KissMeData/048830/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192100	133515206	1911	1911	1911	1911	821
3	20231121	192000	133515206	1911	1911	1911	1911	0
4	20231121	191900	133515206	1911	1911	1911	1911	0
5	20231121	191800	133515206	1911	1911	1911	1911	0
6	20231121	191700	133515206	1911	1911	1911	1911	0
7	20231121	191600	133515206	1911	1911	1911	1911	0
8	20231121	191500	133515206	1911	1911	1911	1911	0
9	20231121	191400	133515206	1911	1911	1911	1911	0
10	20231121	191300	133515206	1911	1911	1911	1911	0
11	20231121	191200	133515206	1911	1911	1911	1911	0
12	20231121	191100	133515206	1911	1911	1911	1911	0
13	20231121	191000	133515206	1911	1911	1911	1911	0
14	20231121	190900	133515206	1911	1911	1911	1911	0
15	20231121	190800	133515206	1911	1911	1911	1911	0
16	20231121	190700	133515206	1911	1911	1911	1911	0
17	20231121	190600	133515206	1911	1911	1911	1911	0
18	20231121	190500	133515206	1911	1911	1911	1911	0
19	20231121	190400	133515206	1911	1911	1911	1911	0
20	20231121	190300	133515206	1911	1911	1911	1911	0
21	20231121	190200	133515206	1911	1911	1911	1911	0
22	20231121	190100	133515206	1911	1911	1911	1911	0
23	20231121	190000	133515206	1911	1911	1911	1911	0
24	20231121	185900	133515206	1911	1911	1911	1911	0
25	20231121	185800	133515206	1911	1911	1911	1911	0
26	20231121	185700	133515206	1911	1911	1911	1911	0
27	20231121	185600	133515206	1911	1911	1911	1911	0
28	20231121	185500	133515206	1911	1911	1911	1911	0
29	20231121	185400	133515206	1911	1911	1911	1911	0
30	20231121	185300	133515206	1911	1911	1911	1911	0
31	20231121	185200	133515206	1911	1911	1911	1911	0
32	20231121	185100	133515206	1911	1911	1911	1911	821
33	20231121	185000	133515206	1911	1911	1911	1911	0
34	20231121	184900	133515206	1911	1911	1911	1911	0
35	20231121	184800	133515206	1911	1911	1911	1911	0
36	20231121	184700	133515206	1911	1911	1911	1911	0
37	20231121	184600	133515206	1911	1911	1911	1911	0
38	20231121	184500	133515206	1911	1911	1911	1911	0
39	20231121	184400	133515206	1911	1911	1911	1911	0
40	20231121	184300	133515206	1911	1911	1911	1911	0
41	20231121	184200	133515206	1911	1911	1911	1911	0
42	20231121	184100	133515206	1911	1911	1911	1911	0
43	20231121	184000	133515206	1911	1911	1911	1911	0
44	20231121	183900	133515206	1911	1911	1911	1911	0
45	20231121	183800	133515206	1911	1911	1911	1911	0
46	20231121	183700	133515206	1911	1911	1911	1911	0
47	20231121	183600	133515206	1911	1911	1911	1911	0
48	20231121	183500	133515206	1911	1911	1911	1911	0
49	20231121	183400	133515206	1911	1911	1911	1911	0
50	20231121	183300	133515206	1911	1911	1911	1911	0
51	20231121	183200	133515206	1911	1911	1911	1911	0
52	20231121	183100	133515206	1911	1911	1911	1911	0
53	20231121	183000	133515206	1911	1911	1911	1911	0
54	20231121	182900	133515206	1911	1911	1911	1911	0
55	20231121	182800	133515206	1911	1911	1911	1911	0
56	20231121	182700	133515206	1911	1911	1911	1911	0
57	20231121	182600	133515206	1911	1911	1911	1911	0
58	20231121	182500	133515206	1911	1911	1911	1911	0
59	20231121	182400	133515206	1911	1911	1911	1911	0
60	20231121	182300	133515206	1911	1911	1911	1911	0
61	20231121	182200	133515206	1911	1911	1911	1911	0
62	20231121	182100	133515206	1911	1911	1911	1911	821
63	20231121	182000	133515206	1911	1911	1911	1911	0
64	20231121	181900	133515206	1911	1911	1911	1911	0
65	20231121	181800	133515206	1911	1911	1911	1911	0
66	20231121	181700	133515206	1911	1911	1911	1911	0
67	20231121	181600	133515206	1911	1911	1911	1911	0
68	20231121	181500	133515206	1911	1911	1911	1911	0
69	20231121	181400	133515206	1911	1911	1911	1911	0
70	20231121	181300	133515206	1911	1911	1911	1911	0
71	20231121	181200	133515206	1911	1911	1911	1911	0
72	20231121	181100	133515206	1911	1911	1911	1911	0
73	20231121	181000	133515206	1911	1911	1911	1911	0
74	20231121	180900	133515206	1911	1911	1911	1911	0
75	20231121	180800	133515206	1911	1911	1911	1911	0
76	20231121	180700	133515206	1911	1911	1911	1911	0
77	20231121	180600	133515206	1911	1911	1911	1911	0
78	20231121	180500	133515206	1911	1911	1911	1911	0
79	20231121	180400	133515206	1911	1911	1911	1911	0
80	20231121	180300	133515206	1911	1911	1911	1911	0
81	20231121	180200	133515206	1911	1911	1911	1911	0
82	20231121	180100	133515206	1911	1911	1911	1911	0
83	20231121	180000	133515206	1911	1911	1911	1911	0
84	20231121	175900	133515206	1911	1911	1911	1911	0
85	20231121	175800	133515206	1911	1911	1911	1911	0
86	20231121	175700	133515206	1911	1911	1911	1911	0
87	20231121	175600	133515206	1911	1911	1911	1911	0
88	20231121	175500	133515206	1911	1911	1911	1911	0
89	20231121	175400	133515206	1911	1911	1911	1911	0
90	20231121	175300	133515206	1911	1911	1911	1911	0
91	20231121	175200	133515206	1911	1911	1911	1911	0
92	20231121	175100	133515206	1911	1911	1911	1911	821
93	20231121	175000	133515206	1911	1911	1911	1911	0
94	20231121	174900	133515206	1911	1911	1911	1911	0
95	20231121	174800	133515206	1911	1911	1911	1911	0
96	20231121	174700	133515206	1911	1911	1911	1911	0
97	20231121	174600	133515206	1911	1911	1911	1911	0
98	20231121	174500	133515206	1911	1911	1911	1911	0
99	20231121	174400	133515206	1911	1911	1911	1911	0
100	20231121	174300	133515206	1911	1911	1911	1911	0
101	20231121	174200	133515206	1911	1911	1911	1911	0
102	20231121	174100	133515206	1911	1911	1911	1911	0
103	20231121	174000	133515206	1911	1911	1911	1911	0
104	20231121	173900	133515206	1911	1911	1911	1911	0
105	20231121	173800	133515206	1911	1911	1911	1911	0
106	20231121	173700	133515206	1911	1911	1911	1911	0
107	20231121	173600	133515206	1911	1911	1911	1911	0
108	20231121	173500	133515206	1911	1911	1911	1911	0
109	20231121	173400	133515206	1911	1911	1911	1911	0
110	20231121	173300	133515206	1911	1911	1911	1911	0
111	20231121	173200	133515206	1911	1911	1911	1911	0
112	20231121	173100	133515206	1911	1911	1911	1911	0
113	20231121	173000	133515206	1911	1911	1911	1911	0
114	20231121	172900	133515206	1911	1911	1911	1911	0
115	20231121	172800	133515206	1911	1911	1911	1911	0
116	20231121	172700	133515206	1911	1911	1911	1911	0
117	20231121	172600	133515206	1911	1911	1911	1911	0
118	20231121	172500	133515206	1911	1911	1911	1911	0
119	20231121	172400	133515206	1911	1911	1911	1911	0
120	20231121	172300	133515206	1911	1911	1911	1911	0
121	20231121	172200	133515206	1911	1911	1911	1911	0
122	20231121	172100	133515206	1911	1911	1911	1911	821
123	20231121	172000	133515206	1911	1911	1911	1911	0
124	20231121	171900	133515206	1911	1911	1911	1911	0
125	20231121	171800	133515206	1911	1911	1911	1911	0
126	20231121	171700	133515206	1911	1911	1911	1911	0
127	20231121	171600	133515206	1911	1911	1911	1911	0
128	20231121	171500	133515206	1911	1911	1911	1911	0
129	20231121	171400	133515206	1911	1911	1911	1911	0
130	20231121	171300	133515206	1911	1911	1911	1911	0
131	20231121	171200	133515206	1911	1911	1911	1911	0
132	20231121	171100	133515206	1911	1911	1911	1911	0
133	20231121	171000	133515206	1911	1911	1911	1911	0
134	20231121	170900	133515206	1911	1911	1911	1911	0
135	20231121	170800	133515206	1911	1911	1911	1911	0
136	20231121	170700	133515206	1911	1911	1911	1911	0
137	20231121	170600	133515206	1911	1911	1911	1911	0
138	20231121	170500	133515206	1911	1911	1911	1911	0
139	20231121	170400	133515206	1911	1911	1911	1911	0
140	20231121	170300	133515206	1911	1911	1911	1911	0
141	20231121	170200	133515206	1911	1911	1911	1911	0
142	20231121	170100	133515206	1911	1911	1911	1911	0
143	20231121	170000	133515206	1911	1911	1911	1911	0
144	20231121	165900	133515206	1911	1911	1911	1911	0
145	20231121	165800	133515206	1911	1911	1911	1911	0
146	20231121	165700	133515206	1911	1911	1911	1911	0
147	20231121	165600	133515206	1911	1911	1911	1911	0
148	20231121	165500	133515206	1911	1911	1911	1911	0
149	20231121	165400	133515206	1911	1911	1911	1911	0
150	20231121	165300	133515206	1911	1911	1911	1911	0
151	20231121	165200	133515206	1911	1911	1911	1911	0
152	20231121	165100	133515206	1911	1911	1911	1911	821
153	20231121	165000	133515206	1911	1911	1911	1911	0
154	20231121	164900	133515206	1911	1911	1911	1911	0
155	20231121	164800	133515206	1911	1911	1911	1911	0
156	20231121	164700	133515206	1911	1911	1911	1911	0
157	20231121	164600	133515206	1911	1911	1911	1911	0
158	20231121	164500	133515206	1911	1911	1911	1911	0
159	20231121	164400	133515206	1911	1911	1911	1911	0
160	20231121	164300	133515206	1911	1911	1911	1911	0
161	20231121	164200	133515206	1911	1911	1911	1911	0
162	20231121	164100	133515206	1911	1911	1911	1911	0
163	20231121	164000	133515206	1911	1911	1911	1911	0
164	20231121	163900	133515206	1911	1911	1911	1911	0
165	20231121	163800	133515206	1911	1911	1911	1911	0
166	20231121	163700	133515206	1911	1911	1911	1911	0
167	20231121	163600	133515206	1911	1911	1911	1911	0
168	20231121	163500	133515206	1911	1911	1911	1911	0
169	20231121	163400	133515206	1911	1911	1911	1911	0
170	20231121	163300	133515206	1911	1911	1911	1911	0
171	20231121	163200	133515206	1911	1911	1911	1911	0
172	20231121	163100	133515206	1911	1911	1911	1911	0
173	20231121	163000	133515206	1911	1911	1911	1911	0
174	20231121	162900	133515206	1911	1911	1911	1911	0
175	20231121	162800	133515206	1911	1911	1911	1911	0
176	20231121	162700	133515206	1911	1911	1911	1911	0
177	20231121	162600	133515206	1911	1911	1911	1911	0
178	20231121	162500	133515206	1911	1911	1911	1911	0
179	20231121	162400	133515206	1911	1911	1911	1911	0
180	20231121	162300	133515206	1911	1911	1911	1911	0
181	20231121	162200	133515206	1911	1911	1911	1911	0
182	20231121	162100	133515206	1911	1911	1911	1911	821
183	20231121	162000	133515206	1911	1911	1911	1911	0
184	20231121	161900	133515206	1911	1911	1911	1911	0
185	20231121	161800	133515206	1911	1911	1911	1911	0
186	20231121	161700	133515206	1911	1911	1911	1911	0
187	20231121	161600	133515206	1911	1911	1911	1911	0
188	20231121	161500	133515206	1911	1911	1911	1911	0
189	20231121	161400	133515206	1911	1911	1911	1911	0
190	20231121	161300	133515206	1911	1911	1911	1911	0
191	20231121	161200	133515206	1911	1911	1911	1911	0
192	20231121	161100	133515206	1911	1911	1911	1911	0
193	20231121	161000	133515206	1911	1911	1911	1911	0
194	20231121	160900	133515206	1911	1911	1911	1911	0
195	20231121	160800	133515206	1911	1911	1911	1911	0
196	20231121	160700	133515206	1911	1911	1911	1911	0
197	20231121	160600	133515206	1911	1911	1911	1911	0
198	20231121	160500	133515206	1911	1911	1911	1911	0
199	20231121	160400	133515206	1911	1911	1911	1911	0
200	20231121	160300	133515206	1911	1911	1911	1911	0
201	20231121	160200	133515206	1911	1911	1911	1911	0
202	20231121	160100	133515206	1911	1911	1911	1911	0
203	20231121	160000	133515206	1911	1911	1911	1911	0
204	20231121	155900	133515206	1911	1911	1911	1911	0
205	20231121	155800	133515206	1911	1911	1911	1911	0
206	20231121	155700	133515206	1911	1911	1911	1911	0
207	20231121	155600	133515206	1911	1911	1911	1911	0
208	20231121	155500	133515206	1911	1911	1911	1911	0
209	20231121	155400	133515206	1911	1911	1911	1911	0
210	20231121	155300	133515206	1911	1911	1911	1911	0
211	20231121	155200	133515206	1911	1911	1911	1911	0
212	20231121	155100	133515206	1911	1911	1911	1911	821
213	20231121	155000	133515206	1911	1911	1911	1911	0
214	20231121	154900	133515206	1911	1911	1911	1911	0
215	20231121	154800	133515206	1911	1911	1911	1911	0
216	20231121	154700	133515206	1911	1911	1911	1911	0
217	20231121	154600	133515206	1911	1911	1911	1911	0
218	20231121	154500	133515206	1911	1911	1911	1911	0
219	20231121	154400	133515206	1911	1911	1911	1911	0
220	20231121	154300	133515206	1911	1911	1911	1911	0
221	20231121	154200	133515206	1911	1911	1911	1911	0
222	20231121	154100	133515206	1911	1911	1911	1911	0
223	20231121	154000	133515206	1911	1911	1911	1911	0
224	20231121	153900	133515206	1911	1911	1911	1911	0
225	20231121	153800	133515206	1911	1911	1911	1911	0
226	20231121	153700	133515206	1911	1911	1911	1911	0
227	20231121	153600	133515206	1911	1911	1911	1911	0
228	20231121	153500	133515206	1911	1911	1911	1911	0
229	20231121	153400	133515206	1911	1911	1911	1911	0
230	20231121	153300	133515206	1911	1911	1911	1911	0
231	20231121	153200	133515206	1911	1911	1911	1911	0
232	20231121	153100	133515206	1911	1911	1911	1911	0
233	20231121	153000	133515206	1911	1911	1911	1911	821
234	20231121	152900	131946275	1909	1909	1909	1909	0
235	20231121	152800	131946275	1909	1909	1909	1909	0
236	20231121	152700	131946275	1909	1909	1909	1909	0
237	20231121	152600	131946275	1909	1909	1909	1909	0
238	20231121	152500	131946275	1909	1909	1909	1909	0
239	20231121	152400	131946275	1909	1909	1909	1909	0
240	20231121	152300	131946275	1909	1909	1909	1909	0
241	20231121	152200	131946275	1909	1909	1909	1909	0
242	20231121	152100	131946275	1909	1909	1909	1909	0
243	20231121	152000	131946275	1909	1909	1909	1909	0
244	20231121	151900	131946275	1909	1909	1909	1909	0
245	20231121	151800	131946275	1909	1909	1909	1909	0
246	20231121	151700	131946275	1909	1909	1909	1909	0
247	20231121	151600	131946275	1909	1909	1909	1909	71
248	20231121	151500	131810736	1904	1904	1904	1904	0
249	20231121	151400	131810736	1904	1907	1907	1904	4000
250	20231121	151300	124189269	1909	1909	1909	1909	100
251	20231121	151200	123998369	1908	1908	1908	1908	5
252	20231121	151100	123988829	1908	1908	1908	1908	4
253	20231121	151000	123981197	1909	1909	1909	1909	0
254	20231121	150900	123981197	1909	1909	1909	1909	0
255	20231121	150800	123981197	1909	1909	1909	1909	0
256	20231121	150700	123981197	1909	1909	1909	1909	30
257	20231121	150600	123923927	1909	1909	1909	1909	0
258	20231121	150500	123923927	1909	1909	1909	1909	0
259	20231121	150400	123923927	1909	1910	1910	1909	1361
260	20231121	150300	121325278	1910	1910	1910	1910	0
261	20231121	150200	121325278	1910	1910	1910	1910	0
262	20231121	150100	121325278	1910	1910	1910	1910	0
263	20231121	150000	121325278	1910	1910	1910	1910	0
264	20231121	145900	121325278	1910	1910	1910	1910	0
265	20231121	145800	121325278	1910	1910	1910	1910	0
266	20231121	145700	121325278	1910	1910	1910	1910	0
267	20231121	145600	121325278	1910	1910	1910	1910	0
268	20231121	145500	121325278	1910	1910	1910	1910	0
269	20231121	145400	121325278	1910	1910	1910	1910	0
270	20231121	145300	121325278	1910	1910	1910	1910	0
271	20231121	145200	121325278	1910	1910	1910	1910	460
272	20231121	145100	120446678	1910	1910	1910	1910	0
273	20231121	145000	120446678	1910	1910	1910	1910	0
274	20231121	144900	120446678	1910	1910	1910	1910	0
275	20231121	144800	120446678	1910	1910	1910	1910	0
276	20231121	144700	120446678	1910	1910	1910	1910	0
277	20231121	144600	120446678	1910	1910	1910	1910	13
278	20231121	144500	120421848	1910	1910	1910	1910	0
279	20231121	144400	120421848	1910	1910	1910	1910	0
280	20231121	144300	120421848	1910	1910	1910	1910	0
281	20231121	144200	120421848	1910	1910	1910	1910	10
282	20231121	144100	120402748	1909	1909	1909	1909	0
283	20231121	144000	120402748	1909	1909	1909	1909	0
284	20231121	143900	120402748	1909	1909	1909	1909	200
285	20231121	143800	120020948	1910	1910	1910	1910	0
286	20231121	143700	120020948	1910	1910	1910	1910	0
287	20231121	143600	120020948	1910	1910	1910	1910	0
288	20231121	143500	120020948	1910	1910	1910	1910	0
289	20231121	143400	120020948	1910	1910	1910	1910	0
290	20231121	143300	120020948	1910	1910	1910	1910	10
291	20231121	143200	120001848	1907	1907	1907	1907	0
292	20231121	143100	120001848	1907	1907	1907	1907	0
293	20231121	143000	120001848	1907	1907	1907	1907	26
294	20231121	142900	119952266	1910	1910	1910	1910	0
295	20231121	142800	119952266	1910	1910	1910	1910	0
296	20231121	142700	119952266	1910	1910	1910	1910	0
297	20231121	142600	119952266	1910	1910	1910	1910	0
298	20231121	142500	119952266	1910	1910	1910	1910	31
299	20231121	142400	119893056	1906	1906	1906	1906	0
300	20231121	142300	119893056	1906	1906	1906	1906	0
301	20231121	142200	119893056	1906	1906	1906	1906	0
302	20231121	142100	119893056	1906	1906	1906	1906	0
303	20231121	142000	119893056	1906	1910	1910	1906	79
304	20231121	141900	119742478	1906	1906	1906	1906	14
305	20231121	141800	119715794	1910	1910	1910	1910	0
306	20231121	141700	119715794	1910	1910	1910	1910	0
307	20231121	141600	119715794	1910	1910	1910	1910	524
308	20231121	141500	118714954	1910	1910	1910	1910	0
309	20231121	141400	118714954	1910	1910	1910	1910	0
310	20231121	141300	118714954	1910	1910	1910	1910	7
311	20231121	141200	118701584	1910	1910	1910	1910	0
312	20231121	141100	118701584	1910	1910	1910	1910	0
313	20231121	141000	118701584	1910	1910	1910	1910	0
314	20231121	140900	118701584	1910	1907	1910	1907	1000
315	20231121	140800	116792206	1906	1906	1906	1906	0
316	20231121	140700	116792206	1906	1906	1906	1906	0
317	20231121	140600	116792206	1906	1906	1906	1906	0
318	20231121	140500	116792206	1906	1906	1906	1906	0
319	20231121	140400	116792206	1906	1906	1906	1906	1
320	20231121	140300	116790300	1906	1906	1906	1906	0
321	20231121	140200	116790300	1906	1906	1906	1906	0
322	20231121	140100	116790300	1906	1906	1906	1906	0
323	20231121	140000	116790300	1906	1906	1906	1906	0
324	20231121	135900	116790300	1906	1906	1906	1906	0
325	20231121	135800	116790300	1906	1906	1906	1906	0
326	20231121	135700	116790300	1906	1906	1906	1906	500
327	20231121	135600	115837300	1906	1906	1906	1906	0
328	20231121	135500	115837300	1906	1906	1906	1906	0
329	20231121	135400	115837300	1906	1906	1906	1906	283
330	20231121	135300	115297902	1906	1906	1906	1906	0
331	20231121	135200	115297902	1906	1906	1906	1906	0
332	20231121	135100	115297902	1906	1906	1906	1906	23
333	20231121	135000	115254064	1907	1907	1907	1907	0
334	20231121	134900	115254064	1907	1907	1907	1907	0
335	20231121	134800	115254064	1907	1907	1907	1907	0
336	20231121	134700	115254064	1907	1907	1907	1907	22
337	20231121	134600	115212110	1907	1907	1907	1907	0
338	20231121	134500	115212110	1907	1907	1907	1907	0
339	20231121	134400	115212110	1907	1907	1907	1907	0
340	20231121	134300	115212110	1907	1907	1907	1907	298
341	20231121	134200	114643824	1907	1907	1907	1907	0
342	20231121	134100	114643824	1907	1907	1907	1907	0
343	20231121	134000	114643824	1907	1907	1907	1907	0
344	20231121	133900	114643824	1907	1907	1907	1907	0
345	20231121	133800	114643824	1907	1907	1907	1907	0
346	20231121	133700	114643824	1907	1907	1907	1907	0
347	20231121	133600	114643824	1907	1907	1907	1907	0
348	20231121	133500	114643824	1907	1907	1907	1907	0
349	20231121	133400	114643824	1907	1907	1907	1907	0
350	20231121	133300	114643824	1907	1907	1907	1907	1
351	20231121	133200	114641917	1906	1906	1906	1906	0
352	20231121	133100	114641917	1906	1906	1906	1906	0
353	20231121	133000	114641917	1906	1906	1906	1906	0
354	20231121	132900	114641917	1906	1906	1906	1906	0
355	20231121	132800	114641917	1906	1906	1906	1906	0
356	20231121	132700	114641917	1906	1906	1906	1906	471
357	20231121	132600	113744191	1906	1906	1906	1906	0
358	20231121	132500	113744191	1906	1906	1906	1906	0
359	20231121	132400	113744191	1906	1906	1906	1906	0
360	20231121	132300	113744191	1906	1906	1906	1906	0
361	20231121	132200	113744191	1906	1906	1906	1906	0
362	20231121	132100	113744191	1906	1906	1906	1906	0
363	20231121	132000	113744191	1906	1906	1906	1906	0
364	20231121	131900	113744191	1906	1906	1906	1906	0
365	20231121	131800	113744191	1906	1906	1906	1906	0
366	20231121	131700	113744191	1906	1906	1906	1906	0
367	20231121	131600	113744191	1906	1906	1906	1906	24
368	20231121	131500	113698447	1906	1906	1906	1906	5
369	20231121	131400	113688917	1906	1906	1906	1906	0
370	20231121	131300	113688917	1906	1906	1906	1906	367
371	20231121	131200	112989415	1906	1906	1906	1906	104
372	20231121	131100	112791191	1906	1906	1906	1906	0
373	20231121	131000	112791191	1906	1906	1906	1906	786
374	20231121	130900	111293075	1906	1906	1906	1906	0
375	20231121	130800	111293075	1906	1906	1906	1906	0
376	20231121	130700	111293075	1906	1906	1906	1906	43
377	20231121	130600	111211117	1907	1907	1907	1907	0
378	20231121	130500	111211117	1907	1907	1907	1907	0
379	20231121	130400	111211117	1907	1907	1907	1907	0
380	20231121	130300	111211117	1907	1907	1907	1907	0
381	20231121	130200	111211117	1907	1907	1907	1907	0
382	20231121	130100	111211117	1907	1907	1907	1907	0
383	20231121	130000	111211117	1907	1907	1907	1907	0
384	20231121	125900	111211117	1907	1907	1907	1907	0
385	20231121	125800	111211117	1907	1907	1907	1907	20
386	20231121	125700	111172977	1906	1906	1906	1906	10
387	20231121	125600	111153917	1909	1909	1909	1909	0
388	20231121	125500	111153917	1909	1909	1909	1909	0
389	20231121	125400	111153917	1909	1909	1909	1909	30
390	20231121	125300	111096647	1910	1910	1910	1910	0
391	20231121	125200	111096647	1910	1910	1910	1910	0
392	20231121	125100	111096647	1910	1910	1910	1910	0
393	20231121	125000	111096647	1910	1910	1910	1910	0
394	20231121	124900	111096647	1910	1910	1910	1910	0
395	20231121	124800	111096647	1910	1910	1910	1910	0
396	20231121	124700	111096647	1910	1910	1910	1910	10
397	20231121	124600	111077547	1910	1910	1910	1910	0
398	20231121	124500	111077547	1910	1910	1910	1910	0
399	20231121	124400	111077547	1910	1910	1910	1910	0
400	20231121	124300	111077547	1910	1910	1910	1910	5
401	20231121	124200	111067997	1910	1905	1910	1905	2183
402	20231121	124100	106908467	1910	1910	1910	1910	0
403	20231121	124000	106908467	1910	1910	1910	1910	0
404	20231121	123900	106908467	1910	1910	1910	1910	0
405	20231121	123800	106908467	1910	1910	1910	1910	0
406	20231121	123700	106908467	1910	1905	1910	1905	518
407	20231121	123600	105921452	1906	1906	1906	1906	0
408	20231121	123500	105921452	1906	1906	1906	1906	100
409	20231121	123400	105730852	1906	1906	1906	1906	37
410	20231121	123300	105660330	1910	1910	1910	1905	1150
411	20231121	123200	103468830	1910	1910	1910	1910	0
412	20231121	123100	103468830	1910	1910	1910	1910	13
413	20231121	123000	103444000	1910	1910	1910	1910	100
414	20231121	122900	103253000	1910	1910	1910	1910	0
415	20231121	122800	103253000	1910	1909	1910	1909	55
416	20231121	122700	103148000	1910	1910	1910	1910	53
417	20231121	122600	103046770	1910	1910	1910	1910	0
418	20231121	122500	103046770	1910	1910	1910	1910	100
419	20231121	122400	102855770	1910	1910	1910	1910	0
420	20231121	122300	102855770	1910	1910	1910	1910	20
421	20231121	122200	102817570	1910	1910	1910	1910	19
422	20231121	122100	102781280	1910	1910	1910	1910	1
423	20231121	122000	102779370	1906	1906	1906	1906	1
424	20231121	121900	102777464	1906	1907	1907	1906	39
425	20231121	121800	102703129	1905	1905	1905	1905	0
426	20231121	121700	102703129	1905	1905	1905	1905	0
427	20231121	121600	102703129	1905	1905	1905	1905	0
428	20231121	121500	102703129	1905	1905	1905	1905	0
429	20231121	121400	102703129	1905	1905	1905	1905	0
430	20231121	121300	102703129	1905	1907	1911	1905	1055
431	20231121	121200	100692053	1910	1910	1910	1910	0
432	20231121	121100	100692053	1910	1909	1910	1909	203
433	20231121	121000	100304523	1909	1911	1911	1909	251
434	20231121	120900	99825203	1910	1910	1910	1910	56
435	20231121	120800	99718243	1911	1911	1911	1911	90
436	20231121	120700	99546253	1911	1911	1911	1911	100
437	20231121	120600	99355153	1914	1914	1914	1914	0
438	20231121	120500	99355153	1914	1914	1914	1914	0
439	20231121	120400	99355153	1914	1914	1914	1914	140
440	20231121	120300	99087193	1914	1914	1914	1914	0
441	20231121	120200	99087193	1914	1914	1915	1914	2238
442	20231121	120100	94803618	1914	1914	1914	1914	0
443	20231121	120000	94803618	1914	1914	1914	1914	0
444	20231121	115900	94803618	1914	1914	1914	1914	0
445	20231121	115800	94803618	1914	1914	1914	1914	0
446	20231121	115700	94803618	1914	1914	1914	1914	0
447	20231121	115600	94803618	1914	1914	1914	1914	0
448	20231121	115500	94803618	1914	1914	1914	1914	0
449	20231121	115400	94803618	1914	1914	1914	1910	23
450	20231121	115300	94759648	1914	1914	1914	1914	0
451	20231121	115200	94759648	1914	1914	1914	1914	0
452	20231121	115100	94759648	1914	1914	1914	1914	0
453	20231121	115000	94759648	1914	1914	1914	1914	0
454	20231121	114900	94759648	1914	1914	1914	1914	0
455	20231121	114800	94759648	1914	1914	1914	1914	20
456	20231121	114700	94721368	1913	1914	1914	1913	44
457	20231121	114600	94637186	1914	1914	1914	1914	0
458	20231121	114500	94637186	1914	1914	1914	1913	30
459	20231121	114400	94579781	1913	1913	1913	1913	0
460	20231121	114300	94579781	1913	1913	1913	1913	0
461	20231121	114200	94579781	1913	1913	1913	1913	50
462	20231121	114100	94484131	1914	1914	1914	1914	0
463	20231121	114000	94484131	1914	1914	1914	1914	0
464	20231121	113900	94484131	1914	1914	1914	1914	0
465	20231121	113800	94484131	1914	1914	1914	1914	0
466	20231121	113700	94484131	1914	1913	1914	1913	15
467	20231121	113600	94455426	1914	1914	1914	1914	5
468	20231121	113500	94445856	1914	1914	1914	1914	0
469	20231121	113400	94445856	1914	1914	1914	1914	1
470	20231121	113300	94443942	1914	1914	1914	1914	0
471	20231121	113200	94443942	1914	1914	1914	1914	0
472	20231121	113100	94443942	1914	1914	1914	1914	20
473	20231121	113000	94405662	1914	1914	1914	1914	0
474	20231121	112900	94405662	1914	1914	1914	1914	20
475	20231121	112800	94367382	1913	1913	1913	1913	52
476	20231121	112700	94267906	1914	1914	1914	1914	0
477	20231121	112600	94267906	1914	1914	1914	1914	10
478	20231121	112500	94248766	1914	1914	1914	1914	0
479	20231121	112400	94248766	1914	1914	1914	1914	0
480	20231121	112300	94248766	1914	1914	1914	1914	0
481	20231121	112200	94248766	1914	1914	1914	1914	0
482	20231121	112100	94248766	1914	1914	1914	1914	0
483	20231121	112000	94248766	1914	1914	1914	1914	0
484	20231121	111900	94248766	1914	1913	1914	1913	237
485	20231121	111800	93795338	1913	1913	1913	1913	0
486	20231121	111700	93795338	1913	1913	1913	1913	10
487	20231121	111600	93776208	1909	1909	1909	1909	1
488	20231121	111500	93774299	1914	1914	1914	1914	0
489	20231121	111400	93774299	1914	1914	1914	1914	0
490	20231121	111300	93774299	1914	1914	1914	1914	0
491	20231121	111200	93774299	1914	1914	1914	1914	0
492	20231121	111100	93774299	1914	1914	1914	1914	0
493	20231121	111000	93774299	1914	1914	1914	1914	0
494	20231121	110900	93774299	1914	1914	1914	1914	0
495	20231121	110800	93774299	1914	1914	1914	1914	0
496	20231121	110700	93774299	1914	1913	1914	1913	449
497	20231121	110600	92915313	1914	1914	1914	1914	0
498	20231121	110500	92915313	1914	1914	1914	1914	0
499	20231121	110400	92915313	1914	1914	1914	1914	0
500	20231121	110300	92915313	1914	1914	1914	1914	100
501	20231121	110200	92723913	1914	1913	1914	1913	10
502	20231121	110100	92704781	1914	1914	1914	1914	0
503	20231121	110000	92704781	1914	1914	1914	1914	0
504	20231121	105900	92704781	1914	1914	1914	1914	0
505	20231121	105800	92704781	1914	1914	1914	1914	0
506	20231121	105700	92704781	1914	1914	1914	1914	0
507	20231121	105600	92704781	1914	1914	1914	1914	300
508	20231121	105500	92130581	1914	1914	1914	1914	40
509	20231121	105400	92054021	1914	1914	1914	1914	50
510	20231121	105300	91958321	1914	1914	1914	1914	0
511	20231121	105200	91958321	1914	1914	1914	1914	0
512	20231121	105100	91958321	1914	1914	1914	1914	0
513	20231121	105000	91958321	1914	1914	1914	1914	402
514	20231121	104900	91188893	1915	1915	1915	1915	10
515	20231121	104800	91169743	1914	1914	1914	1914	50
516	20231121	104700	91074043	1915	1915	1915	1915	0
517	20231121	104600	91074043	1915	1915	1915	1915	0
518	20231121	104500	91074043	1915	1915	1915	1915	139
519	20231121	104400	90807858	1915	1915	1915	1915	50
520	20231121	104300	90712108	1915	1915	1915	1915	0
521	20231121	104200	90712108	1915	1914	1915	1914	100
522	20231121	104100	90520678	1915	1915	1915	1915	30
523	20231121	104000	90463228	1909	1912	1912	1909	148
524	20231121	103900	90180565	1915	1915	1915	1915	0
525	20231121	103800	90180565	1915	1915	1915	1915	0
526	20231121	103700	90180565	1915	1915	1915	1914	150
527	20231121	103600	89893317	1915	1915	1915	1915	50
528	20231121	103500	89797567	1915	1914	1915	1914	150
529	20231121	103400	89510417	1915	1915	1915	1915	110
530	20231121	103300	89299767	1915	1915	1915	1915	483
531	20231121	103200	88374822	1915	1915	1915	1915	50
532	20231121	103100	88279072	1912	1915	1915	1912	330
533	20231121	103000	87648022	1915	1915	1915	1915	761
534	20231121	102900	86190707	1911	1911	1911	1911	709
535	20231121	102800	84835808	1915	1915	1915	1915	0
536	20231121	102700	84835808	1915	1915	1915	1915	0
537	20231121	102600	84835808	1915	1915	1915	1915	90
538	20231121	102500	84663458	1915	1915	1915	1915	266
539	20231121	102400	84154068	1915	1915	1915	1915	0
540	20231121	102300	84154068	1915	1915	1915	1915	0
541	20231121	102200	84154068	1915	1915	1915	1915	0
542	20231121	102100	84154068	1915	1915	1915	1915	0
543	20231121	102000	84154068	1915	1915	1915	1915	334
544	20231121	101900	83514458	1915	1915	1915	1915	0
545	20231121	101800	83514458	1915	1915	1915	1915	30
546	20231121	101700	83457008	1911	1911	1911	1911	10
547	20231121	101600	83437898	1915	1914	1915	1914	30
548	20231121	101500	83380473	1915	1915	1915	1915	0
549	20231121	101400	83380473	1915	1911	1915	1911	3453
550	20231121	101300	76775807	1911	1911	1911	1911	0
551	20231121	101200	76775807	1911	1911	1911	1911	0
552	20231121	101100	76775807	1911	1911	1911	1911	1
553	20231121	101000	76773896	1911	1911	1911	1911	0
554	20231121	100900	76773896	1911	1911	1911	1911	6
555	20231121	100800	76762430	1910	1910	1910	1910	0
556	20231121	100700	76762430	1910	1906	1910	1906	533
557	20231121	100600	75745159	1906	1904	1906	1904	36
558	20231121	100500	75676555	1906	1905	1906	1905	1570
559	20231121	100400	72685691	1904	1905	1905	1904	100
560	20231121	100300	72495241	1904	1904	1904	1904	265
561	20231121	100200	71990681	1905	1905	1905	1905	0
562	20231121	100100	71990681	1905	1905	1905	1905	0
563	20231121	100000	71990681	1905	1905	1905	1905	0
564	20231121	095900	71990681	1905	1905	1905	1905	0
565	20231121	095800	71990681	1905	1905	1905	1905	0
566	20231121	095700	71990681	1905	1904	1905	1904	1001
567	20231121	095600	70084776	1904	1904	1904	1904	10
568	20231121	095500	70065736	1905	1905	1905	1905	0
569	20231121	095400	70065736	1905	1905	1905	1905	0
570	20231121	095300	70065736	1905	1905	1905	1905	10
571	20231121	095200	70046686	1905	1905	1905	1905	264
572	20231121	095100	69543766	1905	1905	1905	1905	0
573	20231121	095000	69543766	1905	1905	1905	1905	4
574	20231121	094900	69536146	1912	1905	1912	1905	131
575	20231121	094800	69285801	1912	1912	1912	1912	0
576	20231121	094700	69285801	1912	1912	1912	1912	0
577	20231121	094600	69285801	1912	1911	1912	1911	9
578	20231121	094500	69268597	1912	1912	1912	1912	0
579	20231121	094400	69268597	1912	1904	1912	1904	11
580	20231121	094300	69247573	1912	1912	1912	1912	104
581	20231121	094200	69048725	1912	1912	1912	1912	0
582	20231121	094100	69048725	1912	1910	1912	1910	493
583	20231121	094000	68106340	1911	1911	1911	1911	0
584	20231121	093900	68106340	1911	1911	1911	1911	0
585	20231121	093800	68106340	1911	1911	1911	1911	0
586	20231121	093700	68106340	1911	1911	1911	1911	0
587	20231121	093600	68106340	1911	1911	1911	1911	0
588	20231121	093500	68106340	1911	1911	1911	1911	0
589	20231121	093400	68106340	1911	1911	1911	1911	0
590	20231121	093300	68106340	1911	1911	1911	1911	21
591	20231121	093200	68066209	1911	1903	1911	1903	7
592	20231121	093100	68052848	1911	1911	1911	1911	20
593	20231121	093000	68014628	1911	1911	1911	1911	6
594	20231121	092900	68003162	1912	1912	1912	1912	0
595	20231121	092800	68003162	1912	1912	1912	1912	50
596	20231121	092700	67907562	1912	1912	1912	1912	0
597	20231121	092600	67907562	1912	1911	1912	1911	57
598	20231121	092500	67798630	1909	1910	1910	1909	678
599	20231121	092400	66503664	1912	1912	1912	1912	0
600	20231121	092300	66503664	1912	1911	1912	1911	20
601	20231121	092200	66465434	1912	1911	1912	1910	252
602	20231121	092100	65983819	1911	1911	1911	1911	1
603	20231121	092000	65981908	1912	1912	1912	1912	0
604	20231121	091900	65981908	1912	1911	1912	1911	59
605	20231121	091800	65869150	1910	1910	1910	1910	98
606	20231121	091700	65681970	1910	1910	1910	1910	10
607	20231121	091600	65662870	1912	1912	1912	1912	805
608	20231121	091500	64123710	1910	1909	1912	1909	3163
609	20231121	091400	58080207	1909	1902	1909	1901	4214
610	20231121	091300	50040909	1907	1907	1907	1907	280
611	20231121	091200	49506949	1907	1898	1907	1898	469
612	20231121	091100	48613219	1887	1905	1907	1885	5704
613	20231121	091000	37748040	1905	1900	1906	1900	7246
614	20231121	090900	23958897	1901	1901	1901	1901	0
615	20231121	090800	23958897	1901	1881	1901	1879	323
616	20231121	090700	23347125	1879	1879	1879	1879	0
617	20231121	090600	23347125	1879	1899	1899	1879	5000
618	20231121	090500	13867744	1901	1901	1901	1900	813
619	20231121	090400	12322389	1901	1901	1901	1901	631
620	20231121	090300	11122858	1903	1903	1903	1903	0
621	20231121	090200	11122858	1903	1900	1903	1900	997
622	20231121	090100	9226489	1902	1900	1902	1900	1653
623	20231121	090000	6084803	1900	1899	1900	1899	3204