KissMeData/004540/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184100	24745019	1916	1916	1916	1916	717
3	20231120	184000	24745019	1916	1916	1916	1916	0
4	20231120	183900	24745019	1916	1916	1916	1916	0
5	20231120	183800	24745019	1916	1916	1916	1916	0
6	20231120	183700	24745019	1916	1916	1916	1916	0
7	20231120	183600	24745019	1916	1916	1916	1916	0
8	20231120	183500	24745019	1916	1916	1916	1916	0
9	20231120	183400	24745019	1916	1916	1916	1916	0
10	20231120	183300	24745019	1916	1916	1916	1916	0
11	20231120	183200	24745019	1916	1916	1916	1916	0
12	20231120	183100	24745019	1916	1916	1916	1916	0
13	20231120	183000	24745019	1916	1916	1916	1916	0
14	20231120	182900	24745019	1916	1916	1916	1916	0
15	20231120	182800	24745019	1916	1916	1916	1916	0
16	20231120	182700	24745019	1916	1916	1916	1916	0
17	20231120	182600	24745019	1916	1916	1916	1916	0
18	20231120	182500	24745019	1916	1916	1916	1916	0
19	20231120	182400	24745019	1916	1916	1916	1916	0
20	20231120	182300	24745019	1916	1916	1916	1916	0
21	20231120	182200	24745019	1916	1916	1916	1916	0
22	20231120	182100	24745019	1916	1916	1916	1916	0
23	20231120	182000	24745019	1916	1916	1916	1916	0
24	20231120	181900	24745019	1916	1916	1916	1916	0
25	20231120	181800	24745019	1916	1916	1916	1916	0
26	20231120	181700	24745019	1916	1916	1916	1916	0
27	20231120	181600	24745019	1916	1916	1916	1916	0
28	20231120	181500	24745019	1916	1916	1916	1916	0
29	20231120	181400	24745019	1916	1916	1916	1916	0
30	20231120	181300	24745019	1916	1916	1916	1916	0
31	20231120	181200	24745019	1916	1916	1916	1916	0
32	20231120	181100	24745019	1916	1916	1916	1916	717
33	20231120	181000	24745019	1916	1916	1916	1916	0
34	20231120	180900	24745019	1916	1916	1916	1916	0
35	20231120	180800	24745019	1916	1916	1916	1916	0
36	20231120	180700	24745019	1916	1916	1916	1916	0
37	20231120	180600	24745019	1916	1916	1916	1916	0
38	20231120	180500	24745019	1916	1916	1916	1916	0
39	20231120	180400	24745019	1916	1916	1916	1916	0
40	20231120	180300	24745019	1916	1916	1916	1916	0
41	20231120	180200	24745019	1916	1916	1916	1916	0
42	20231120	180100	24745019	1916	1916	1916	1916	0
43	20231120	180000	24745019	1916	1916	1916	1916	0
44	20231120	175900	24745019	1916	1916	1916	1916	0
45	20231120	175800	24745019	1916	1916	1916	1916	0
46	20231120	175700	24745019	1916	1916	1916	1916	0
47	20231120	175600	24745019	1916	1916	1916	1916	0
48	20231120	175500	24745019	1916	1916	1916	1916	0
49	20231120	175400	24745019	1916	1916	1916	1916	0
50	20231120	175300	24745019	1916	1916	1916	1916	0
51	20231120	175200	24745019	1916	1916	1916	1916	0
52	20231120	175100	24745019	1916	1916	1916	1916	0
53	20231120	175000	24745019	1916	1916	1916	1916	0
54	20231120	174900	24745019	1916	1916	1916	1916	0
55	20231120	174800	24745019	1916	1916	1916	1916	0
56	20231120	174700	24745019	1916	1916	1916	1916	0
57	20231120	174600	24745019	1916	1916	1916	1916	0
58	20231120	174500	24745019	1916	1916	1916	1916	0
59	20231120	174400	24745019	1916	1916	1916	1916	0
60	20231120	174300	24745019	1916	1916	1916	1916	0
61	20231120	174200	24745019	1916	1916	1916	1916	0
62	20231120	174100	24745019	1916	1916	1916	1916	717
63	20231120	174000	24745019	1916	1916	1916	1916	0
64	20231120	173900	24745019	1916	1916	1916	1916	0
65	20231120	173800	24745019	1916	1916	1916	1916	0
66	20231120	173700	24745019	1916	1916	1916	1916	0
67	20231120	173600	24745019	1916	1916	1916	1916	0
68	20231120	173500	24745019	1916	1916	1916	1916	0
69	20231120	173400	24745019	1916	1916	1916	1916	0
70	20231120	173300	24745019	1916	1916	1916	1916	0
71	20231120	173200	24745019	1916	1916	1916	1916	0
72	20231120	173100	24745019	1916	1916	1916	1916	0
73	20231120	173000	24745019	1916	1916	1916	1916	0
74	20231120	172900	24745019	1916	1916	1916	1916	0
75	20231120	172800	24745019	1916	1916	1916	1916	0
76	20231120	172700	24745019	1916	1916	1916	1916	0
77	20231120	172600	24745019	1916	1916	1916	1916	0
78	20231120	172500	24745019	1916	1916	1916	1916	0
79	20231120	172400	24745019	1916	1916	1916	1916	0
80	20231120	172300	24745019	1916	1916	1916	1916	0
81	20231120	172200	24745019	1916	1916	1916	1916	0
82	20231120	172100	24745019	1916	1916	1916	1916	0
83	20231120	172000	24745019	1916	1916	1916	1916	0
84	20231120	171900	24745019	1916	1916	1916	1916	0
85	20231120	171800	24745019	1916	1916	1916	1916	0
86	20231120	171700	24745019	1916	1916	1916	1916	0
87	20231120	171600	24745019	1916	1916	1916	1916	0
88	20231120	171500	24745019	1916	1916	1916	1916	0
89	20231120	171400	24745019	1916	1916	1916	1916	0
90	20231120	171300	24745019	1916	1916	1916	1916	0
91	20231120	171200	24745019	1916	1916	1916	1916	0
92	20231120	171100	24745019	1916	1916	1916	1916	717
93	20231120	171000	24745019	1916	1916	1916	1916	0
94	20231120	170900	24745019	1916	1916	1916	1916	0
95	20231120	170800	24745019	1916	1916	1916	1916	0
96	20231120	170700	24745019	1916	1916	1916	1916	0
97	20231120	170600	24745019	1916	1916	1916	1916	0
98	20231120	170500	24745019	1916	1916	1916	1916	0
99	20231120	170400	24745019	1916	1916	1916	1916	0
100	20231120	170300	24745019	1916	1916	1916	1916	0
101	20231120	170200	24745019	1916	1916	1916	1916	0
102	20231120	170100	24745019	1916	1916	1916	1916	0
103	20231120	170000	24745019	1916	1916	1916	1916	0
104	20231120	165900	24745019	1916	1916	1916	1916	0
105	20231120	165800	24745019	1916	1916	1916	1916	0
106	20231120	165700	24745019	1916	1916	1916	1916	0
107	20231120	165600	24745019	1916	1916	1916	1916	0
108	20231120	165500	24745019	1916	1916	1916	1916	0
109	20231120	165400	24745019	1916	1916	1916	1916	0
110	20231120	165300	24745019	1916	1916	1916	1916	0
111	20231120	165200	24745019	1916	1916	1916	1916	0
112	20231120	165100	24745019	1916	1916	1916	1916	0
113	20231120	165000	24745019	1916	1916	1916	1916	0
114	20231120	164900	24745019	1916	1916	1916	1916	0
115	20231120	164800	24745019	1916	1916	1916	1916	0
116	20231120	164700	24745019	1916	1916	1916	1916	0
117	20231120	164600	24745019	1916	1916	1916	1916	0
118	20231120	164500	24745019	1916	1916	1916	1916	0
119	20231120	164400	24745019	1916	1916	1916	1916	0
120	20231120	164300	24745019	1916	1916	1916	1916	0
121	20231120	164200	24745019	1916	1916	1916	1916	0
122	20231120	164100	24745019	1916	1916	1916	1916	717
123	20231120	164000	24745019	1916	1916	1916	1916	0
124	20231120	163900	24745019	1916	1916	1916	1916	0
125	20231120	163800	24745019	1916	1916	1916	1916	0
126	20231120	163700	24745019	1916	1916	1916	1916	0
127	20231120	163600	24745019	1916	1916	1916	1916	0
128	20231120	163500	24745019	1916	1916	1916	1916	0
129	20231120	163400	24745019	1916	1916	1916	1916	0
130	20231120	163300	24745019	1916	1916	1916	1916	0
131	20231120	163200	24745019	1916	1916	1916	1916	0
132	20231120	163100	24745019	1916	1916	1916	1916	0
133	20231120	163000	24745019	1916	1916	1916	1916	0
134	20231120	162900	24745019	1916	1916	1916	1916	0
135	20231120	162800	24745019	1916	1916	1916	1916	0
136	20231120	162700	24745019	1916	1916	1916	1916	0
137	20231120	162600	24745019	1916	1916	1916	1916	0
138	20231120	162500	24745019	1916	1916	1916	1916	0
139	20231120	162400	24745019	1916	1916	1916	1916	0
140	20231120	162300	24745019	1916	1916	1916	1916	0
141	20231120	162200	24745019	1916	1916	1916	1916	0
142	20231120	162100	24745019	1916	1916	1916	1916	0
143	20231120	162000	24745019	1916	1916	1916	1916	0
144	20231120	161900	24745019	1916	1916	1916	1916	0
145	20231120	161800	24745019	1916	1916	1916	1916	0
146	20231120	161700	24745019	1916	1916	1916	1916	0
147	20231120	161600	24745019	1916	1916	1916	1916	0
148	20231120	161500	24745019	1916	1916	1916	1916	0
149	20231120	161400	24745019	1916	1916	1916	1916	0
150	20231120	161300	24745019	1916	1916	1916	1916	0
151	20231120	161200	24745019	1916	1916	1916	1916	0
152	20231120	161100	24745019	1916	1916	1916	1916	717
153	20231120	161000	24745019	1916	1916	1916	1916	0
154	20231120	160900	24745019	1916	1916	1916	1916	0
155	20231120	160800	24745019	1916	1916	1916	1916	0
156	20231120	160700	24745019	1916	1916	1916	1916	0
157	20231120	160600	24745019	1916	1916	1916	1916	0
158	20231120	160500	24745019	1916	1916	1916	1916	0
159	20231120	160400	24745019	1916	1916	1916	1916	0
160	20231120	160300	24745019	1916	1916	1916	1916	0
161	20231120	160200	24745019	1916	1916	1916	1916	0
162	20231120	160100	24745019	1916	1916	1916	1916	0
163	20231120	160000	24745019	1916	1916	1916	1916	0
164	20231120	155900	24745019	1916	1916	1916	1916	0
165	20231120	155800	24745019	1916	1916	1916	1916	0
166	20231120	155700	24745019	1916	1916	1916	1916	0
167	20231120	155600	24745019	1916	1916	1916	1916	0
168	20231120	155500	24745019	1916	1916	1916	1916	0
169	20231120	155400	24745019	1916	1916	1916	1916	0
170	20231120	155300	24745019	1916	1916	1916	1916	0
171	20231120	155200	24745019	1916	1916	1916	1916	0
172	20231120	155100	24745019	1916	1916	1916	1916	0
173	20231120	155000	24745019	1916	1916	1916	1916	0
174	20231120	154900	24745019	1916	1916	1916	1916	0
175	20231120	154800	24745019	1916	1916	1916	1916	0
176	20231120	154700	24745019	1916	1916	1916	1916	0
177	20231120	154600	24745019	1916	1916	1916	1916	0
178	20231120	154500	24745019	1916	1916	1916	1916	0
179	20231120	154400	24745019	1916	1916	1916	1916	0
180	20231120	154300	24745019	1916	1916	1916	1916	0
181	20231120	154200	24745019	1916	1916	1916	1916	0
182	20231120	154100	24745019	1916	1916	1916	1916	717
183	20231120	154000	24745019	1916	1916	1916	1916	0
184	20231120	153900	24745019	1916	1916	1916	1916	0
185	20231120	153800	24745019	1916	1916	1916	1916	0
186	20231120	153700	24745019	1916	1916	1916	1916	0
187	20231120	153600	24745019	1916	1916	1916	1916	0
188	20231120	153500	24745019	1916	1916	1916	1916	0
189	20231120	153400	24745019	1916	1916	1916	1916	0
190	20231120	153300	24745019	1916	1916	1916	1916	0
191	20231120	153200	24745019	1916	1916	1916	1916	0
192	20231120	153100	24745019	1916	1916	1916	1916	0
193	20231120	153000	24745019	1916	1916	1916	1916	717
194	20231120	152900	23371247	1920	1920	1920	1920	0
195	20231120	152800	23371247	1920	1920	1920	1920	0
196	20231120	152700	23371247	1920	1920	1920	1920	0
197	20231120	152600	23371247	1920	1920	1920	1920	0
198	20231120	152500	23371247	1920	1920	1920	1920	0
199	20231120	152400	23371247	1920	1920	1920	1920	0
200	20231120	152300	23371247	1920	1920	1920	1920	0
201	20231120	152200	23371247	1920	1920	1920	1920	0
202	20231120	152100	23371247	1920	1920	1920	1920	0
203	20231120	152000	23371247	1920	1920	1920	1920	0
204	20231120	151900	23371247	1920	1920	1920	1920	42
205	20231120	151800	23290607	1917	1917	1917	1917	0
206	20231120	151700	23290607	1917	1917	1917	1917	0
207	20231120	151600	23290607	1917	1917	1917	1917	1
208	20231120	151500	23288690	1917	1917	1917	1917	0
209	20231120	151400	23288690	1917	1917	1917	1917	3
210	20231120	151300	23282939	1918	1918	1918	1918	0
211	20231120	151200	23282939	1918	1918	1918	1918	0
212	20231120	151100	23282939	1918	1918	1918	1918	612
213	20231120	151000	22109123	1918	1918	1918	1918	376
214	20231120	150900	21387955	1918	1920	1921	1918	790
215	20231120	150800	19871151	1918	1918	1918	1918	0
216	20231120	150700	19871151	1918	1918	1918	1918	0
217	20231120	150600	19871151	1918	1918	1918	1918	0
218	20231120	150500	19871151	1918	1918	1918	1918	0
219	20231120	150400	19871151	1918	1918	1918	1918	0
220	20231120	150300	19871151	1918	1918	1918	1918	0
221	20231120	150200	19871151	1918	1918	1918	1918	0
222	20231120	150100	19871151	1918	1918	1918	1918	0
223	20231120	150000	19871151	1918	1918	1918	1918	0
224	20231120	145900	19871151	1918	1918	1918	1918	0
225	20231120	145800	19871151	1918	1918	1918	1918	0
226	20231120	145700	19871151	1918	1918	1918	1918	0
227	20231120	145600	19871151	1918	1918	1918	1918	0
228	20231120	145500	19871151	1918	1918	1918	1918	0
229	20231120	145400	19871151	1918	1918	1918	1918	0
230	20231120	145300	19871151	1918	1918	1918	1918	4
231	20231120	145200	19863479	1921	1921	1921	1921	0
232	20231120	145100	19863479	1921	1921	1921	1921	0
233	20231120	145000	19863479	1921	1921	1921	1921	0
234	20231120	144900	19863479	1921	1921	1921	1921	0
235	20231120	144800	19863479	1921	1921	1921	1921	95
236	20231120	144700	19680984	1921	1921	1921	1921	0
237	20231120	144600	19680984	1921	1921	1921	1921	0
238	20231120	144500	19680984	1921	1921	1921	1921	0
239	20231120	144400	19680984	1921	1921	1921	1921	0
240	20231120	144300	19680984	1921	1921	1921	1921	0
241	20231120	144200	19680984	1921	1920	1921	1920	79
242	20231120	144100	19529273	1920	1920	1920	1920	0
243	20231120	144000	19529273	1920	1920	1920	1920	0
244	20231120	143900	19529273	1920	1920	1920	1920	9
245	20231120	143800	19511993	1921	1921	1921	1921	0
246	20231120	143700	19511993	1921	1921	1921	1921	0
247	20231120	143600	19511993	1921	1921	1921	1921	0
248	20231120	143500	19511993	1921	1921	1921	1921	0
249	20231120	143400	19511993	1921	1921	1921	1921	0
250	20231120	143300	19511993	1921	1921	1921	1921	400
251	20231120	143200	18743593	1921	1921	1921	1921	0
252	20231120	143100	18743593	1921	1920	1921	1920	492
253	20231120	143000	17798553	1920	1920	1920	1920	0
254	20231120	142900	17798553	1920	1920	1920	1920	8
255	20231120	142800	17783193	1920	1920	1920	1920	0
256	20231120	142700	17783193	1920	1920	1920	1920	0
257	20231120	142600	17783193	1920	1920	1920	1920	0
258	20231120	142500	17783193	1920	1920	1920	1920	0
259	20231120	142400	17783193	1920	1920	1920	1920	0
260	20231120	142300	17783193	1920	1920	1920	1920	0
261	20231120	142200	17783193	1920	1920	1920	1920	0
262	20231120	142100	17783193	1920	1920	1920	1920	0
263	20231120	142000	17783193	1920	1920	1920	1920	0
264	20231120	141900	17783193	1920	1920	1920	1920	0
265	20231120	141800	17783193	1920	1920	1920	1920	0
266	20231120	141700	17783193	1920	1920	1920	1920	0
267	20231120	141600	17783193	1920	1918	1920	1918	188
268	20231120	141500	17422607	1920	1919	1920	1919	200
269	20231120	141400	17038667	1920	1920	1920	1920	201
270	20231120	141300	16652747	1921	1921	1921	1921	0
271	20231120	141200	16652747	1921	1921	1921	1921	0
272	20231120	141100	16652747	1921	1921	1921	1921	2
273	20231120	141000	16648905	1921	1921	1921	1921	0
274	20231120	140900	16648905	1921	1921	1921	1921	10
275	20231120	140800	16629695	1921	1921	1921	1921	0
276	20231120	140700	16629695	1921	1921	1921	1921	0
277	20231120	140600	16629695	1921	1921	1921	1921	0
278	20231120	140500	16629695	1921	1921	1921	1921	0
279	20231120	140400	16629695	1921	1921	1921	1921	0
280	20231120	140300	16629695	1921	1921	1921	1921	0
281	20231120	140200	16629695	1921	1921	1921	1921	0
282	20231120	140100	16629695	1921	1921	1921	1921	0
283	20231120	140000	16629695	1921	1921	1921	1921	0
284	20231120	135900	16629695	1921	1921	1921	1921	0
285	20231120	135800	16629695	1921	1921	1921	1921	0
286	20231120	135700	16629695	1921	1921	1921	1921	0
287	20231120	135600	16629695	1921	1921	1921	1921	0
288	20231120	135500	16629695	1921	1921	1921	1921	0
289	20231120	135400	16629695	1921	1921	1921	1921	0
290	20231120	135300	16629695	1921	1921	1921	1921	0
291	20231120	135200	16629695	1921	1921	1921	1921	32
292	20231120	135100	16568223	1922	1922	1922	1922	15
293	20231120	135000	16539393	1922	1922	1922	1922	0
294	20231120	134900	16539393	1922	1922	1922	1922	0
295	20231120	134800	16539393	1922	1922	1922	1922	96
296	20231120	134700	16354881	1922	1922	1922	1922	0
297	20231120	134600	16354881	1922	1922	1922	1922	10
298	20231120	134500	16335661	1923	1923	1923	1923	0
299	20231120	134400	16335661	1923	1923	1923	1923	0
300	20231120	134300	16335661	1923	1923	1923	1923	0
301	20231120	134200	16335661	1923	1922	1923	1922	2
302	20231120	134100	16331816	1923	1923	1923	1923	0
303	20231120	134000	16331816	1923	1923	1923	1923	0
304	20231120	133900	16331816	1923	1923	1923	1923	0
305	20231120	133800	16331816	1923	1923	1923	1923	0
306	20231120	133700	16331816	1923	1923	1923	1923	0
307	20231120	133600	16331816	1923	1923	1923	1923	0
308	20231120	133500	16331816	1923	1923	1923	1923	0
309	20231120	133400	16331816	1923	1923	1923	1923	0
310	20231120	133300	16331816	1923	1923	1923	1923	10
311	20231120	133200	16312586	1922	1922	1922	1922	0
312	20231120	133100	16312586	1922	1922	1922	1922	0
313	20231120	133000	16312586	1922	1922	1922	1922	0
314	20231120	132900	16312586	1922	1922	1922	1922	10
315	20231120	132800	16293366	1923	1923	1923	1923	0
316	20231120	132700	16293366	1923	1923	1923	1923	0
317	20231120	132600	16293366	1923	1923	1923	1923	2
318	20231120	132500	16289520	1921	1921	1921	1921	0
319	20231120	132400	16289520	1921	1921	1921	1921	0
320	20231120	132300	16289520	1921	1921	1921	1921	0
321	20231120	132200	16289520	1921	1921	1921	1921	0
322	20231120	132100	16289520	1921	1921	1921	1921	0
323	20231120	132000	16289520	1921	1921	1921	1921	0
324	20231120	131900	16289520	1921	1921	1921	1921	0
325	20231120	131800	16289520	1921	1921	1921	1921	0
326	20231120	131700	16289520	1921	1921	1921	1921	0
327	20231120	131600	16289520	1921	1921	1921	1921	0
328	20231120	131500	16289520	1921	1921	1921	1921	0
329	20231120	131400	16289520	1921	1921	1921	1921	0
330	20231120	131300	16289520	1921	1921	1921	1921	0
331	20231120	131200	16289520	1921	1921	1921	1921	0
332	20231120	131100	16289520	1921	1921	1921	1921	0
333	20231120	131000	16289520	1921	1921	1921	1921	0
334	20231120	130900	16289520	1921	1921	1921	1921	0
335	20231120	130800	16289520	1921	1921	1921	1921	384
336	20231120	130700	15551856	1921	1921	1921	1921	0
337	20231120	130600	15551856	1921	1921	1921	1921	0
338	20231120	130500	15551856	1921	1921	1921	1921	0
339	20231120	130400	15551856	1921	1921	1921	1921	0
340	20231120	130300	15551856	1921	1921	1921	1921	0
341	20231120	130200	15551856	1921	1921	1921	1921	134
342	20231120	130100	15294442	1921	1921	1921	1921	0
343	20231120	130000	15294442	1921	1921	1921	1921	0
344	20231120	125900	15294442	1921	1921	1921	1921	312
345	20231120	125800	14695090	1921	1921	1921	1921	200
346	20231120	125700	14310890	1921	1921	1921	1921	0
347	20231120	125600	14310890	1921	1921	1921	1921	0
348	20231120	125500	14310890	1921	1921	1921	1921	0
349	20231120	125400	14310890	1921	1921	1921	1921	0
350	20231120	125300	14310890	1921	1921	1921	1921	3
351	20231120	125200	14305127	1921	1921	1921	1921	0
352	20231120	125100	14305127	1921	1921	1921	1921	0
353	20231120	125000	14305127	1921	1921	1921	1921	0
354	20231120	124900	14305127	1921	1921	1921	1921	150
355	20231120	124800	14016977	1921	1921	1921	1921	0
356	20231120	124700	14016977	1921	1921	1921	1921	0
357	20231120	124600	14016977	1921	1921	1921	1921	0
358	20231120	124500	14016977	1921	1921	1921	1921	0
359	20231120	124400	14016977	1921	1921	1921	1921	1
360	20231120	124300	14015056	1920	1920	1920	1920	5
361	20231120	124200	14005456	1921	1921	1921	1921	0
362	20231120	124100	14005456	1921	1921	1921	1921	0
363	20231120	124000	14005456	1921	1921	1921	1921	0
364	20231120	123900	14005456	1921	1921	1921	1921	0
365	20231120	123800	14005456	1921	1921	1921	1921	0
366	20231120	123700	14005456	1921	1921	1921	1921	0
367	20231120	123600	14005456	1921	1921	1921	1921	0
368	20231120	123500	14005456	1921	1921	1921	1921	1
369	20231120	123400	14003535	1921	1921	1921	1921	0
370	20231120	123300	14003535	1921	1921	1921	1921	0
371	20231120	123200	14003535	1921	1921	1921	1921	0
372	20231120	123100	14003535	1921	1921	1921	1921	0
373	20231120	123000	14003535	1921	1921	1921	1921	0
374	20231120	122900	14003535	1921	1921	1921	1921	0
375	20231120	122800	14003535	1921	1921	1921	1921	28
376	20231120	122700	13949747	1921	1921	1921	1921	0
377	20231120	122600	13949747	1921	1921	1921	1921	0
378	20231120	122500	13949747	1921	1921	1921	1921	0
379	20231120	122400	13949747	1921	1921	1921	1921	0
380	20231120	122300	13949747	1921	1921	1921	1921	0
381	20231120	122200	13949747	1921	1921	1921	1921	1
382	20231120	122100	13947826	1921	1921	1921	1921	0
383	20231120	122000	13947826	1921	1921	1921	1921	0
384	20231120	121900	13947826	1921	1921	1921	1921	0
385	20231120	121800	13947826	1921	1921	1921	1921	0
386	20231120	121700	13947826	1921	1921	1921	1921	0
387	20231120	121600	13947826	1921	1921	1921	1921	30
388	20231120	121500	13890196	1921	1921	1921	1921	0
389	20231120	121400	13890196	1921	1921	1921	1921	1
390	20231120	121300	13888275	1921	1921	1921	1921	3
391	20231120	121200	13882512	1921	1921	1921	1921	0
392	20231120	121100	13882512	1921	1921	1921	1921	0
393	20231120	121000	13882512	1921	1921	1921	1921	0
394	20231120	120900	13882512	1921	1921	1921	1921	0
395	20231120	120800	13882512	1921	1921	1921	1921	0
396	20231120	120700	13882512	1921	1921	1921	1921	0
397	20231120	120600	13882512	1921	1921	1921	1921	0
398	20231120	120500	13882512	1921	1921	1921	1921	0
399	20231120	120400	13882512	1921	1921	1921	1921	0
400	20231120	120300	13882512	1921	1921	1921	1921	0
401	20231120	120200	13882512	1921	1921	1921	1921	33
402	20231120	120100	13819119	1921	1921	1921	1921	5
403	20231120	120000	13809514	1921	1921	1921	1921	0
404	20231120	115900	13809514	1921	1921	1921	1921	10
405	20231120	115800	13790304	1921	1921	1921	1921	0
406	20231120	115700	13790304	1921	1921	1921	1921	0
407	20231120	115600	13790304	1921	1921	1921	1921	0
408	20231120	115500	13790304	1921	1921	1921	1921	0
409	20231120	115400	13790304	1921	1921	1921	1921	0
410	20231120	115300	13790304	1921	1921	1921	1921	0
411	20231120	115200	13790304	1921	1921	1921	1921	0
412	20231120	115100	13790304	1921	1921	1921	1921	150
413	20231120	115000	13502154	1921	1921	1921	1921	0
414	20231120	114900	13502154	1921	1921	1921	1921	0
415	20231120	114800	13502154	1921	1921	1921	1921	100
416	20231120	114700	13310054	1921	1921	1921	1921	0
417	20231120	114600	13310054	1921	1921	1921	1921	0
418	20231120	114500	13310054	1921	1921	1921	1921	0
419	20231120	114400	13310054	1921	1921	1921	1921	0
420	20231120	114300	13310054	1921	1921	1921	1921	0
421	20231120	114200	13310054	1921	1921	1921	1921	0
422	20231120	114100	13310054	1921	1921	1921	1921	0
423	20231120	114000	13310054	1921	1921	1921	1921	0
424	20231120	113900	13310054	1921	1921	1921	1921	0
425	20231120	113800	13310054	1921	1921	1921	1921	5
426	20231120	113700	13300449	1921	1921	1921	1921	0
427	20231120	113600	13300449	1921	1921	1921	1921	10
428	20231120	113500	13281239	1921	1921	1921	1921	0
429	20231120	113400	13281239	1921	1921	1921	1921	60
430	20231120	113300	13165979	1922	1922	1922	1922	0
431	20231120	113200	13165979	1922	1922	1922	1922	0
432	20231120	113100	13165979	1922	1922	1922	1922	1
433	20231120	113000	13164057	1921	1921	1921	1921	0
434	20231120	112900	13164057	1921	1921	1921	1921	0
435	20231120	112800	13164057	1921	1921	1921	1921	3
436	20231120	112700	13158294	1921	1921	1921	1921	3
437	20231120	112600	13152531	1922	1922	1922	1922	102
438	20231120	112500	12956487	1922	1922	1922	1922	1
439	20231120	112400	12954565	1923	1923	1923	1923	0
440	20231120	112300	12954565	1923	1923	1923	1923	0
441	20231120	112200	12954565	1923	1923	1923	1923	0
442	20231120	112100	12954565	1923	1923	1923	1923	0
443	20231120	112000	12954565	1923	1923	1923	1923	0
444	20231120	111900	12954565	1923	1923	1923	1923	50
445	20231120	111800	12858415	1923	1923	1923	1923	0
446	20231120	111700	12858415	1923	1923	1923	1923	0
447	20231120	111600	12858415	1923	1923	1923	1923	0
448	20231120	111500	12858415	1923	1923	1923	1923	0
449	20231120	111400	12858415	1923	1923	1923	1923	0
450	20231120	111300	12858415	1923	1923	1923	1923	0
451	20231120	111200	12858415	1923	1923	1923	1923	0
452	20231120	111100	12858415	1923	1923	1923	1923	0
453	20231120	111000	12858415	1923	1923	1923	1923	0
454	20231120	110900	12858415	1923	1923	1923	1923	0
455	20231120	110800	12858415	1923	1923	1923	1923	0
456	20231120	110700	12858415	1923	1923	1923	1923	0
457	20231120	110600	12858415	1923	1923	1923	1923	0
458	20231120	110500	12858415	1923	1923	1923	1923	20
459	20231120	110400	12819955	1923	1923	1923	1923	0
460	20231120	110300	12819955	1923	1923	1923	1923	0
461	20231120	110200	12819955	1923	1923	1923	1923	0
462	20231120	110100	12819955	1923	1923	1923	1923	0
463	20231120	110000	12819955	1923	1923	1923	1923	5
464	20231120	105900	12810340	1923	1923	1923	1923	300
465	20231120	105800	12233440	1923	1923	1923	1923	0
466	20231120	105700	12233440	1923	1923	1923	1923	300
467	20231120	105600	11656540	1923	1921	1923	1921	10
468	20231120	105500	11637312	1921	1921	1921	1921	0
469	20231120	105400	11637312	1921	1920	1921	1920	20
470	20231120	105300	11598898	1921	1920	1921	1920	300
471	20231120	105200	11022613	1920	1920	1920	1920	0
472	20231120	105100	11022613	1920	1920	1920	1920	0
473	20231120	105000	11022613	1920	1920	1920	1920	1
474	20231120	104900	11020693	1923	1923	1923	1923	0
475	20231120	104800	11020693	1923	1923	1923	1923	0
476	20231120	104700	11020693	1923	1923	1923	1923	0
477	20231120	104600	11020693	1923	1923	1923	1923	0
478	20231120	104500	11020693	1923	1923	1923	1923	0
479	20231120	104400	11020693	1923	1923	1923	1923	0
480	20231120	104300	11020693	1923	1923	1923	1923	0
481	20231120	104200	11020693	1923	1923	1923	1923	0
482	20231120	104100	11020693	1923	1923	1923	1923	0
483	20231120	104000	11020693	1923	1923	1923	1923	0
484	20231120	103900	11020693	1923	1923	1923	1923	0
485	20231120	103800	11020693	1923	1923	1923	1923	0
486	20231120	103700	11020693	1923	1923	1923	1923	0
487	20231120	103600	11020693	1923	1923	1923	1923	1
488	20231120	103500	11018770	1910	1910	1910	1910	0
489	20231120	103400	11018770	1910	1910	1910	1910	0
490	20231120	103300	11018770	1910	1920	1920	1910	500
491	20231120	103200	10061204	1920	1920	1920	1920	0
492	20231120	103100	10061204	1920	1920	1920	1920	0
493	20231120	103000	10061204	1920	1920	1920	1920	0
494	20231120	102900	10061204	1920	1920	1920	1920	0
495	20231120	102800	10061204	1920	1920	1920	1920	2
496	20231120	102700	10057364	1911	1911	1911	1911	0
497	20231120	102600	10057364	1911	1911	1911	1911	56
498	20231120	102500	9950348	1911	1911	1911	1911	0
499	20231120	102400	9950348	1911	1911	1911	1911	0
500	20231120	102300	9950348	1911	1911	1911	1911	0
501	20231120	102200	9950348	1911	1911	1914	1911	568
502	20231120	102100	8864626	1911	1914	1914	1911	1445
503	20231120	102000	6102749	1915	1915	1915	1915	155
504	20231120	101900	5805924	1917	1917	1917	1917	0
505	20231120	101800	5805924	1917	1917	1917	1917	34
506	20231120	101700	5740746	1917	1916	1917	1916	28
507	20231120	101600	5687084	1917	1916	1917	1916	28
508	20231120	101500	5633422	1915	1915	1915	1915	21
509	20231120	101400	5593207	1915	1914	1915	1914	25
510	20231120	101300	5545354	1914	1915	1915	1914	4
511	20231120	101200	5537696	1915	1915	1915	1915	1
512	20231120	101100	5535781	1915	1915	1915	1915	11
513	20231120	101000	5514716	1915	1915	1915	1915	11
514	20231120	100900	5493651	1915	1915	1915	1915	2
515	20231120	100800	5489821	1915	1915	1915	1915	0
516	20231120	100700	5489821	1915	1915	1915	1915	64
517	20231120	100600	5367261	1915	1915	1915	1915	17
518	20231120	100500	5334706	1915	1915	1915	1915	316
519	20231120	100400	4729566	1915	1915	1915	1915	108
520	20231120	100300	4522746	1925	1925	1925	1925	0
521	20231120	100200	4522746	1925	1925	1925	1925	0
522	20231120	100100	4522746	1925	1925	1925	1925	0
523	20231120	100000	4522746	1925	1925	1925	1925	0
524	20231120	095900	4522746	1925	1925	1925	1925	1
525	20231120	095800	4520821	1914	1914	1914	1914	0
526	20231120	095700	4520821	1914	1914	1914	1914	0
527	20231120	095600	4520821	1914	1914	1914	1914	0
528	20231120	095500	4520821	1914	1914	1914	1914	0
529	20231120	095400	4520821	1914	1914	1914	1914	0
530	20231120	095300	4520821	1914	1914	1914	1914	696
531	20231120	095200	3188677	1914	1915	1915	1914	192
532	20231120	095100	2821044	1914	1914	1914	1914	0
533	20231120	095000	2821044	1914	1914	1914	1914	0
534	20231120	094900	2821044	1914	1914	1914	1914	56
535	20231120	094800	2713860	1926	1926	1926	1926	0
536	20231120	094700	2713860	1926	1926	1926	1926	0
537	20231120	094600	2713860	1926	1926	1926	1926	0
538	20231120	094500	2713860	1926	1926	1926	1926	0
539	20231120	094400	2713860	1926	1926	1926	1926	0
540	20231120	094300	2713860	1926	1926	1926	1926	0
541	20231120	094200	2713860	1926	1926	1926	1926	0
542	20231120	094100	2713860	1926	1926	1926	1926	0
543	20231120	094000	2713860	1926	1926	1926	1926	50
544	20231120	093900	2617560	1926	1926	1926	1926	0
545	20231120	093800	2617560	1926	1926	1926	1926	2
546	20231120	093700	2613708	1926	1926	1926	1926	1
547	20231120	093600	2611782	1926	1926	1926	1926	0
548	20231120	093500	2611782	1926	1925	1926	1925	2
549	20231120	093400	2607931	1911	1911	1911	1911	0
550	20231120	093300	2607931	1911	1911	1911	1911	0
551	20231120	093200	2607931	1911	1911	1911	1911	0
552	20231120	093100	2607931	1911	1911	1911	1911	1
553	20231120	093000	2606020	1926	1926	1926	1926	0
554	20231120	092900	2606020	1926	1926	1926	1926	0
555	20231120	092800	2606020	1926	1926	1926	1926	0
556	20231120	092700	2606020	1926	1926	1926	1926	0
557	20231120	092600	2606020	1926	1926	1926	1926	0
558	20231120	092500	2606020	1926	1926	1926	1926	1
559	20231120	092400	2604094	1910	1913	1913	1910	553
560	20231120	092300	1547321	1926	1926	1926	1926	92
561	20231120	092200	1370129	1926	1926	1926	1926	16
562	20231120	092100	1339313	1926	1926	1926	1926	10
563	20231120	092000	1320053	1926	1925	1926	1925	82
564	20231120	091900	1162187	1925	1923	1925	1923	287
565	20231120	091800	609926	1922	1922	1922	1922	103
566	20231120	091700	411960	1922	1922	1922	1922	0
567	20231120	091600	411960	1922	1922	1922	1922	1
568	20231120	091500	410038	1913	1913	1913	1913	0
569	20231120	091400	410038	1913	1913	1913	1913	0
570	20231120	091300	410038	1913	1913	1913	1913	1
571	20231120	091200	408125	1922	1922	1922	1922	0
572	20231120	091100	408125	1922	1922	1922	1922	0
573	20231120	091000	408125	1922	1922	1922	1922	0
574	20231120	090900	408125	1922	1922	1922	1922	0
575	20231120	090800	408125	1922	1922	1922	1922	1
576	20231120	090700	406203	1911	1911	1911	1911	0
577	20231120	090600	406203	1911	1911	1911	1911	0
578	20231120	090500	406203	1911	1911	1911	1911	0
579	20231120	090400	406203	1911	1911	1911	1911	0
580	20231120	090300	406203	1911	1911	1911	1911	0
581	20231120	090200	406203	1911	1911	1911	1911	0
582	20231120	090100	406203	1911	1911	1911	1911	0
583	20231120	090000	406203	1911	1907	1911	1907	213