KissMeData/095910/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195100	57875199	1880	1880	1880	1880	1350
3	20231121	195000	57875199	1880	1880	1880	1880	0
4	20231121	194900	57875199	1880	1880	1880	1880	0
5	20231121	194800	57875199	1880	1880	1880	1880	0
6	20231121	194700	57875199	1880	1880	1880	1880	0
7	20231121	194600	57875199	1880	1880	1880	1880	0
8	20231121	194500	57875199	1880	1880	1880	1880	0
9	20231121	194400	57875199	1880	1880	1880	1880	0
10	20231121	194300	57875199	1880	1880	1880	1880	0
11	20231121	194200	57875199	1880	1880	1880	1880	0
12	20231121	194100	57875199	1880	1880	1880	1880	0
13	20231121	194000	57875199	1880	1880	1880	1880	0
14	20231121	193900	57875199	1880	1880	1880	1880	0
15	20231121	193800	57875199	1880	1880	1880	1880	0
16	20231121	193700	57875199	1880	1880	1880	1880	0
17	20231121	193600	57875199	1880	1880	1880	1880	0
18	20231121	193500	57875199	1880	1880	1880	1880	0
19	20231121	193400	57875199	1880	1880	1880	1880	0
20	20231121	193300	57875199	1880	1880	1880	1880	0
21	20231121	193200	57875199	1880	1880	1880	1880	0
22	20231121	193100	57875199	1880	1880	1880	1880	0
23	20231121	193000	57875199	1880	1880	1880	1880	0
24	20231121	192900	57875199	1880	1880	1880	1880	0
25	20231121	192800	57875199	1880	1880	1880	1880	0
26	20231121	192700	57875199	1880	1880	1880	1880	0
27	20231121	192600	57875199	1880	1880	1880	1880	0
28	20231121	192500	57875199	1880	1880	1880	1880	0
29	20231121	192400	57875199	1880	1880	1880	1880	0
30	20231121	192300	57875199	1880	1880	1880	1880	0
31	20231121	192200	57875199	1880	1880	1880	1880	0
32	20231121	192100	57875199	1880	1880	1880	1880	1350
33	20231121	192000	57875199	1880	1880	1880	1880	0
34	20231121	191900	57875199	1880	1880	1880	1880	0
35	20231121	191800	57875199	1880	1880	1880	1880	0
36	20231121	191700	57875199	1880	1880	1880	1880	0
37	20231121	191600	57875199	1880	1880	1880	1880	0
38	20231121	191500	57875199	1880	1880	1880	1880	0
39	20231121	191400	57875199	1880	1880	1880	1880	0
40	20231121	191300	57875199	1880	1880	1880	1880	0
41	20231121	191200	57875199	1880	1880	1880	1880	0
42	20231121	191100	57875199	1880	1880	1880	1880	0
43	20231121	191000	57875199	1880	1880	1880	1880	0
44	20231121	190900	57875199	1880	1880	1880	1880	0
45	20231121	190800	57875199	1880	1880	1880	1880	0
46	20231121	190700	57875199	1880	1880	1880	1880	0
47	20231121	190600	57875199	1880	1880	1880	1880	0
48	20231121	190500	57875199	1880	1880	1880	1880	0
49	20231121	190400	57875199	1880	1880	1880	1880	0
50	20231121	190300	57875199	1880	1880	1880	1880	0
51	20231121	190200	57875199	1880	1880	1880	1880	0
52	20231121	190100	57875199	1880	1880	1880	1880	0
53	20231121	190000	57875199	1880	1880	1880	1880	0
54	20231121	185900	57875199	1880	1880	1880	1880	0
55	20231121	185800	57875199	1880	1880	1880	1880	0
56	20231121	185700	57875199	1880	1880	1880	1880	0
57	20231121	185600	57875199	1880	1880	1880	1880	0
58	20231121	185500	57875199	1880	1880	1880	1880	0
59	20231121	185400	57875199	1880	1880	1880	1880	0
60	20231121	185300	57875199	1880	1880	1880	1880	0
61	20231121	185200	57875199	1880	1880	1880	1880	0
62	20231121	185100	57875199	1880	1880	1880	1880	1350
63	20231121	185000	57875199	1880	1880	1880	1880	0
64	20231121	184900	57875199	1880	1880	1880	1880	0
65	20231121	184800	57875199	1880	1880	1880	1880	0
66	20231121	184700	57875199	1880	1880	1880	1880	0
67	20231121	184600	57875199	1880	1880	1880	1880	0
68	20231121	184500	57875199	1880	1880	1880	1880	0
69	20231121	184400	57875199	1880	1880	1880	1880	0
70	20231121	184300	57875199	1880	1880	1880	1880	0
71	20231121	184200	57875199	1880	1880	1880	1880	0
72	20231121	184100	57875199	1880	1880	1880	1880	0
73	20231121	184000	57875199	1880	1880	1880	1880	0
74	20231121	183900	57875199	1880	1880	1880	1880	0
75	20231121	183800	57875199	1880	1880	1880	1880	0
76	20231121	183700	57875199	1880	1880	1880	1880	0
77	20231121	183600	57875199	1880	1880	1880	1880	0
78	20231121	183500	57875199	1880	1880	1880	1880	0
79	20231121	183400	57875199	1880	1880	1880	1880	0
80	20231121	183300	57875199	1880	1880	1880	1880	0
81	20231121	183200	57875199	1880	1880	1880	1880	0
82	20231121	183100	57875199	1880	1880	1880	1880	0
83	20231121	183000	57875199	1880	1880	1880	1880	0
84	20231121	182900	57875199	1880	1880	1880	1880	0
85	20231121	182800	57875199	1880	1880	1880	1880	0
86	20231121	182700	57875199	1880	1880	1880	1880	0
87	20231121	182600	57875199	1880	1880	1880	1880	0
88	20231121	182500	57875199	1880	1880	1880	1880	0
89	20231121	182400	57875199	1880	1880	1880	1880	0
90	20231121	182300	57875199	1880	1880	1880	1880	0
91	20231121	182200	57875199	1880	1880	1880	1880	0
92	20231121	182100	57875199	1880	1880	1880	1880	1350
93	20231121	182000	57875199	1880	1880	1880	1880	0
94	20231121	181900	57875199	1880	1880	1880	1880	0
95	20231121	181800	57875199	1880	1880	1880	1880	0
96	20231121	181700	57875199	1880	1880	1880	1880	0
97	20231121	181600	57875199	1880	1880	1880	1880	0
98	20231121	181500	57875199	1880	1880	1880	1880	0
99	20231121	181400	57875199	1880	1880	1880	1880	0
100	20231121	181300	57875199	1880	1880	1880	1880	0
101	20231121	181200	57875199	1880	1880	1880	1880	0
102	20231121	181100	57875199	1880	1880	1880	1880	0
103	20231121	181000	57875199	1880	1880	1880	1880	0
104	20231121	180900	57875199	1880	1880	1880	1880	0
105	20231121	180800	57875199	1880	1880	1880	1880	0
106	20231121	180700	57875199	1880	1880	1880	1880	0
107	20231121	180600	57875199	1880	1880	1880	1880	0
108	20231121	180500	57875199	1880	1880	1880	1880	0
109	20231121	180400	57875199	1880	1880	1880	1880	0
110	20231121	180300	57875199	1880	1880	1880	1880	0
111	20231121	180200	57875199	1880	1880	1880	1880	0
112	20231121	180100	57875199	1880	1880	1880	1880	0
113	20231121	180000	57875199	1880	1880	1880	1880	0
114	20231121	175900	57875199	1880	1880	1880	1880	0
115	20231121	175800	57875199	1880	1880	1880	1880	0
116	20231121	175700	57875199	1880	1880	1880	1880	0
117	20231121	175600	57875199	1880	1880	1880	1880	0
118	20231121	175500	57875199	1880	1880	1880	1880	0
119	20231121	175400	57875199	1880	1880	1880	1880	0
120	20231121	175300	57875199	1880	1880	1880	1880	0
121	20231121	175200	57875199	1880	1880	1880	1880	0
122	20231121	175100	57875199	1880	1880	1880	1880	1350
123	20231121	175000	57875199	1880	1880	1880	1880	0
124	20231121	174900	57875199	1880	1880	1880	1880	0
125	20231121	174800	57875199	1880	1880	1880	1880	0
126	20231121	174700	57875199	1880	1880	1880	1880	0
127	20231121	174600	57875199	1880	1880	1880	1880	0
128	20231121	174500	57875199	1880	1880	1880	1880	0
129	20231121	174400	57875199	1880	1880	1880	1880	0
130	20231121	174300	57875199	1880	1880	1880	1880	0
131	20231121	174200	57875199	1880	1880	1880	1880	0
132	20231121	174100	57875199	1880	1880	1880	1880	0
133	20231121	174000	57875199	1880	1880	1880	1880	0
134	20231121	173900	57875199	1880	1880	1880	1880	0
135	20231121	173800	57875199	1880	1880	1880	1880	0
136	20231121	173700	57875199	1880	1880	1880	1880	0
137	20231121	173600	57875199	1880	1880	1880	1880	0
138	20231121	173500	57875199	1880	1880	1880	1880	0
139	20231121	173400	57875199	1880	1880	1880	1880	0
140	20231121	173300	57875199	1880	1880	1880	1880	0
141	20231121	173200	57875199	1880	1880	1880	1880	0
142	20231121	173100	57875199	1880	1880	1880	1880	0
143	20231121	173000	57875199	1880	1880	1880	1880	0
144	20231121	172900	57875199	1880	1880	1880	1880	0
145	20231121	172800	57875199	1880	1880	1880	1880	0
146	20231121	172700	57875199	1880	1880	1880	1880	0
147	20231121	172600	57875199	1880	1880	1880	1880	0
148	20231121	172500	57875199	1880	1880	1880	1880	0
149	20231121	172400	57875199	1880	1880	1880	1880	0
150	20231121	172300	57875199	1880	1880	1880	1880	0
151	20231121	172200	57875199	1880	1880	1880	1880	0
152	20231121	172100	57875199	1880	1880	1880	1880	1350
153	20231121	172000	57875199	1880	1880	1880	1880	0
154	20231121	171900	57875199	1880	1880	1880	1880	0
155	20231121	171800	57875199	1880	1880	1880	1880	0
156	20231121	171700	57875199	1880	1880	1880	1880	0
157	20231121	171600	57875199	1880	1880	1880	1880	0
158	20231121	171500	57875199	1880	1880	1880	1880	0
159	20231121	171400	57875199	1880	1880	1880	1880	0
160	20231121	171300	57875199	1880	1880	1880	1880	0
161	20231121	171200	57875199	1880	1880	1880	1880	0
162	20231121	171100	57875199	1880	1880	1880	1880	0
163	20231121	171000	57875199	1880	1880	1880	1880	0
164	20231121	170900	57875199	1880	1880	1880	1880	0
165	20231121	170800	57875199	1880	1880	1880	1880	0
166	20231121	170700	57875199	1880	1880	1880	1880	0
167	20231121	170600	57875199	1880	1880	1880	1880	0
168	20231121	170500	57875199	1880	1880	1880	1880	0
169	20231121	170400	57875199	1880	1880	1880	1880	0
170	20231121	170300	57875199	1880	1880	1880	1880	0
171	20231121	170200	57875199	1880	1880	1880	1880	0
172	20231121	170100	57875199	1880	1880	1880	1880	0
173	20231121	170000	57875199	1880	1880	1880	1880	0
174	20231121	165900	57875199	1880	1880	1880	1880	0
175	20231121	165800	57875199	1880	1880	1880	1880	0
176	20231121	165700	57875199	1880	1880	1880	1880	0
177	20231121	165600	57875199	1880	1880	1880	1880	0
178	20231121	165500	57875199	1880	1880	1880	1880	0
179	20231121	165400	57875199	1880	1880	1880	1880	0
180	20231121	165300	57875199	1880	1880	1880	1880	0
181	20231121	165200	57875199	1880	1880	1880	1880	0
182	20231121	165100	57875199	1880	1880	1880	1880	1350
183	20231121	165000	57875199	1880	1880	1880	1880	0
184	20231121	164900	57875199	1880	1880	1880	1880	0
185	20231121	164800	57875199	1880	1880	1880	1880	0
186	20231121	164700	57875199	1880	1880	1880	1880	0
187	20231121	164600	57875199	1880	1880	1880	1880	0
188	20231121	164500	57875199	1880	1880	1880	1880	0
189	20231121	164400	57875199	1880	1880	1880	1880	0
190	20231121	164300	57875199	1880	1880	1880	1880	0
191	20231121	164200	57875199	1880	1880	1880	1880	0
192	20231121	164100	57875199	1880	1880	1880	1880	0
193	20231121	164000	57875199	1880	1880	1880	1880	0
194	20231121	163900	57875199	1880	1880	1880	1880	0
195	20231121	163800	57875199	1880	1880	1880	1880	0
196	20231121	163700	57875199	1880	1880	1880	1880	0
197	20231121	163600	57875199	1880	1880	1880	1880	0
198	20231121	163500	57875199	1880	1880	1880	1880	0
199	20231121	163400	57875199	1880	1880	1880	1880	0
200	20231121	163300	57875199	1880	1880	1880	1880	0
201	20231121	163200	57875199	1880	1880	1880	1880	0
202	20231121	163100	57875199	1880	1880	1880	1880	0
203	20231121	163000	57875199	1880	1880	1880	1880	0
204	20231121	162900	57875199	1880	1880	1880	1880	0
205	20231121	162800	57875199	1880	1880	1880	1880	0
206	20231121	162700	57875199	1880	1880	1880	1880	0
207	20231121	162600	57875199	1880	1880	1880	1880	0
208	20231121	162500	57875199	1880	1880	1880	1880	0
209	20231121	162400	57875199	1880	1880	1880	1880	0
210	20231121	162300	57875199	1880	1880	1880	1880	0
211	20231121	162200	57875199	1880	1880	1880	1880	0
212	20231121	162100	57875199	1880	1880	1880	1880	1350
213	20231121	162000	57875199	1880	1880	1880	1880	0
214	20231121	161900	57875199	1880	1880	1880	1880	0
215	20231121	161800	57875199	1880	1880	1880	1880	0
216	20231121	161700	57875199	1880	1880	1880	1880	0
217	20231121	161600	57875199	1880	1880	1880	1880	0
218	20231121	161500	57875199	1880	1880	1880	1880	0
219	20231121	161400	57875199	1880	1880	1880	1880	0
220	20231121	161300	57875199	1880	1880	1880	1880	0
221	20231121	161200	57875199	1880	1880	1880	1880	0
222	20231121	161100	57875199	1880	1880	1880	1880	0
223	20231121	161000	57875199	1880	1880	1880	1880	0
224	20231121	160900	57875199	1880	1880	1880	1880	0
225	20231121	160800	57875199	1880	1880	1880	1880	0
226	20231121	160700	57875199	1880	1880	1880	1880	0
227	20231121	160600	57875199	1880	1880	1880	1880	0
228	20231121	160500	57875199	1880	1880	1880	1880	0
229	20231121	160400	57875199	1880	1880	1880	1880	0
230	20231121	160300	57875199	1880	1880	1880	1880	0
231	20231121	160200	57875199	1880	1880	1880	1880	0
232	20231121	160100	57875199	1880	1880	1880	1880	0
233	20231121	160000	57875199	1880	1880	1880	1880	0
234	20231121	155900	57875199	1880	1880	1880	1880	0
235	20231121	155800	57875199	1880	1880	1880	1880	0
236	20231121	155700	57875199	1880	1880	1880	1880	0
237	20231121	155600	57875199	1880	1880	1880	1880	0
238	20231121	155500	57875199	1880	1880	1880	1880	0
239	20231121	155400	57875199	1880	1880	1880	1880	0
240	20231121	155300	57875199	1880	1880	1880	1880	0
241	20231121	155200	57875199	1880	1880	1880	1880	0
242	20231121	155100	57875199	1880	1880	1880	1880	1350
243	20231121	155000	57875199	1880	1880	1880	1880	0
244	20231121	154900	57875199	1880	1880	1880	1880	0
245	20231121	154800	57875199	1880	1880	1880	1880	0
246	20231121	154700	57875199	1880	1880	1880	1880	0
247	20231121	154600	57875199	1880	1880	1880	1880	0
248	20231121	154500	57875199	1880	1880	1880	1880	0
249	20231121	154400	57875199	1880	1880	1880	1880	0
250	20231121	154300	57875199	1880	1880	1880	1880	0
251	20231121	154200	57875199	1880	1880	1880	1880	0
252	20231121	154100	57875199	1880	1880	1880	1880	0
253	20231121	154000	57875199	1880	1880	1880	1880	0
254	20231121	153900	57875199	1880	1880	1880	1880	0
255	20231121	153800	57875199	1880	1880	1880	1880	0
256	20231121	153700	57875199	1880	1880	1880	1880	0
257	20231121	153600	57875199	1880	1880	1880	1880	0
258	20231121	153500	57875199	1880	1880	1880	1880	0
259	20231121	153400	57875199	1880	1880	1880	1880	0
260	20231121	153300	57875199	1880	1880	1880	1880	0
261	20231121	153200	57875199	1880	1880	1880	1880	0
262	20231121	153100	57875199	1880	1880	1880	1880	0
263	20231121	153000	57875199	1880	1880	1880	1880	1350
264	20231121	152900	55337199	1889	1889	1889	1889	0
265	20231121	152800	55337199	1889	1889	1889	1889	0
266	20231121	152700	55337199	1889	1889	1889	1889	0
267	20231121	152600	55337199	1889	1889	1889	1889	0
268	20231121	152500	55337199	1889	1889	1889	1889	0
269	20231121	152400	55337199	1889	1889	1889	1889	0
270	20231121	152300	55337199	1889	1889	1889	1889	0
271	20231121	152200	55337199	1889	1889	1889	1889	0
272	20231121	152100	55337199	1889	1889	1889	1889	0
273	20231121	152000	55337199	1889	1889	1889	1889	0
274	20231121	151900	55337199	1889	1889	1889	1889	0
275	20231121	151800	55337199	1889	1887	1889	1887	2
276	20231121	151700	55333423	1889	1880	1889	1880	6
277	20231121	151600	55322116	1880	1888	1889	1880	12
278	20231121	151500	55299498	1889	1889	1889	1889	0
279	20231121	151400	55299498	1889	1890	1890	1889	2
280	20231121	151300	55295719	1891	1890	1891	1873	2001
281	20231121	151200	51544275	1891	1891	1891	1891	30
282	20231121	151100	51487545	1891	1883	1891	1878	1042
283	20231121	151000	49530595	1883	1887	1887	1883	37
284	20231121	150900	49460829	1888	1889	1889	1888	18
285	20231121	150800	49426844	1889	1889	1889	1889	2
286	20231121	150700	49423066	1891	1891	1891	1891	0
287	20231121	150600	49423066	1891	1892	1892	1889	8
288	20231121	150500	49407940	1894	1892	1894	1889	20
289	20231121	150400	49370120	1894	1894	1894	1894	0
290	20231121	150300	49370120	1894	1894	1894	1894	0
291	20231121	150200	49370120	1894	1892	1894	1892	4
292	20231121	150100	49362550	1894	1894	1894	1894	0
293	20231121	150000	49362550	1894	1894	1894	1894	0
294	20231121	145900	49362550	1894	1894	1894	1894	0
295	20231121	145800	49362550	1894	1894	1894	1894	1
296	20231121	145700	49360656	1889	1889	1889	1889	0
297	20231121	145600	49360656	1889	1889	1889	1889	10
298	20231121	145500	49341766	1889	1889	1889	1889	0
299	20231121	145400	49341766	1889	1892	1892	1889	11
300	20231121	145300	49320974	1895	1895	1895	1895	0
301	20231121	145200	49320974	1895	1895	1895	1893	404
302	20231121	145100	48555400	1895	1892	1895	1892	202
303	20231121	145000	48172613	1895	1895	1895	1895	0
304	20231121	144900	48172613	1895	1895	1895	1895	0
305	20231121	144800	48172613	1895	1895	1895	1895	1
306	20231121	144700	48170718	1895	1895	1895	1895	1
307	20231121	144600	48168823	1895	1895	1895	1895	0
308	20231121	144500	48168823	1895	1895	1895	1895	0
309	20231121	144400	48168823	1895	1895	1895	1895	0
310	20231121	144300	48168823	1895	1895	1895	1895	0
311	20231121	144200	48168823	1895	1895	1895	1895	0
312	20231121	144100	48168823	1895	1895	1895	1895	0
313	20231121	144000	48168823	1895	1895	1895	1895	0
314	20231121	143900	48168823	1895	1895	1895	1895	41
315	20231121	143800	48091128	1895	1894	1895	1894	179
316	20231121	143700	47751933	1895	1895	1895	1895	0
317	20231121	143600	47751933	1895	1895	1895	1895	0
318	20231121	143500	47751933	1895	1895	1895	1895	0
319	20231121	143400	47751933	1895	1895	1895	1895	0
320	20231121	143300	47751933	1895	1895	1895	1895	0
321	20231121	143200	47751933	1895	1895	1895	1895	0
322	20231121	143100	47751933	1895	1895	1895	1895	0
323	20231121	143000	47751933	1895	1895	1895	1895	0
324	20231121	142900	47751933	1895	1895	1895	1895	0
325	20231121	142800	47751933	1895	1895	1895	1895	0
326	20231121	142700	47751933	1895	1895	1895	1895	0
327	20231121	142600	47751933	1895	1895	1895	1895	0
328	20231121	142500	47751933	1895	1895	1895	1895	0
329	20231121	142400	47751933	1895	1895	1895	1895	0
330	20231121	142300	47751933	1895	1895	1895	1895	0
331	20231121	142200	47751933	1895	1895	1895	1895	0
332	20231121	142100	47751933	1895	1895	1895	1895	0
333	20231121	142000	47751933	1895	1895	1895	1895	0
334	20231121	141900	47751933	1895	1895	1895	1895	10
335	20231121	141800	47732983	1895	1895	1895	1873	4483
336	20231121	141700	39283744	1895	1895	1895	1891	359
337	20231121	141600	38604861	1891	1895	1895	1891	246
338	20231121	141500	38139260	1895	1894	1895	1894	40
339	20231121	141400	38063499	1894	1894	1894	1894	215
340	20231121	141300	37656289	1894	1894	1894	1894	20
341	20231121	141200	37618409	1894	1894	1894	1894	0
342	20231121	141100	37618409	1894	1894	1894	1894	0
343	20231121	141000	37618409	1894	1894	1894	1894	0
344	20231121	140900	37618409	1894	1894	1894	1894	0
345	20231121	140800	37618409	1894	1894	1894	1894	0
346	20231121	140700	37618409	1894	1894	1894	1894	0
347	20231121	140600	37618409	1894	1894	1894	1894	0
348	20231121	140500	37618409	1894	1894	1894	1894	0
349	20231121	140400	37618409	1894	1894	1894	1894	0
350	20231121	140300	37618409	1894	1894	1894	1894	1
351	20231121	140200	37616515	1892	1892	1892	1892	0
352	20231121	140100	37616515	1892	1891	1892	1891	8
353	20231121	140000	37601386	1892	1892	1892	1892	0
354	20231121	135900	37601386	1892	1892	1892	1892	5
355	20231121	135800	37591926	1893	1893	1893	1893	0
356	20231121	135700	37591926	1893	1893	1893	1893	0
357	20231121	135600	37591926	1893	1893	1893	1893	0
358	20231121	135500	37591926	1893	1893	1893	1893	3
359	20231121	135400	37586247	1896	1896	1896	1896	0
360	20231121	135300	37586247	1896	1893	1896	1893	210
361	20231121	135200	37188461	1895	1895	1895	1895	0
362	20231121	135100	37188461	1895	1893	1895	1891	44
363	20231121	135000	37105232	1895	1894	1895	1892	16
364	20231121	134900	37074950	1895	1895	1895	1892	2164
365	20231121	134800	32980603	1896	1896	1896	1896	0
366	20231121	134700	32980603	1896	1896	1896	1896	0
367	20231121	134600	32980603	1896	1896	1896	1896	0
368	20231121	134500	32980603	1896	1896	1896	1896	0
369	20231121	134400	32980603	1896	1895	1896	1894	7
370	20231121	134300	32967341	1896	1896	1896	1896	0
371	20231121	134200	32967341	1896	1896	1896	1895	7
372	20231121	134100	32954072	1897	1896	1897	1894	35
373	20231121	134000	32887749	1898	1898	1898	1898	0
374	20231121	133900	32887749	1898	1898	1898	1898	0
375	20231121	133800	32887749	1898	1898	1898	1898	1
376	20231121	133700	32885851	1898	1896	1898	1896	3
377	20231121	133600	32880159	1898	1897	1898	1895	11
378	20231121	133500	32859305	1898	1898	1898	1898	0
379	20231121	133400	32859305	1898	1897	1898	1897	2
380	20231121	133300	32855510	1898	1898	1898	1898	0
381	20231121	133200	32855510	1898	1898	1898	1898	0
382	20231121	133100	32855510	1898	1898	1898	1898	0
383	20231121	133000	32855510	1898	1898	1898	1898	210
384	20231121	132900	32456930	1898	1897	1898	1897	34
385	20231121	132800	32392402	1898	1898	1898	1898	0
386	20231121	132700	32392402	1898	1896	1898	1896	6
387	20231121	132600	32381021	1898	1895	1898	1894	122
388	20231121	132500	32149820	1895	1895	1895	1895	25
389	20231121	132400	32102445	1895	1895	1895	1895	4
390	20231121	132300	32094865	1895	1895	1895	1895	134
391	20231121	132200	31840935	1895	1895	1895	1895	0
392	20231121	132100	31840935	1895	1895	1895	1895	0
393	20231121	132000	31840935	1895	1895	1895	1895	0
394	20231121	131900	31840935	1895	1895	1895	1895	0
395	20231121	131800	31840935	1895	1895	1895	1895	0
396	20231121	131700	31840935	1895	1895	1895	1895	0
397	20231121	131600	31840935	1895	1895	1895	1895	0
398	20231121	131500	31840935	1895	1895	1895	1895	0
399	20231121	131400	31840935	1895	1895	1895	1895	0
400	20231121	131300	31840935	1895	1895	1895	1895	0
401	20231121	131200	31840935	1895	1894	1895	1894	42
402	20231121	131100	31761347	1888	1888	1888	1888	30
403	20231121	131000	31704707	1888	1887	1888	1887	4
404	20231121	130900	31697157	1888	1888	1888	1888	21
405	20231121	130800	31657509	1888	1888	1888	1888	53
406	20231121	130700	31557445	1890	1886	1890	1886	213
407	20231121	130600	31155493	1886	1885	1886	1885	39
408	20231121	130500	31081956	1885	1885	1885	1885	0
409	20231121	130400	31081956	1885	1885	1885	1885	3
410	20231121	130300	31076301	1885	1885	1885	1885	0
411	20231121	130200	31076301	1885	1885	1885	1885	0
412	20231121	130100	31076301	1885	1885	1885	1885	0
413	20231121	130000	31076301	1885	1885	1885	1885	50
414	20231121	125900	30982051	1877	1883	1883	1877	25
415	20231121	125800	30934994	1877	1877	1877	1877	0
416	20231121	125700	30934994	1877	1877	1877	1877	0
417	20231121	125600	30934994	1877	1899	1899	1876	1260
418	20231121	125500	28566706	1899	1899	1899	1899	0
419	20231121	125400	28566706	1899	1899	1899	1899	0
420	20231121	125300	28566706	1899	1899	1899	1899	0
421	20231121	125200	28566706	1899	1899	1899	1899	2
422	20231121	125100	28562908	1900	1900	1900	1900	0
423	20231121	125000	28562908	1900	1900	1900	1900	0
424	20231121	124900	28562908	1900	1900	1900	1900	0
425	20231121	124800	28562908	1900	1900	1900	1900	0
426	20231121	124700	28562908	1900	1900	1900	1900	0
427	20231121	124600	28562908	1900	1900	1900	1900	0
428	20231121	124500	28562908	1900	1900	1900	1900	0
429	20231121	124400	28562908	1900	1898	1900	1898	211
430	20231121	124300	28162114	1873	1873	1873	1873	0
431	20231121	124200	28162114	1873	1873	1873	1873	0
432	20231121	124100	28162114	1873	1892	1892	1873	500
433	20231121	124000	27219789	1900	1900	1900	1900	1000
434	20231121	123900	25319789	1900	1900	1900	1900	0
435	20231121	123800	25319789	1900	1900	1900	1900	0
436	20231121	123700	25319789	1900	1900	1900	1900	0
437	20231121	123600	25319789	1900	1900	1900	1900	0
438	20231121	123500	25319789	1900	1900	1900	1900	0
439	20231121	123400	25319789	1900	1900	1900	1900	0
440	20231121	123300	25319789	1900	1900	1900	1900	154
441	20231121	123200	25027189	1900	1900	1900	1900	0
442	20231121	123100	25027189	1900	1900	1900	1900	0
443	20231121	123000	25027189	1900	1900	1900	1900	0
444	20231121	122900	25027189	1900	1900	1900	1900	0
445	20231121	122800	25027189	1900	1900	1900	1900	0
446	20231121	122700	25027189	1900	1900	1900	1900	0
447	20231121	122600	25027189	1900	1900	1900	1900	0
448	20231121	122500	25027189	1900	1900	1900	1900	0
449	20231121	122400	25027189	1900	1900	1900	1900	0
450	20231121	122300	25027189	1900	1900	1900	1900	0
451	20231121	122200	25027189	1900	1900	1900	1900	0
452	20231121	122100	25027189	1900	1900	1900	1900	211
453	20231121	122000	24626289	1892	1897	1897	1892	25
454	20231121	121900	24578939	1898	1898	1898	1898	0
455	20231121	121800	24578939	1898	1898	1898	1898	0
456	20231121	121700	24578939	1898	1898	1898	1898	2
457	20231121	121600	24575143	1900	1900	1900	1900	0
458	20231121	121500	24575143	1900	1900	1900	1900	0
459	20231121	121400	24575143	1900	1898	1900	1891	273
460	20231121	121300	24058161	1900	1900	1900	1900	0
461	20231121	121200	24058161	1900	1900	1900	1900	0
462	20231121	121100	24058161	1900	1900	1900	1900	1
463	20231121	121000	24056261	1899	1899	1899	1899	2
464	20231121	120900	24052463	1900	1900	1900	1900	0
465	20231121	120800	24052463	1900	1900	1900	1900	0
466	20231121	120700	24052463	1900	1900	1900	1900	0
467	20231121	120600	24052463	1900	1900	1900	1900	0
468	20231121	120500	24052463	1900	1900	1900	1900	20
469	20231121	120400	24014463	1900	1900	1900	1900	0
470	20231121	120300	24014463	1900	1900	1900	1900	0
471	20231121	120200	24014463	1900	1900	1900	1900	0
472	20231121	120100	24014463	1900	1900	1900	1900	0
473	20231121	120000	24014463	1900	1900	1900	1900	0
474	20231121	115900	24014463	1900	1900	1900	1900	0
475	20231121	115800	24014463	1900	1900	1900	1900	211
476	20231121	115700	23613563	1900	1900	1900	1900	2
477	20231121	115600	23609763	1900	1903	1903	1900	1096
478	20231121	115500	21527307	1904	1904	1904	1904	0
479	20231121	115400	21527307	1904	1904	1904	1904	2
480	20231121	115300	21523499	1904	1903	1904	1900	103
481	20231121	115200	21327768	1904	1904	1904	1904	0
482	20231121	115100	21327768	1904	1904	1904	1904	0
483	20231121	115000	21327768	1904	1903	1904	1902	12
484	20231121	114900	21304937	1904	1904	1904	1904	0
485	20231121	114800	21304937	1904	1904	1904	1904	0
486	20231121	114700	21304937	1904	1904	1904	1904	0
487	20231121	114600	21304937	1904	1904	1904	1904	0
488	20231121	114500	21304937	1904	1904	1904	1904	2
489	20231121	114400	21301129	1900	1904	1904	1900	1126
490	20231121	114300	19161683	1904	1904	1904	1904	0
491	20231121	114200	19161683	1904	1904	1904	1904	0
492	20231121	114100	19161683	1904	1904	1904	1904	17
493	20231121	114000	19129315	1904	1904	1904	1904	0
494	20231121	113900	19129315	1904	1904	1904	1904	0
495	20231121	113800	19129315	1904	1904	1904	1904	0
496	20231121	113700	19129315	1904	1904	1904	1904	1
497	20231121	113600	19127411	1904	1903	1904	1901	11
498	20231121	113500	19106489	1904	1904	1904	1904	212
499	20231121	113400	18702841	1902	1905	1905	1902	28
500	20231121	113300	18649553	1905	1905	1905	1905	75
501	20231121	113200	18506678	1905	1905	1905	1905	0
502	20231121	113100	18506678	1905	1905	1905	1905	0
503	20231121	113000	18506678	1905	1905	1905	1905	0
504	20231121	112900	18506678	1905	1905	1905	1905	2
505	20231121	112800	18502868	1905	1905	1905	1905	0
506	20231121	112700	18502868	1905	1905	1905	1905	0
507	20231121	112600	18502868	1905	1905	1905	1905	0
508	20231121	112500	18502868	1905	1905	1905	1905	1
509	20231121	112400	18500963	1904	1901	1904	1901	925
510	20231121	112300	16740777	1901	1901	1901	1901	0
511	20231121	112200	16740777	1901	1900	1901	1900	51
512	20231121	112100	16643876	1898	1898	1898	1898	0
513	20231121	112000	16643876	1898	1898	1898	1898	8
514	20231121	111900	16628692	1901	1901	1901	1901	1
515	20231121	111800	16626791	1896	1896	1896	1896	11
516	20231121	111700	16605935	1899	1897	1899	1897	8
517	20231121	111600	16590757	1899	1900	1901	1898	33
518	20231121	111500	16528101	1901	1901	1901	1901	0
519	20231121	111400	16528101	1901	1901	1901	1901	0
520	20231121	111300	16528101	1901	1901	1901	1901	0
521	20231121	111200	16528101	1901	1901	1901	1900	221
522	20231121	111100	16107987	1902	1902	1902	1902	0
523	20231121	111000	16107987	1902	1902	1902	1902	6
524	20231121	110900	16096575	1902	1902	1902	1902	0
525	20231121	110800	16096575	1902	1901	1902	1901	21
526	20231121	110700	16056652	1899	1899	1899	1899	0
527	20231121	110600	16056652	1899	1899	1899	1899	500
528	20231121	110500	15107152	1899	1899	1899	1899	0
529	20231121	110400	15107152	1899	1899	1899	1899	5
530	20231121	110300	15097657	1901	1901	1901	1901	0
531	20231121	110200	15097657	1901	1901	1901	1901	0
532	20231121	110100	15097657	1901	1901	1901	1901	0
533	20231121	110000	15097657	1901	1900	1901	1899	13
534	20231121	105900	15072956	1901	1901	1901	1901	0
535	20231121	105800	15072956	1901	1901	1901	1901	69
536	20231121	105700	14941787	1901	1901	1901	1900	1062
537	20231121	105600	12923425	1901	1895	1901	1895	508
538	20231121	105500	11960709	1895	1895	1895	1895	1
539	20231121	105400	11958814	1895	1895	1895	1895	0
540	20231121	105300	11958814	1895	1895	1895	1895	50
541	20231121	105200	11864064	1895	1895	1895	1895	0
542	20231121	105100	11864064	1895	1895	1895	1895	3
543	20231121	105000	11858379	1890	1890	1890	1890	20
544	20231121	104900	11820579	1895	1894	1895	1890	261
545	20231121	104800	11326175	1895	1895	1895	1895	10
546	20231121	104700	11307225	1895	1895	1895	1895	0
547	20231121	104600	11307225	1895	1894	1895	1890	101
548	20231121	104500	11116205	1895	1895	1895	1895	0
549	20231121	104400	11116205	1895	1895	1895	1895	0
550	20231121	104300	11116205	1895	1895	1895	1895	2
551	20231121	104200	11112415	1895	1894	1895	1894	1000
552	20231121	104100	9217776	1894	1894	1894	1894	0
553	20231121	104000	9217776	1894	1894	1894	1894	0
554	20231121	103900	9217776	1894	1894	1894	1894	0
555	20231121	103800	9217776	1894	1894	1894	1894	0
556	20231121	103700	9217776	1894	1894	1894	1894	0
557	20231121	103600	9217776	1894	1894	1894	1894	0
558	20231121	103500	9217776	1894	1894	1894	1894	0
559	20231121	103400	9217776	1894	1894	1894	1894	0
560	20231121	103300	9217776	1894	1894	1894	1894	10
561	20231121	103200	9198836	1894	1894	1894	1894	0
562	20231121	103100	9198836	1894	1894	1894	1894	0
563	20231121	103000	9198836	1894	1894	1894	1894	0
564	20231121	102900	9198836	1894	1894	1894	1894	0
565	20231121	102800	9198836	1894	1893	1894	1893	156
566	20231121	102700	8903527	1893	1893	1893	1893	0
567	20231121	102600	8903527	1893	1893	1893	1893	211
568	20231121	102500	8504104	1893	1893	1893	1893	0
569	20231121	102400	8504104	1893	1893	1893	1893	0
570	20231121	102300	8504104	1893	1893	1893	1893	0
571	20231121	102200	8504104	1893	1893	1893	1893	4
572	20231121	102100	8496532	1893	1893	1893	1893	0
573	20231121	102000	8496532	1893	1893	1893	1893	300
574	20231121	101900	7928632	1893	1893	1893	1893	80
575	20231121	101800	7777192	1893	1893	1893	1893	0
576	20231121	101700	7777192	1893	1893	1893	1893	0
577	20231121	101600	7777192	1893	1893	1893	1893	0
578	20231121	101500	7777192	1893	1893	1893	1893	0
579	20231121	101400	7777192	1893	1893	1893	1893	0
580	20231121	101300	7777192	1893	1893	1893	1893	0
581	20231121	101200	7777192	1893	1893	1893	1893	0
582	20231121	101100	7777192	1893	1893	1893	1893	7
583	20231121	101000	7763941	1893	1892	1893	1891	1146
584	20231121	100900	5596519	1893	1893	1893	1893	15
585	20231121	100800	5568124	1892	1892	1893	1892	199
586	20231121	100700	5191611	1893	1893	1893	1893	0
587	20231121	100600	5191611	1893	1893	1893	1893	7
588	20231121	100500	5178360	1893	1893	1893	1893	0
589	20231121	100400	5178360	1893	1893	1893	1893	4
590	20231121	100300	5170788	1894	1894	1894	1894	0
591	20231121	100200	5170788	1894	1894	1894	1894	0
592	20231121	100100	5170788	1894	1894	1894	1894	0
593	20231121	100000	5170788	1894	1894	1894	1894	0
594	20231121	095900	5170788	1894	1894	1894	1894	0
595	20231121	095800	5170788	1894	1894	1894	1894	0
596	20231121	095700	5170788	1894	1894	1894	1894	24
597	20231121	095600	5125332	1894	1894	1894	1894	0
598	20231121	095500	5125332	1894	1894	1894	1894	0
599	20231121	095400	5125332	1894	1894	1894	1894	0
600	20231121	095300	5125332	1894	1894	1894	1894	0
601	20231121	095200	5125332	1894	1894	1894	1894	0
602	20231121	095100	5125332	1894	1894	1894	1894	0
603	20231121	095000	5125332	1894	1894	1894	1894	25
604	20231121	094900	5077982	1894	1894	1894	1894	0
605	20231121	094800	5077982	1894	1894	1894	1894	0
606	20231121	094700	5077982	1894	1894	1894	1894	0
607	20231121	094600	5077982	1894	1894	1894	1894	0
608	20231121	094500	5077982	1894	1894	1894	1894	3
609	20231121	094400	5072300	1894	1894	1894	1894	0
610	20231121	094300	5072300	1894	1894	1894	1894	0
611	20231121	094200	5072300	1894	1894	1894	1894	0
612	20231121	094100	5072300	1894	1894	1894	1894	0
613	20231121	094000	5072300	1894	1894	1894	1894	0
614	20231121	093900	5072300	1894	1894	1894	1894	0
615	20231121	093800	5072300	1894	1894	1894	1894	0
616	20231121	093700	5072300	1894	1894	1894	1894	0
617	20231121	093600	5072300	1894	1894	1894	1894	2
618	20231121	093500	5068512	1894	1894	1894	1894	0
619	20231121	093400	5068512	1894	1894	1894	1894	0
620	20231121	093300	5068512	1894	1893	1894	1893	170
621	20231121	093200	4746696	1893	1893	1893	1893	5
622	20231121	093100	4737231	1893	1893	1893	1893	0
623	20231121	093000	4737231	1893	1893	1893	1893	0
624	20231121	092900	4737231	1893	1893	1893	1893	1
625	20231121	092800	4735338	1894	1894	1894	1894	0
626	20231121	092700	4735338	1894	1892	1894	1873	501
627	20231121	092600	3793022	1894	1894	1894	1894	1
628	20231121	092500	3791128	1890	1890	1890	1890	0
629	20231121	092400	3791128	1890	1890	1890	1890	0
630	20231121	092300	3791128	1890	1890	1890	1890	0
631	20231121	092200	3791128	1890	1890	1890	1890	0
632	20231121	092100	3791128	1890	1890	1890	1890	0
633	20231121	092000	3791128	1890	1890	1890	1890	34
634	20231121	091900	3726868	1890	1890	1890	1890	0
635	20231121	091800	3726868	1890	1890	1890	1890	257
636	20231121	091700	3241138	1890	1890	1890	1890	2
637	20231121	091600	3237358	1890	1890	1890	1890	0
638	20231121	091500	3237358	1890	1891	1891	1890	60
639	20231121	091400	3123899	1890	1890	1890	1890	0
640	20231121	091300	3123899	1890	1890	1890	1890	3
641	20231121	091200	3118229	1890	1890	1890	1890	0
642	20231121	091100	3118229	1890	1890	1890	1890	0
643	20231121	091000	3118229	1890	1890	1890	1890	20
644	20231121	090900	3080429	1890	1890	1890	1890	100
645	20231121	090800	2891429	1890	1890	1890	1890	0
646	20231121	090700	2891429	1890	1890	1890	1890	0
647	20231121	090600	2891429	1890	1890	1890	1890	0
648	20231121	090500	2891429	1890	1892	1892	1890	1070
649	20231121	090400	867974	1892	1892	1892	1892	0
650	20231121	090300	867974	1892	1892	1892	1892	0
651	20231121	090200	867974	1892	1892	1892	1892	0
652	20231121	090100	867974	1892	1892	1892	1892	5
653	20231121	090000	858514	1891	1891	1891	1891	454