073	1909	1909	1909	1909	0
328	20231122	140500	292691073	1909	1909	1909	1909	0
329	20231122	140400	292691073	1909	1909	1909	1909	0
330	20231122	140300	292691073	1909	1909	1909	1909	0
331	20231122	140200	292691073	1909	1909	1909	1909	0
332	20231122	140100	292691073	1909	1909	1909	1909	7
333	20231122	140000	292677710	1910	1910	1910	1910	0
334	20231122	135900	292677710	1910	1910	1910	1910	0
335	20231122	135800	292677710	1910	1910	1910	1910	0
336	20231122	135700	292677710	1910	1910	1910	1910	0
337	20231122	135600	292677710	1910	1910	1910	1910	0
338	20231122	135500	292677710	1910	1910	1910	1910	0
339	20231122	135400	292677710	1910	1910	1910	1910	0
340	20231122	135300	292677710	1910	1910	1910	1910	0
341	20231122	135200	292677710	1910	1910	1910	1910	0
342	20231122	135100	292677710	1910	1910	1910	1910	0
343	20231122	135000	292677710	1910	1910	1910	1910	0
344	20231122	134900	292677710	1910	1910	1910	1910	0
345	20231122	134800	292677710	1910	1910	1910	1910	100
346	20231122	134700	292486710	1910	1910	1910	1910	0
347	20231122	134600	292486710	1910	1910	1910	1910	0
348	20231122	134500	292486710	1910	1910	1910	1910	0
349	20231122	134400	292486710	1910	1910	1910	1910	0
350	20231122	134300	292486710	1910	1910	1910	1910	0
351	20231122	134200	292486710	1910	1910	1910	1910	0
352	20231122	134100	292486710	1910	1910	1910	1910	0
353	20231122	134000	292486710	1910	1910	1910	1910	0
354	20231122	133900	292486710	1910	1910	1910	1910	0
355	20231122	133800	292486710	1910	1910	1910	1910	0
356	20231122	133700	292486710	1910	1910	1910	1910	0
357	20231122	133600	292486710	1910	1910	1910	1910	0
358	20231122	133500	292486710	1910	1910	1910	1910	0
359	20231122	133400	292486710	1910	1910	1910	1910	118
360	20231122	133300	292261330	1911	1911	1911	1911	0
361	20231122	133200	292261330	1911	1910	1911	1910	29
362	20231122	133100	292205939	1911	1911	1911	1911	6
363	20231122	133000	292194473	1910	1910	1910	1910	59
364	20231122	132900	292081783	1910	1910	1910	1910	0
365	20231122	132800	292081783	1910	1905	1910	1902	1329
366	20231122	132700	289547427	1909	1909	1909	1909	0
367	20231122	132600	289547427	1909	1909	1909	1909	1
368	20231122	132500	289545518	1909	1903	1909	1894	3149
369	20231122	132400	283566647	1908	1908	1908	1908	1
370	20231122	132300	283564739	1908	1907	1908	1907	68
371	20231122	132200	283435029	1907	1907	1907	1907	0
372	20231122	132100	283435029	1907	1907	1907	1907	0
373	20231122	132000	283435029	1907	1907	1907	1907	0
374	20231122	131900	283435029	1907	1907	1907	1907	52
375	20231122	131800	283335865	1907	1907	1907	1907	533
376	20231122	131700	282319434	1907	1906	1907	1906	2492
377	20231122	131600	277567691	1904	1904	1904	1904	100
378	20231122	131500	277377291	1904	1904	1904	1904	10
379	20231122	131400	277358251	1906	1906	1906	1906	0
380	20231122	131300	277358251	1906	1906	1906	1906	0
381	20231122	131200	277358251	1906	1906	1906	1906	0
382	20231122	131100	277358251	1906	1906	1906	1906	0
383	20231122	131000	277358251	1906	1906	1906	1906	0
384	20231122	130900	277358251	1906	1906	1906	1906	0
385	20231122	130800	277358251	1906	1906	1906	1906	0
386	20231122	130700	277358251	1906	1906	1906	1906	0
387	20231122	130600	277358251	1906	1904	1906	1904	1164
388	20231122	130500	275140053	1904	1904	1904	1904	0
389	20231122	130400	275140053	1904	1904	1904	1904	100
390	20231122	130300	274949653	1904	1904	1904	1904	0
391	20231122	130200	274949653	1904	1904	1904	1904	0
392	20231122	130100	274949653	1904	1904	1904	1904	0
393	20231122	130000	274949653	1904	1904	1904	1904	0
394	20231122	125900	274949653	1904	1904	1904	1904	1
395	20231122	125800	274947749	1903	1903	1903	1903	0
396	20231122	125700	274947749	1903	1900	1903	1900	4
397	20231122	125600	274940143	1899	1899	1899	1899	1
398	20231122	125500	274938244	1902	1902	1902	1902	0
399	20231122	125400	274938244	1902	1902	1902	1902	0
400	20231122	125300	274938244	1902	1902	1902	1902	0
401	20231122	125200	274938244	1902	1902	1902	1902	0
402	20231122	125100	274938244	1902	1904	1904	1902	3
403	20231122	125000	274932535	1904	1904	1904	1904	3
404	20231122	124900	274926823	1895	1895	1895	1895	0
405	20231122	124800	274926823	1895	1895	1895	1895	19
406	20231122	124700	274890818	1895	1895	1895	1895	0
407	20231122	124600	274890818	1895	1895	1895	1895	0
408	20231122	124500	274890818	1895	1897	1897	1895	60
409	20231122	124400	274777096	1901	1901	1901	1901	0
410	20231122	124300	274777096	1901	1901	1901	1901	0
411	20231122	124200	274777096	1901	1901	1901	1901	10
412	20231122	124100	274758086	1906	1906	1906	1906	0
413	20231122	124000	274758086	1906	1906	1906	1906	50
414	20231122	123900	274662786	1906	1906	1906	1906	0
415	20231122	123800	274662786	1906	1906	1906	1906	4
416	20231122	123700	274655162	1897	1896	1897	1895	533
417	20231122	123600	273645085	1896	1898	1898	1896	118
418	20231122	123500	273421223	1907	1906	1907	1906	11
419	20231122	123400	273400248	1906	1906	1906	1906	0
420	20231122	123300	273400248	1906	1906	1906	1906	0
421	20231122	123200	273400248	1906	1906	1906	1906	0
422	20231122	123100	273400248	1906	1906	1906	1906	0
423	20231122	123000	273400248	1906	1906	1906	1906	0
424	20231122	122900	273400248	1906	1906	1906	1906	1
425	20231122	122800	273398342	1902	1902	1908	1902	1809
426	20231122	122700	269957612	1902	1902	1902	1902	0
427	20231122	122600	269957612	1902	1902	1902	1902	682
428	20231122	122500	268660448	1902	1897	1902	1897	2060
429	20231122	122400	264744818	1902	1902	1902	1902	0
430	20231122	122300	264744818	1902	1902	1902	1902	0
431	20231122	122200	264744818	1902	1902	1902	1902	0
432	20231122	122100	264744818	1902	1902	1902	1902	1981
433	20231122	122000	260976956	1895	1895	1895	1895	0
434	20231122	121900	260976956	1895	1895	1895	1895	0
435	20231122	121800	260976956	1895	1895	1895	1895	0
436	20231122	121700	260976956	1895	1895	1895	1895	0
437	20231122	121600	260976956	1895	1895	1895	1895	0
438	20231122	121500	260976956	1895	1905	1905	1895	295
439	20231122	121400	260417921	1908	1908	1908	1908	1
440	20231122	121300	260416013	1909	1909	1909	1909	1
441	20231122	121200	260414104	1894	1894	1894	1894	0
442	20231122	121100	260414104	1894	1894	1894	1894	0
443	20231122	121000	260414104	1894	1905	1905	1894	1000
444	20231122	120900	258519813	1908	1908	1908	1908	0
445	20231122	120800	258519813	1908	1908	1908	1908	0
446	20231122	120700	258519813	1908	1908	1908	1908	0
447	20231122	120600	258519813	1908	1908	1908	1908	0
448	20231122	120500	258519813	1908	1908	1908	1908	119
449	20231122	120400	258292761	1908	1908	1908	1908	0
450	20231122	120300	258292761	1908	1908	1908	1908	81
451	20231122	120200	258138213	1908	1908	1908	1908	0
452	20231122	120100	258138213	1908	1908	1908	1908	1
453	20231122	120000	258136305	1896	1907	1907	1896	102
454	20231122	115900	257942858	1909	1909	1909	1909	0
455	20231122	115800	257942858	1909	1909	1909	1909	3
456	20231122	115700	257937131	1908	1908	1908	1908	0
457	20231122	115600	257937131	1908	1908	1908	1908	2
458	20231122	115500	257933315	1909	1909	1909	1909	0
459	20231122	115400	257933315	1909	1909	1909	1909	0
460	20231122	115300	257933315	1909	1909	1909	1909	103
461	20231122	115200	257736688	1910	1909	1910	1909	98
462	20231122	115100	257549605	1909	1909	1909	1909	100
463	20231122	115000	257358705	1909	1909	1909	1909	0
464	20231122	114900	257358705	1909	1909	1909	1909	0
465	20231122	114800	257358705	1909	1909	1909	1909	0
466	20231122	114700	257358705	1909	1909	1909	1909	0
467	20231122	114600	257358705	1909	1909	1909	1909	0
468	20231122	114500	257358705	1909	1909	1909	1909	0
469	20231122	114400	257358705	1909	1909	1909	1909	0
470	20231122	114300	257358705	1909	1909	1909	1909	0
471	20231122	114200	257358705	1909	1909	1909	1909	0
472	20231122	114100	257358705	1909	1908	1909	1908	2
473	20231122	114000	257354888	1907	1907	1907	1907	0
474	20231122	113900	257354888	1907	1907	1907	1907	0
475	20231122	113800	257354888	1907	1907	1907	1907	0
476	20231122	113700	257354888	1907	1906	1907	1906	2
477	20231122	113600	257351075	1905	1898	1905	1898	2821
478	20231122	113500	251981628	1899	1901	1901	1899	2
479	20231122	113400	251977828	1903	1903	1903	1903	0
480	20231122	113300	251977828	1903	1903	1903	1903	0
481	20231122	113200	251977828	1903	1903	1903	1903	1
482	20231122	113100	251975925	1904	1904	1904	1904	1383
483	20231122	113000	249342693	1894	1904	1904	1894	1001
484	20231122	112900	247446778	1894	1894	1894	1894	0
485	20231122	112800	247446778	1894	1901	1901	1894	4398
486	20231122	112700	239109380	1904	1904	1904	1904	0
487	20231122	112600	239109380	1904	1904	1904	1904	0
488	20231122	112500	239109380	1904	1904	1904	1904	0
489	20231122	112400	239109380	1904	1904	1904	1904	0
490	20231122	112300	239109380	1904	1904	1904	1904	0
491	20231122	112200	239109380	1904	1904	1904	1904	0
492	20231122	112100	239109380	1904	1904	1904	1904	0
493	20231122	112000	239109380	1904	1904	1904	1904	0
494	20231122	111900	239109380	1904	1904	1904	1904	0
495	20231122	111800	239109380	1904	1904	1904	1904	0
496	20231122	111700	239109380	1904	1904	1904	1904	0
497	20231122	111600	239109380	1904	1904	1904	1904	1
498	20231122	111500	239107476	1896	1901	1901	1896	449
499	20231122	111400	238256142	1904	1904	1904	1904	0
500	20231122	111300	238256142	1904	1904	1904	1904	0
501	20231122	111200	238256142	1904	1904	1904	1904	8
502	20231122	111100	238240910	1904	1904	1904	1904	0
503	20231122	111000	238240910	1904	1904	1904	1904	0
504	20231122	110900	238240910	1904	1904	1904	1904	0
505	20231122	110800	238240910	1904	1904	1904	1904	799
506	20231122	110700	236719614	1895	1900	1900	1895	1330
507	20231122	110600	234199014	1907	1907	1907	1907	0
508	20231122	110500	234199014	1907	1907	1907	1907	0
509	20231122	110400	234199014	1907	1907	1907	1907	0
510	20231122	110300	234199014	1907	1907	1907	1907	0
511	20231122	110200	234199014	1907	1907	1907	1907	0
512	20231122	110100	234199014	1907	1907	1907	1907	0
513	20231122	110000	234199014	1907	1907	1907	1907	1
514	20231122	105900	234197107	1895	1903	1903	1895	2233
515	20231122	105800	229964515	1906	1906	1906	1906	500
516	20231122	105700	229011515	1908	1908	1908	1908	0
517	20231122	105600	229011515	1908	1908	1908	1908	0
518	20231122	105500	229011515	1908	1908	1908	1908	0
519	20231122	105400	229011515	1908	1908	1908	1908	0
520	20231122	105300	229011515	1908	1900	1909	1894	720
521	20231122	105200	227646952	1895	1903	1909	1895	4467
522	20231122	105100	219168030	1909	1908	1909	1899	2235
523	20231122	105000	214921549	1901	1906	1909	1901	3905
524	20231122	104900	207492400	1905	1905	1905	1905	1
525	20231122	104800	207490495	1905	1905	1905	1905	621
526	20231122	104700	206307490	1905	1905	1905	1905	1
527	20231122	104600	206305585	1905	1905	1905	1905	2
528	20231122	104500	206301775	1905	1905	1905	1905	1
529	20231122	104400	206299870	1904	1904	1904	1904	0
530	20231122	104300	206299870	1904	1904	1904	1904	0
531	20231122	104200	206299870	1904	1900	1904	1899	1490
532	20231122	104100	203466404	1900	1900	1900	1900	0
533	20231122	104000	203466404	1900	1900	1900	1900	0
534	20231122	103900	203466404	1900	1900	1900	1900	0
535	20231122	103800	203466404	1900	1900	1900	1900	0
536	20231122	103700	203466404	1900	1900	1901	1900	10055
537	20231122	103600	184361854	1900	1900	1900	1900	0
538	20231122	103500	184361854	1900	1900	1900	1900	53
539	20231122	103400	184261154	1900	1896	1900	1896	7
540	20231122	103300	184247878	1900	1900	1900	1900	250
541	20231122	103200	183772878	1899	1899	1899	1899	0
542	20231122	103100	183772878	1899	1899	1899	1899	290
543	20231122	103000	183222168	1899	1899	1899	1899	0
544	20231122	102900	183222168	1899	1899	1899	1899	0
545	20231122	102800	183222168	1899	1899	1899	1899	0
546	20231122	102700	183222168	1899	1899	1899	1899	0
547	20231122	102600	183222168	1899	1899	1899	1899	0
548	20231122	102500	183222168	1899	1899	1899	1899	1
549	20231122	102400	183220269	1895	1895	1895	1895	0
550	20231122	102300	183220269	1895	1895	1895	1895	0
551	20231122	102200	183220269	1895	1895	1895	1895	0
552	20231122	102100	183220269	1895	1895	1895	1895	0
553	20231122	102000	183220269	1895	1895	1895	1895	0
554	20231122	101900	183220269	1895	1895	1895	1895	5
555	20231122	101800	183210794	1895	1895	1895	1895	97
556	20231122	101700	183026979	1891	1892	1892	1891	2919
557	20231122	101600	177506977	1892	1892	1892	1892	2
558	20231122	101500	177503193	1903	1903	1903	1903	0
559	20231122	101400	177503193	1903	1903	1903	1903	0
560	20231122	101300	177503193	1903	1903	1903	1903	1
561	20231122	101200	177501290	1891	1892	1892	1891	502
562	20231122	101100	176551871	1903	1903	1903	1903	1
563	20231122	101000	176549968	1891	1900	1900	1891	1044
564	20231122	100900	174571825	1909	1901	1911	1891	17016
565	20231122	100800	142366777	1900	1900	1900	1900	25
566	20231122	100700	142319277	1900	1903	1903	1900	1009
567	20231122	100600	140401781	1903	1903	1903	1903	1
568	20231122	100500	140399878	1903	1903	1903	1903	1
569	20231122	100400	140397975	1911	1911	1911	1911	0
570	20231122	100300	140397975	1911	1911	1911	1911	0
571	20231122	100200	140397975	1911	1911	1911	1911	0
572	20231122	100100	140397975	1911	1911	1911	1911	1
573	20231122	100000	140396064	1902	1902	1902	1902	0
574	20231122	095900	140396064	1902	1902	1902	1902	0
575	20231122	095800	140396064	1902	1902	1902	1902	0
576	20231122	095700	140396064	1902	1903	1903	1902	1500
577	20231122	095600	137542874	1902	1902	1902	1902	0
578	20231122	095500	137542874	1902	1903	1903	1902	4000
579	20231122	095400	129934782	1911	1902	1911	1902	31
580	20231122	095300	129875802	1902	1904	1904	1902	1296
581	20231122	095200	127410802	1902	1903	1903	1902	3500
582	20231122	095100	120753311	1902	1902	1902	1902	1512
583	20231122	095000	117877487	1902	1902	1902	1902	0
584	20231122	094900	117877487	1902	1902	1902	1902	0
585	20231122	094800	117877487	1902	1902	1902	1902	0
586	20231122	094700	117877487	1902	1902	1902	1902	795
587	20231122	094600	116365397	1902	1901	1902	1901	93
588	20231122	094500	116188549	1902	1902	1916	1900	5334
589	20231122	094400	106043092	1903	1904	1904	1903	134
590	20231122	094300	105788088	1904	1906	1906	1904	266
591	20231122	094200	105281403	1916	1916	1916	1916	0
592	20231122	094100	105281403	1916	1916	1916	1916	2
593	20231122	094000	105277571	1916	1916	1916	1916	10
594	20231122	093900	105258411	1916	1915	1916	1915	5
595	20231122	093800	105248833	1904	1905	1905	1904	7000
596	20231122	093700	91920333	1916	1916	1916	1916	10010
597	20231122	093600	72741173	1904	1911	1911	1904	627
598	20231122	093500	71546312	1908	1908	1908	1908	0
599	20231122	093400	71546312	1908	1911	1912	1908	3020
600	20231122	093300	65777269	1912	1912	1912	1912	100
601	20231122	093200	65586069	1912	1912	1912	1912	1
602	20231122	093100	65584157	1912	1913	1915	1912	865
603	20231122	093000	63930264	1913	1915	1915	1913	535
604	20231122	092900	62906129	1917	1917	1917	1916	48
605	20231122	092800	62814133	1917	1917	1917	1917	243
606	20231122	092700	62348302	1918	1918	1918	1918	10
607	20231122	092600	62329122	1920	1920	1920	1920	5
608	20231122	092500	62319522	1917	1920	1920	1917	512
609	20231122	092400	61336518	1920	1920	1920	1920	29
610	20231122	092300	61280838	1920	1920	1920	1920	0
611	20231122	092200	61280838	1920	1914	1920	1914	43
612	20231122	092100	61198405	1920	1920	1920	1920	0
613	20231122	092000	61198405	1920	1920	1920	1920	7
614	20231122	091900	61184965	1920	1920	1920	1920	3
615	20231122	091800	61179205	1920	1920	1920	1920	0
616	20231122	091700	61179205	1920	1920	1920	1920	1
617	20231122	091600	61177285	1914	1915	1915	1914	3026
618	20231122	091500	55385426	1921	1921	1921	1921	2
619	20231122	091400	55381584	1915	1915	1915	1915	100
620	20231122	091300	55190084	1915	1915	1915	1915	0
621	20231122	091200	55190084	1915	1915	1915	1915	10
622	20231122	091100	55170934	1920	1921	1921	1920	925
623	20231122	091000	53394084	1922	1922	1922	1922	0
624	20231122	090900	53394084	1922	1922	1922	1922	0
625	20231122	090800	53394084	1922	1922	1922	1922	1
626	20231122	090700	53392162	1912	1924	1924	1912	277
627	20231122	090600	52862521	1911	1918	1920	1911	1533
628	20231122	090500	49923048	1907	1904	1907	1904	5
629	20231122	090400	49913525	1904	1905	1916	1903	3244
630	20231122	090300	43710918	1910	1913	1913	1910	125
631	20231122	090200	43472150	1913	1912	1915	1903	622
632	20231122	090100	42283521	1913	1905	1913	1900	12520
633	20231122	090000	18475959	1912	1900	1913	1900	9724