KissMeData/048830/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192800	105300643	1913	1913	1913	1913	314
3	20231124	192700	105300643	1913	1913	1913	1913	0
4	20231124	192600	105300643	1913	1913	1913	1913	0
5	20231124	192500	105300643	1913	1913	1913	1913	0
6	20231124	192400	105300643	1913	1913	1913	1913	0
7	20231124	192300	105300643	1913	1913	1913	1913	0
8	20231124	192200	105300643	1913	1913	1913	1913	0
9	20231124	192100	105300643	1913	1913	1913	1913	0
10	20231124	192000	105300643	1913	1913	1913	1913	0
11	20231124	191900	105300643	1913	1913	1913	1913	0
12	20231124	191800	105300643	1913	1913	1913	1913	0
13	20231124	191700	105300643	1913	1913	1913	1913	0
14	20231124	191600	105300643	1913	1913	1913	1913	0
15	20231124	191500	105300643	1913	1913	1913	1913	0
16	20231124	191400	105300643	1913	1913	1913	1913	0
17	20231124	191300	105300643	1913	1913	1913	1913	0
18	20231124	191200	105300643	1913	1913	1913	1913	0
19	20231124	191100	105300643	1913	1913	1913	1913	0
20	20231124	191000	105300643	1913	1913	1913	1913	0
21	20231124	190900	105300643	1913	1913	1913	1913	0
22	20231124	190800	105300643	1913	1913	1913	1913	0
23	20231124	190700	105300643	1913	1913	1913	1913	0
24	20231124	190600	105300643	1913	1913	1913	1913	0
25	20231124	190500	105300643	1913	1913	1913	1913	0
26	20231124	190400	105300643	1913	1913	1913	1913	0
27	20231124	190300	105300643	1913	1913	1913	1913	0
28	20231124	190200	105300643	1913	1913	1913	1913	0
29	20231124	190100	105300643	1913	1913	1913	1913	0
30	20231124	190000	105300643	1913	1913	1913	1913	0
31	20231124	185900	105300643	1913	1913	1913	1913	0
32	20231124	185800	105300643	1913	1913	1913	1913	314
33	20231124	185700	105300643	1913	1913	1913	1913	0
34	20231124	185600	105300643	1913	1913	1913	1913	0
35	20231124	185500	105300643	1913	1913	1913	1913	0
36	20231124	185400	105300643	1913	1913	1913	1913	0
37	20231124	185300	105300643	1913	1913	1913	1913	0
38	20231124	185200	105300643	1913	1913	1913	1913	0
39	20231124	185100	105300643	1913	1913	1913	1913	0
40	20231124	185000	105300643	1913	1913	1913	1913	0
41	20231124	184900	105300643	1913	1913	1913	1913	0
42	20231124	184800	105300643	1913	1913	1913	1913	0
43	20231124	184700	105300643	1913	1913	1913	1913	0
44	20231124	184600	105300643	1913	1913	1913	1913	0
45	20231124	184500	105300643	1913	1913	1913	1913	0
46	20231124	184400	105300643	1913	1913	1913	1913	0
47	20231124	184300	105300643	1913	1913	1913	1913	0
48	20231124	184200	105300643	1913	1913	1913	1913	0
49	20231124	184100	105300643	1913	1913	1913	1913	0
50	20231124	184000	105300643	1913	1913	1913	1913	0
51	20231124	183900	105300643	1913	1913	1913	1913	0
52	20231124	183800	105300643	1913	1913	1913	1913	0
53	20231124	183700	105300643	1913	1913	1913	1913	0
54	20231124	183600	105300643	1913	1913	1913	1913	0
55	20231124	183500	105300643	1913	1913	1913	1913	0
56	20231124	183400	105300643	1913	1913	1913	1913	0
57	20231124	183300	105300643	1913	1913	1913	1913	0
58	20231124	183200	105300643	1913	1913	1913	1913	0
59	20231124	183100	105300643	1913	1913	1913	1913	0
60	20231124	183000	105300643	1913	1913	1913	1913	0
61	20231124	182900	105300643	1913	1913	1913	1913	0
62	20231124	182800	105300643	1913	1913	1913	1913	314
63	20231124	182700	105300643	1913	1913	1913	1913	0
64	20231124	182600	105300643	1913	1913	1913	1913	0
65	20231124	182500	105300643	1913	1913	1913	1913	0
66	20231124	182400	105300643	1913	1913	1913	1913	0
67	20231124	182300	105300643	1913	1913	1913	1913	0
68	20231124	182200	105300643	1913	1913	1913	1913	0
69	20231124	182100	105300643	1913	1913	1913	1913	0
70	20231124	182000	105300643	1913	1913	1913	1913	0
71	20231124	181900	105300643	1913	1913	1913	1913	0
72	20231124	181800	105300643	1913	1913	1913	1913	0
73	20231124	181700	105300643	1913	1913	1913	1913	0
74	20231124	181600	105300643	1913	1913	1913	1913	0
75	20231124	181500	105300643	1913	1913	1913	1913	0
76	20231124	181400	105300643	1913	1913	1913	1913	0
77	20231124	181300	105300643	1913	1913	1913	1913	0
78	20231124	181200	105300643	1913	1913	1913	1913	0
79	20231124	181100	105300643	1913	1913	1913	1913	0
80	20231124	181000	105300643	1913	1913	1913	1913	0
81	20231124	180900	105300643	1913	1913	1913	1913	0
82	20231124	180800	105300643	1913	1913	1913	1913	0
83	20231124	180700	105300643	1913	1913	1913	1913	0
84	20231124	180600	105300643	1913	1913	1913	1913	0
85	20231124	180500	105300643	1913	1913	1913	1913	0
86	20231124	180400	105300643	1913	1913	1913	1913	0
87	20231124	180300	105300643	1913	1913	1913	1913	0
88	20231124	180200	105300643	1913	1913	1913	1913	0
89	20231124	180100	105300643	1913	1913	1913	1913	0
90	20231124	180000	105300643	1913	1913	1913	1913	0
91	20231124	175900	105300643	1913	1913	1913	1913	0
92	20231124	175800	105300643	1913	1913	1913	1913	314
93	20231124	175700	105300643	1913	1913	1913	1913	0
94	20231124	175600	105300643	1913	1913	1913	1913	0
95	20231124	175500	105300643	1913	1913	1913	1913	0
96	20231124	175400	105300643	1913	1913	1913	1913	0
97	20231124	175300	105300643	1913	1913	1913	1913	0
98	20231124	175200	105300643	1913	1913	1913	1913	0
99	20231124	175100	105300643	1913	1913	1913	1913	0
100	20231124	175000	105300643	1913	1913	1913	1913	0
101	20231124	174900	105300643	1913	1913	1913	1913	0
102	20231124	174800	105300643	1913	1913	1913	1913	0
103	20231124	174700	105300643	1913	1913	1913	1913	0
104	20231124	174600	105300643	1913	1913	1913	1913	0
105	20231124	174500	105300643	1913	1913	1913	1913	0
106	20231124	174400	105300643	1913	1913	1913	1913	0
107	20231124	174300	105300643	1913	1913	1913	1913	0
108	20231124	174200	105300643	1913	1913	1913	1913	0
109	20231124	174100	105300643	1913	1913	1913	1913	0
110	20231124	174000	105300643	1913	1913	1913	1913	0
111	20231124	173900	105300643	1913	1913	1913	1913	0
112	20231124	173800	105300643	1913	1913	1913	1913	0
113	20231124	173700	105300643	1913	1913	1913	1913	0
114	20231124	173600	105300643	1913	1913	1913	1913	0
115	20231124	173500	105300643	1913	1913	1913	1913	0
116	20231124	173400	105300643	1913	1913	1913	1913	0
117	20231124	173300	105300643	1913	1913	1913	1913	0
118	20231124	173200	105300643	1913	1913	1913	1913	0
119	20231124	173100	105300643	1913	1913	1913	1913	0
120	20231124	173000	105300643	1913	1913	1913	1913	0
121	20231124	172900	105300643	1913	1913	1913	1913	0
122	20231124	172800	105300643	1913	1913	1913	1913	314
123	20231124	172700	105300643	1913	1913	1913	1913	0
124	20231124	172600	105300643	1913	1913	1913	1913	0
125	20231124	172500	105300643	1913	1913	1913	1913	0
126	20231124	172400	105300643	1913	1913	1913	1913	0
127	20231124	172300	105300643	1913	1913	1913	1913	0
128	20231124	172200	105300643	1913	1913	1913	1913	0
129	20231124	172100	105300643	1913	1913	1913	1913	0
130	20231124	172000	105300643	1913	1913	1913	1913	0
131	20231124	171900	105300643	1913	1913	1913	1913	0
132	20231124	171800	105300643	1913	1913	1913	1913	0
133	20231124	171700	105300643	1913	1913	1913	1913	0
134	20231124	171600	105300643	1913	1913	1913	1913	0
135	20231124	171500	105300643	1913	1913	1913	1913	0
136	20231124	171400	105300643	1913	1913	1913	1913	0
137	20231124	171300	105300643	1913	1913	1913	1913	0
138	20231124	171200	105300643	1913	1913	1913	1913	0
139	20231124	171100	105300643	1913	1913	1913	1913	0
140	20231124	171000	105300643	1913	1913	1913	1913	0
141	20231124	170900	105300643	1913	1913	1913	1913	0
142	20231124	170800	105300643	1913	1913	1913	1913	0
143	20231124	170700	105300643	1913	1913	1913	1913	0
144	20231124	170600	105300643	1913	1913	1913	1913	0
145	20231124	170500	105300643	1913	1913	1913	1913	0
146	20231124	170400	105300643	1913	1913	1913	1913	0
147	20231124	170300	105300643	1913	1913	1913	1913	0
148	20231124	170200	105300643	1913	1913	1913	1913	0
149	20231124	170100	105300643	1913	1913	1913	1913	0
150	20231124	170000	105300643	1913	1913	1913	1913	0
151	20231124	165900	105300643	1913	1913	1913	1913	0
152	20231124	165800	105300643	1913	1913	1913	1913	314
153	20231124	165700	105300643	1913	1913	1913	1913	0
154	20231124	165600	105300643	1913	1913	1913	1913	0
155	20231124	165500	105300643	1913	1913	1913	1913	0
156	20231124	165400	105300643	1913	1913	1913	1913	0
157	20231124	165300	105300643	1913	1913	1913	1913	0
158	20231124	165200	105300643	1913	1913	1913	1913	0
159	20231124	165100	105300643	1913	1913	1913	1913	0
160	20231124	165000	105300643	1913	1913	1913	1913	0
161	20231124	164900	105300643	1913	1913	1913	1913	0
162	20231124	164800	105300643	1913	1913	1913	1913	0
163	20231124	164700	105300643	1913	1913	1913	1913	0
164	20231124	164600	105300643	1913	1913	1913	1913	0
165	20231124	164500	105300643	1913	1913	1913	1913	0
166	20231124	164400	105300643	1913	1913	1913	1913	0
167	20231124	164300	105300643	1913	1913	1913	1913	0
168	20231124	164200	105300643	1913	1913	1913	1913	0
169	20231124	164100	105300643	1913	1913	1913	1913	0
170	20231124	164000	105300643	1913	1913	1913	1913	0
171	20231124	163900	105300643	1913	1913	1913	1913	0
172	20231124	163800	105300643	1913	1913	1913	1913	0
173	20231124	163700	105300643	1913	1913	1913	1913	0
174	20231124	163600	105300643	1913	1913	1913	1913	0
175	20231124	163500	105300643	1913	1913	1913	1913	0
176	20231124	163400	105300643	1913	1913	1913	1913	0
177	20231124	163300	105300643	1913	1913	1913	1913	0
178	20231124	163200	105300643	1913	1913	1913	1913	0
179	20231124	163100	105300643	1913	1913	1913	1913	0
180	20231124	163000	105300643	1913	1913	1913	1913	0
181	20231124	162900	105300643	1913	1913	1913	1913	0
182	20231124	162800	105300643	1913	1913	1913	1913	314
183	20231124	162700	105300643	1913	1913	1913	1913	0
184	20231124	162600	105300643	1913	1913	1913	1913	0
185	20231124	162500	105300643	1913	1913	1913	1913	0
186	20231124	162400	105300643	1913	1913	1913	1913	0
187	20231124	162300	105300643	1913	1913	1913	1913	0
188	20231124	162200	105300643	1913	1913	1913	1913	0
189	20231124	162100	105300643	1913	1913	1913	1913	0
190	20231124	162000	105300643	1913	1913	1913	1913	0
191	20231124	161900	105300643	1913	1913	1913	1913	0
192	20231124	161800	105300643	1913	1913	1913	1913	0
193	20231124	161700	105300643	1913	1913	1913	1913	0
194	20231124	161600	105300643	1913	1913	1913	1913	0
195	20231124	161500	105300643	1913	1913	1913	1913	0
196	20231124	161400	105300643	1913	1913	1913	1913	0
197	20231124	161300	105300643	1913	1913	1913	1913	0
198	20231124	161200	105300643	1913	1913	1913	1913	0
199	20231124	161100	105300643	1913	1913	1913	1913	0
200	20231124	161000	105300643	1913	1913	1913	1913	0
201	20231124	160900	105300643	1913	1913	1913	1913	0
202	20231124	160800	105300643	1913	1913	1913	1913	0
203	20231124	160700	105300643	1913	1913	1913	1913	0
204	20231124	160600	105300643	1913	1913	1913	1913	0
205	20231124	160500	105300643	1913	1913	1913	1913	0
206	20231124	160400	105300643	1913	1913	1913	1913	0
207	20231124	160300	105300643	1913	1913	1913	1913	0
208	20231124	160200	105300643	1913	1913	1913	1913	0
209	20231124	160100	105300643	1913	1913	1913	1913	0
210	20231124	160000	105300643	1913	1913	1913	1913	0
211	20231124	155900	105300643	1913	1913	1913	1913	0
212	20231124	155800	105300643	1913	1913	1913	1913	314
213	20231124	155700	105300643	1913	1913	1913	1913	0
214	20231124	155600	105300643	1913	1913	1913	1913	0
215	20231124	155500	105300643	1913	1913	1913	1913	0
216	20231124	155400	105300643	1913	1913	1913	1913	0
217	20231124	155300	105300643	1913	1913	1913	1913	0
218	20231124	155200	105300643	1913	1913	1913	1913	0
219	20231124	155100	105300643	1913	1913	1913	1913	0
220	20231124	155000	105300643	1913	1913	1913	1913	0
221	20231124	154900	105300643	1913	1913	1913	1913	0
222	20231124	154800	105300643	1913	1913	1913	1913	0
223	20231124	154700	105300643	1913	1913	1913	1913	0
224	20231124	154600	105300643	1913	1913	1913	1913	0
225	20231124	154500	105300643	1913	1913	1913	1913	0
226	20231124	154400	105300643	1913	1913	1913	1913	0
227	20231124	154300	105300643	1913	1913	1913	1913	0
228	20231124	154200	105300643	1913	1913	1913	1913	0
229	20231124	154100	105300643	1913	1913	1913	1913	0
230	20231124	154000	105300643	1913	1913	1913	1913	0
231	20231124	153900	105300643	1913	1913	1913	1913	0
232	20231124	153800	105300643	1913	1913	1913	1913	0
233	20231124	153700	105300643	1913	1913	1913	1913	0
234	20231124	153600	105300643	1913	1913	1913	1913	0
235	20231124	153500	105300643	1913	1913	1913	1913	0
236	20231124	153400	105300643	1913	1913	1913	1913	0
237	20231124	153300	105300643	1913	1913	1913	1913	0
238	20231124	153200	105300643	1913	1913	1913	1913	0
239	20231124	153100	105300643	1913	1913	1913	1913	0
240	20231124	153000	105300643	1913	1913	1913	1913	314
241	20231124	152900	104699961	1914	1914	1914	1914	0
242	20231124	152800	104699961	1914	1914	1914	1914	0
243	20231124	152700	104699961	1914	1914	1914	1914	0
244	20231124	152600	104699961	1914	1914	1914	1914	0
245	20231124	152500	104699961	1914	1914	1914	1914	0
246	20231124	152400	104699961	1914	1914	1914	1914	0
247	20231124	152300	104699961	1914	1914	1914	1914	0
248	20231124	152200	104699961	1914	1914	1914	1914	0
249	20231124	152100	104699961	1914	1914	1914	1914	0
250	20231124	152000	104699961	1914	1914	1914	1914	0
251	20231124	151900	104699961	1914	1904	1914	1904	291
252	20231124	151800	104144997	1914	1914	1914	1914	3
253	20231124	151700	104139255	1914	1914	1914	1914	0
254	20231124	151600	104139255	1914	1914	1914	1914	15
255	20231124	151500	104110545	1915	1915	1915	1915	0
256	20231124	151400	104110545	1915	1915	1915	1915	0
257	20231124	151300	104110545	1915	1915	1916	1915	165
258	20231124	151200	103794511	1915	1916	1916	1915	88
259	20231124	151100	103625906	1915	1915	1915	1915	0
260	20231124	151000	103625906	1915	1915	1915	1915	0
261	20231124	150900	103625906	1915	1915	1915	1915	0
262	20231124	150800	103625906	1915	1915	1915	1915	0
263	20231124	150700	103625906	1915	1915	1915	1915	2
264	20231124	150600	103622076	1916	1916	1916	1916	0
265	20231124	150500	103622076	1916	1916	1916	1916	0
266	20231124	150400	103622076	1916	1914	1916	1914	417
267	20231124	150300	102823114	1916	1915	1916	1915	417
268	20231124	150200	102024152	1916	1916	1916	1916	0
269	20231124	150100	102024152	1916	1916	1916	1916	0
270	20231124	150000	102024152	1916	1916	1916	1916	2
271	20231124	145900	102020320	1904	1904	1904	1904	0
272	20231124	145800	102020320	1904	1907	1907	1904	353
273	20231124	145700	101347342	1917	1917	1917	1917	5
274	20231124	145600	101337757	1906	1906	1906	1906	0
275	20231124	145500	101337757	1906	1906	1906	1906	1
276	20231124	145400	101335851	1917	1917	1917	1917	0
277	20231124	145300	101335851	1917	1917	1917	1917	5
278	20231124	145200	101326266	1906	1906	1906	1906	0
279	20231124	145100	101326266	1906	1906	1906	1906	0
280	20231124	145000	101326266	1906	1906	1906	1906	0
281	20231124	144900	101326266	1906	1909	1909	1906	500
282	20231124	144800	100371829	1919	1919	1919	1919	0
283	20231124	144700	100371829	1919	1919	1919	1919	0
284	20231124	144600	100371829	1919	1919	1919	1919	0
285	20231124	144500	100371829	1919	1919	1919	1919	0
286	20231124	144400	100371829	1919	1919	1919	1919	0
287	20231124	144300	100371829	1919	1919	1919	1919	0
288	20231124	144200	100371829	1919	1919	1919	1919	0
289	20231124	144100	100371829	1919	1919	1919	1919	0
290	20231124	144000	100371829	1919	1919	1919	1919	0
291	20231124	143900	100371829	1919	1919	1919	1919	0
292	20231124	143800	100371829	1919	1919	1919	1919	0
293	20231124	143700	100371829	1919	1919	1919	1919	0
294	20231124	143600	100371829	1919	1919	1919	1919	0
295	20231124	143500	100371829	1919	1919	1919	1919	0
296	20231124	143400	100371829	1919	1919	1919	1919	4
297	20231124	143300	100364153	1920	1920	1920	1920	0
298	20231124	143200	100364153	1920	1914	1920	1914	4354
299	20231124	143100	92013970	1906	1906	1906	1906	0
300	20231124	143000	92013970	1906	1906	1906	1906	0
301	20231124	142900	92013970	1906	1907	1914	1906	31
302	20231124	142800	91954847	1907	1907	1907	1907	0
303	20231124	142700	91954847	1907	1907	1907	1907	0
304	20231124	142600	91954847	1907	1907	1907	1907	0
305	20231124	142500	91954847	1907	1907	1907	1907	0
306	20231124	142400	91954847	1907	1907	1907	1907	0
307	20231124	142300	91954847	1907	1907	1907	1907	0
308	20231124	142200	91954847	1907	1907	1907	1907	671
309	20231124	142100	90675250	1914	1914	1914	1914	0
310	20231124	142000	90675250	1914	1914	1914	1914	1
311	20231124	141900	90673336	1906	1914	1914	1906	6001
312	20231124	141800	79230973	1909	1912	1912	1909	1950
313	20231124	141700	75505365	1913	1913	1913	1913	550
314	20231124	141600	74453215	1914	1914	1914	1914	50
315	20231124	141500	74357515	1914	1914	1914	1914	0
316	20231124	141400	74357515	1914	1914	1914	1914	0
317	20231124	141300	74357515	1914	1914	1914	1914	94
318	20231124	141200	74177599	1918	1918	1918	1918	0
319	20231124	141100	74177599	1918	1917	1918	1917	1213
320	20231124	141000	71852273	1916	1915	1916	1915	1518
321	20231124	140900	68944092	1915	1915	1915	1915	0
322	20231124	140800	68944092	1915	1915	1915	1915	759
323	20231124	140700	67490607	1915	1915	1915	1915	0
324	20231124	140600	67490607	1915	1915	1915	1915	0
325	20231124	140500	67490607	1915	1915	1915	1915	0
326	20231124	140400	67490607	1915	1916	1916	1915	93
327	20231124	140300	67312502	1916	1916	1916	1916	0
328	20231124	140200	67312502	1916	1916	1916	1916	104
329	20231124	140100	67113238	1915	1915	1915	1915	467
330	20231124	140000	66218933	1915	1915	1915	1915	0
331	20231124	135900	66218933	1915	1914	1915	1914	1050
332	20231124	135800	64208654	1914	1914	1914	1914	0
333	20231124	135700	64208654	1914	1914	1914	1914	0
334	20231124	135600	64208654	1914	1914	1914	1914	0
335	20231124	135500	64208654	1914	1914	1914	1914	0
336	20231124	135400	64208654	1914	1913	1914	1913	2982
337	20231124	135300	58501156	1908	1908	1908	1908	0
338	20231124	135200	58501156	1908	1908	1908	1908	0
339	20231124	135100	58501156	1908	1908	1908	1908	1
340	20231124	135000	58499248	1914	1914	1914	1914	173
341	20231124	134900	58168126	1914	1914	1914	1914	0
342	20231124	134800	58168126	1914	1914	1914	1914	231
343	20231124	134700	57725992	1914	1914	1914	1914	0
344	20231124	134600	57725992	1914	1913	1914	1913	1501
345	20231124	134500	54854578	1913	1913	1913	1913	290
346	20231124	134400	54299808	1913	1913	1913	1913	274
347	20231124	134300	53775646	1913	1913	1913	1913	526
348	20231124	134200	52769408	1913	1913	1913	1913	1
349	20231124	134100	52767495	1908	1908	1908	1908	1
350	20231124	134000	52765587	1914	1914	1914	1914	0
351	20231124	133900	52765587	1914	1914	1914	1914	0
352	20231124	133800	52765587	1914	1914	1914	1914	179
353	20231124	133700	52422981	1914	1913	1914	1913	1828
354	20231124	133600	48925389	1914	1914	1914	1914	0
355	20231124	133500	48925389	1914	1914	1914	1914	0
356	20231124	133400	48925389	1914	1914	1914	1914	0
357	20231124	133300	48925389	1914	1914	1914	1914	0
358	20231124	133200	48925389	1914	1914	1914	1914	0
359	20231124	133100	48925389	1914	1913	1914	1913	157
360	20231124	133000	48624892	1914	1914	1914	1914	0
361	20231124	132900	48624892	1914	1914	1914	1914	0
362	20231124	132800	48624892	1914	1914	1914	1914	0
363	20231124	132700	48624892	1914	1914	1914	1914	4
364	20231124	132600	48617236	1914	1914	1914	1914	0
365	20231124	132500	48617236	1914	1914	1914	1914	0
366	20231124	132400	48617236	1914	1913	1914	1913	199
367	20231124	132300	48236497	1914	1914	1914	1914	0
368	20231124	132200	48236497	1914	1914	1914	1914	0
369	20231124	132100	48236497	1914	1914	1914	1914	0
370	20231124	132000	48236497	1914	1914	1914	1914	0
371	20231124	131900	48236497	1914	1914	1914	1914	0
372	20231124	131800	48236497	1914	1914	1914	1914	0
373	20231124	131700	48236497	1914	1914	1914	1914	0
374	20231124	131600	48236497	1914	1905	1914	1905	160
375	20231124	131500	47931463	1905	1905	1905	1905	16
376	20231124	131400	47900983	1904	1904	1904	1904	1
377	20231124	131300	47899079	1904	1903	1904	1903	11
378	20231124	131200	47878141	1902	1901	1902	1901	373
379	20231124	131100	47169024	1901	1901	1901	1901	0
380	20231124	131000	47169024	1901	1901	1901	1901	24
381	20231124	130900	47123400	1901	1901	1901	1901	153
382	20231124	130800	46832547	1900	1900	1900	1900	394
383	20231124	130700	46083947	1899	1898	1899	1898	3683
384	20231124	130600	39090917	1898	1898	1898	1898	0
385	20231124	130500	39090917	1898	1898	1898	1898	507
386	20231124	130400	38128631	1898	1898	1898	1898	0
387	20231124	130300	38128631	1898	1898	1898	1898	0
388	20231124	130200	38128631	1898	1898	1898	1898	0
389	20231124	130100	38128631	1898	1898	1898	1898	0
390	20231124	130000	38128631	1898	1898	1898	1898	0
391	20231124	125900	38128631	1898	1898	1898	1898	0
392	20231124	125800	38128631	1898	1898	1898	1898	0
393	20231124	125700	38128631	1898	1898	1898	1898	527
394	20231124	125600	37128385	1897	1897	1897	1897	0
395	20231124	125500	37128385	1897	1897	1897	1897	0
396	20231124	125400	37128385	1897	1897	1897	1897	0
397	20231124	125300	37128385	1897	1897	1897	1897	890
398	20231124	125200	35440055	1897	1897	1897	1897	0
399	20231124	125100	35440055	1897	1897	1897	1897	10
400	20231124	125000	35421085	1898	1898	1898	1898	0
401	20231124	124900	35421085	1898	1898	1898	1898	55
402	20231124	124800	35316695	1898	1898	1898	1898	0
403	20231124	124700	35316695	1898	1898	1898	1898	0
404	20231124	124600	35316695	1898	1898	1898	1898	0
405	20231124	124500	35316695	1898	1898	1898	1898	0
406	20231124	124400	35316695	1898	1898	1898	1898	0
407	20231124	124300	35316695	1898	1898	1898	1898	1106
408	20231124	124200	33217507	1898	1898	1898	1898	0
409	20231124	124100	33217507	1898	1898	1898	1898	0
410	20231124	124000	33217507	1898	1898	1898	1898	0
411	20231124	123900	33217507	1898	1898	1898	1898	0
412	20231124	123800	33217507	1898	1898	1898	1898	0
413	20231124	123700	33217507	1898	1898	1898	1898	1
414	20231124	123600	33215609	1898	1898	1898	1898	0
415	20231124	123500	33215609	1898	1898	1898	1898	1
416	20231124	123400	33213711	1898	1898	1898	1898	0
417	20231124	123300	33213711	1898	1898	1898	1898	0
418	20231124	123200	33213711	1898	1898	1898	1898	0
419	20231124	123100	33213711	1898	1898	1898	1898	0
420	20231124	123000	33213711	1898	1898	1898	1898	0
421	20231124	122900	33213711	1898	1898	1898	1898	0
422	20231124	122800	33213711	1898	1898	1898	1898	0
423	20231124	122700	33213711	1898	1898	1898	1898	0
424	20231124	122600	33213711	1898	1898	1898	1898	0
425	20231124	122500	33213711	1898	1898	1898	1898	1
426	20231124	122400	33211813	1898	1898	1898	1898	0
427	20231124	122300	33211813	1898	1898	1898	1898	0
428	20231124	122200	33211813	1898	1898	1898	1898	0
429	20231124	122100	33211813	1898	1898	1898	1898	0
430	20231124	122000	33211813	1898	1898	1898	1898	0
431	20231124	121900	33211813	1898	1898	1898	1898	0
432	20231124	121800	33211813	1898	1898	1898	1898	0
433	20231124	121700	33211813	1898	1898	1898	1898	1
434	20231124	121600	33209915	1898	1898	1898	1898	0
435	20231124	121500	33209915	1898	1898	1898	1898	0
436	20231124	121400	33209915	1898	1898	1898	1898	10
437	20231124	121300	33190935	1892	1892	1892	1892	0
438	20231124	121200	33190935	1892	1892	1892	1892	0
439	20231124	121100	33190935	1892	1892	1892	1892	0
440	20231124	121000	33190935	1892	1892	1892	1892	0
441	20231124	120900	33190935	1892	1892	1892	1892	0
442	20231124	120800	33190935	1892	1892	1892	1892	0
443	20231124	120700	33190935	1892	1892	1892	1892	0
444	20231124	120600	33190935	1892	1892	1892	1892	0
445	20231124	120500	33190935	1892	1897	1897	1892	601
446	20231124	120400	32050928	1898	1898	1898	1898	0
447	20231124	120300	32050928	1898	1898	1898	1898	0
448	20231124	120200	32050928	1898	1898	1898	1898	0
449	20231124	120100	32050928	1898	1898	1898	1898	0
450	20231124	120000	32050928	1898	1898	1898	1898	0
451	20231124	115900	32050928	1898	1898	1898	1898	0
452	20231124	115800	32050928	1898	1898	1898	1898	0
453	20231124	115700	32050928	1898	1898	1898	1898	0
454	20231124	115600	32050928	1898	1898	1898	1898	0
455	20231124	115500	32050928	1898	1898	1898	1898	1
456	20231124	115400	32049030	1891	1891	1891	1891	0
457	20231124	115300	32049030	1891	1891	1891	1891	0
458	20231124	115200	32049030	1891	1892	1892	1891	550
459	20231124	115100	31008504	1898	1898	1898	1898	0
460	20231124	115000	31008504	1898	1898	1898	1898	0
461	20231124	114900	31008504	1898	1898	1898	1898	0
462	20231124	114800	31008504	1898	1898	1898	1898	0
463	20231124	114700	31008504	1898	1898	1898	1898	0
464	20231124	114600	31008504	1898	1898	1898	1898	0
465	20231124	114500	31008504	1898	1898	1898	1898	0
466	20231124	114400	31008504	1898	1898	1898	1898	0
467	20231124	114300	31008504	1898	1898	1898	1898	0
468	20231124	114200	31008504	1898	1898	1898	1898	0
469	20231124	114100	31008504	1898	1898	1898	1898	0
470	20231124	114000	31008504	1898	1898	1898	1898	0
471	20231124	113900	31008504	1898	1897	1898	1897	178
472	20231124	113800	30670821	1897	1897	1897	1897	0
473	20231124	113700	30670821	1897	1897	1897	1897	0
474	20231124	113600	30670821	1897	1897	1897	1897	49
475	20231124	113500	30577868	1897	1897	1897	1897	13
476	20231124	113400	30553207	1898	1898	1898	1898	0
477	20231124	113300	30553207	1898	1898	1898	1898	0
478	20231124	113200	30553207	1898	1898	1898	1898	0
479	20231124	113100	30553207	1898	1898	1898	1898	0
480	20231124	113000	30553207	1898	1898	1898	1898	0
481	20231124	112900	30553207	1898	1892	1898	1892	769
482	20231124	112800	29096045	1892	1892	1892	1892	0
483	20231124	112700	29096045	1892	1892	1892	1892	0
484	20231124	112600	29096045	1892	1892	1892	1892	21
485	20231124	112500	29056313	1891	1891	1891	1891	0
486	20231124	112400	29056313	1891	1891	1891	1891	0
487	20231124	112300	29056313	1891	1891	1891	1891	0
488	20231124	112200	29056313	1891	1891	1891	1891	10
489	20231124	112100	29037403	1891	1891	1891	1891	0
490	20231124	112000	29037403	1891	1891	1891	1891	0
491	20231124	111900	29037403	1891	1891	1891	1891	0
492	20231124	111800	29037403	1891	1891	1891	1891	0
493	20231124	111700	29037403	1891	1891	1891	1891	0
494	20231124	111600	29037403	1891	1890	1891	1890	159
495	20231124	111500	28736787	1890	1890	1890	1890	0
496	20231124	111400	28736787	1890	1890	1890	1890	0
497	20231124	111300	28736787	1890	1890	1890	1890	0
498	20231124	111200	28736787	1890	1890	1890	1890	0
499	20231124	111100	28736787	1890	1890	1890	1890	0
500	20231124	111000	28736787	1890	1890	1890	1890	27
501	20231124	110900	28685757	1890	1890	1890	1890	271
502	20231124	110800	28173567	1888	1888	1888	1888	0
503	20231124	110700	28173567	1888	1888	1888	1888	0
504	20231124	110600	28173567	1888	1888	1888	1888	0
505	20231124	110500	28173567	1888	1888	1888	1888	0
506	20231124	110400	28173567	1888	1888	1888	1888	0
507	20231124	110300	28173567	1888	1888	1888	1888	0
508	20231124	110200	28173567	1888	1888	1888	1888	0
509	20231124	110100	28173567	1888	1888	1888	1888	150
510	20231124	110000	27890367	1888	1888	1888	1888	0
511	20231124	105900	27890367	1888	1888	1888	1888	0
512	20231124	105800	27890367	1888	1887	1888	1883	100
513	20231124	105700	27701705	1888	1888	1888	1888	0
514	20231124	105600	27701705	1888	1888	1888	1888	0
515	20231124	105500	27701705	1888	1888	1888	1888	1
516	20231124	105400	27699817	1887	1887	1887	1887	450
517	20231124	105300	26850667	1887	1887	1887	1887	157
518	20231124	105200	26554408	1887	1887	1887	1887	0
519	20231124	105100	26554408	1887	1887	1887	1887	0
520	20231124	105000	26554408	1887	1887	1887	1887	0
521	20231124	104900	26554408	1887	1887	1887	1887	0
522	20231124	104800	26554408	1887	1887	1887	1887	0
523	20231124	104700	26554408	1887	1887	1887	1887	0
524	20231124	104600	26554408	1887	1887	1887	1887	0
525	20231124	104500	26554408	1887	1887	1887	1887	0
526	20231124	104400	26554408	1887	1887	1887	1887	0
527	20231124	104300	26554408	1887	1887	1887	1887	0
528	20231124	104200	26554408	1887	1887	1887	1887	0
529	20231124	104100	26554408	1887	1887	1887	1887	0
530	20231124	104000	26554408	1887	1887	1887	1887	0
531	20231124	103900	26554408	1887	1887	1887	1887	0
532	20231124	103800	26554408	1887	1887	1887	1887	12
533	20231124	103700	26531764	1881	1881	1881	1881	0
534	20231124	103600	26531764	1881	1881	1881	1881	0
535	20231124	103500	26531764	1881	1881	1881	1881	0
536	20231124	103400	26531764	1881	1881	1881	1881	0
537	20231124	103300	26531764	1881	1881	1881	1881	0
538	20231124	103200	26531764	1881	1881	1881	1881	0
539	20231124	103100	26531764	1881	1881	1881	1881	0
540	20231124	103000	26531764	1881	1881	1881	1881	0
541	20231124	102900	26531764	1881	1881	1881	1881	0
542	20231124	102800	26531764	1881	1881	1881	1881	0
543	20231124	102700	26531764	1881	1881	1881	1881	739
544	20231124	102600	25141705	1887	1887	1887	1887	0
545	20231124	102500	25141705	1887	1887	1887	1887	0
546	20231124	102400	25141705	1887	1887	1887	1887	0
547	20231124	102300	25141705	1887	1887	1887	1887	0
548	20231124	102200	25141705	1887	1887	1887	1887	0
549	20231124	102100	25141705	1887	1887	1887	1887	0
550	20231124	102000	25141705	1887	1887	1887	1887	1
551	20231124	101900	25139818	1881	1881	1881	1881	0
552	20231124	101800	25139818	1881	1881	1881	1881	0
553	20231124	101700	25139818	1881	1881	1881	1881	0
554	20231124	101600	25139818	1881	1881	1881	1881	10
555	20231124	101500	25121008	1879	1879	1879	1879	0
556	20231124	101400	25121008	1879	1879	1880	1879	4
557	20231124	101300	25113491	1880	1880	1880	1880	241
558	20231124	101200	24660411	1880	1880	1880	1880	1
559	20231124	101100	24658531	1890	1890	1890	1890	755
560	20231124	101000	23231581	1890	1881	1890	1881	1952
561	20231124	100900	19542680	1880	1880	1880	1880	0
562	20231124	100800	19542680	1880	1880	1880	1880	169
563	20231124	100700	19224960	1880	1880	1880	1880	0
564	20231124	100600	19224960	1880	1880	1880	1880	120
565	20231124	100500	18999360	1880	1881	1881	1880	290
566	20231124	100400	18453880	1890	1890	1890	1890	0
567	20231124	100300	18453880	1890	1890	1890	1890	0
568	20231124	100200	18453880	1890	1890	1890	1890	0
569	20231124	100100	18453880	1890	1890	1890	1890	0
570	20231124	100000	18453880	1890	1890	1890	1890	1
571	20231124	095900	18451990	1890	1890	1890	1890	0
572	20231124	095800	18451990	1890	1890	1890	1890	0
573	20231124	095700	18451990	1890	1890	1890	1890	0
574	20231124	095600	18451990	1890	1890	1890	1890	0
575	20231124	095500	18451990	1890	1890	1890	1890	0
576	20231124	095400	18451990	1890	1890	1890	1890	0
577	20231124	095300	18451990	1890	1890	1890	1890	0
578	20231124	095200	18451990	1890	1890	1890	1890	0
579	20231124	095100	18451990	1890	1890	1890	1890	0
580	20231124	095000	18451990	1890	1890	1890	1890	1
581	20231124	094900	18450100	1890	1890	1890	1890	0
582	20231124	094800	18450100	1890	1890	1890	1890	0
583	20231124	094700	18450100	1890	1890	1890	1890	0
584	20231124	094600	18450100	1890	1890	1890	1890	0
585	20231124	094500	18450100	1890	1890	1890	1890	0
586	20231124	094400	18450100	1890	1890	1890	1890	0
587	20231124	094300	18450100	1890	1890	1890	1890	0
588	20231124	094200	18450100	1890	1890	1890	1890	1
589	20231124	094100	18448210	1890	1890	1890	1890	0
590	20231124	094000	18448210	1890	1890	1890	1890	0
591	20231124	093900	18448210	1890	1890	1890	1890	0
592	20231124	093800	18448210	1890	1890	1890	1890	0
593	20231124	093700	18448210	1890	1890	1890	1890	0
594	20231124	093600	18448210	1890	1890	1890	1890	0
595	20231124	093500	18448210	1890	1890	1890	1890	2
596	20231124	093400	18444430	1890	1890	1890	1890	0
597	20231124	093300	18444430	1890	1890	1890	1890	0
598	20231124	093200	18444430	1890	1890	1890	1890	0
599	20231124	093100	18444430	1890	1890	1890	1890	0
600	20231124	093000	18444430	1890	1890	1890	1890	0
601	20231124	092900	18444430	1890	1880	1890	1880	177
602	20231124	092800	18111550	1890	1890	1890	1890	0
603	20231124	092700	18111550	1890	1890	1890	1890	0
604	20231124	092600	18111550	1890	1890	1890	1890	0
605	20231124	092500	18111550	1890	1890	1890	1890	0
606	20231124	092400	18111550	1890	1881	1890	1880	46
607	20231124	092300	18025057	1882	1885	1885	1882	7
608	20231124	092200	18011874	1880	1880	1880	1880	0
609	20231124	092100	18011874	1880	1880	1880	1880	0
610	20231124	092000	18011874	1880	1880	1880	1880	0
611	20231124	091900	18011874	1880	1880	1880	1880	0
612	20231124	091800	18011874	1880	1897	1897	1877	1697
613	20231124	091700	14825183	1898	1898	1898	1898	0
614	20231124	091600	14825183	1898	1898	1898	1898	0
615	20231124	091500	14825183	1898	1898	1898	1898	0
616	20231124	091400	14825183	1898	1898	1898	1898	0
617	20231124	091300	14825183	1898	1898	1898	1898	0
618	20231124	091200	14825183	1898	1898	1898	1898	0
619	20231124	091100	14825183	1898	1898	1898	1898	0
620	20231124	091000	14825183	1898	1898	1898	1898	1
621	20231124	090900	14823285	1898	1898	1898	1898	0
622	20231124	090800	14823285	1898	1898	1898	1898	0
623	20231124	090700	14823285	1898	1898	1898	1887	54
624	20231124	090600	14721343	1898	1898	1898	1898	21
625	20231124	090500	14681485	1899	1899	1899	1899	0
626	20231124	090400	14681485	1899	1894	1899	1894	251
627	20231124	090300	14205136	1881	1884	1884	1881	2051
628	20231124	090200	10345058	1884	1888	1888	1884	10
629	20231124	090100	10326204	1884	1884	1884	1884	0
630	20231124	090000	10326204	1884	1884	1884	1884	5481