KissMeData/002690/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183700	21845725	1911	1911	1911	1911	525
3	20231127	183600	21845725	1911	1911	1911	1911	0
4	20231127	183500	21845725	1911	1911	1911	1911	0
5	20231127	183400	21845725	1911	1911	1911	1911	0
6	20231127	183300	21845725	1911	1911	1911	1911	0
7	20231127	183200	21845725	1911	1911	1911	1911	0
8	20231127	183100	21845725	1911	1911	1911	1911	0
9	20231127	183000	21845725	1911	1911	1911	1911	0
10	20231127	182900	21845725	1911	1911	1911	1911	0
11	20231127	182800	21845725	1911	1911	1911	1911	0
12	20231127	182700	21845725	1911	1911	1911	1911	0
13	20231127	182600	21845725	1911	1911	1911	1911	0
14	20231127	182500	21845725	1911	1911	1911	1911	0
15	20231127	182400	21845725	1911	1911	1911	1911	0
16	20231127	182300	21845725	1911	1911	1911	1911	0
17	20231127	182200	21845725	1911	1911	1911	1911	0
18	20231127	182100	21845725	1911	1911	1911	1911	0
19	20231127	182000	21845725	1911	1911	1911	1911	0
20	20231127	181900	21845725	1911	1911	1911	1911	0
21	20231127	181800	21845725	1911	1911	1911	1911	0
22	20231127	181700	21845725	1911	1911	1911	1911	0
23	20231127	181600	21845725	1911	1911	1911	1911	0
24	20231127	181500	21845725	1911	1911	1911	1911	0
25	20231127	181400	21845725	1911	1911	1911	1911	0
26	20231127	181300	21845725	1911	1911	1911	1911	0
27	20231127	181200	21845725	1911	1911	1911	1911	0
28	20231127	181100	21845725	1911	1911	1911	1911	0
29	20231127	181000	21845725	1911	1911	1911	1911	0
30	20231127	180900	21845725	1911	1911	1911	1911	0
31	20231127	180800	21845725	1911	1911	1911	1911	0
32	20231127	180700	21845725	1911	1911	1911	1911	525
33	20231127	180600	21845725	1911	1911	1911	1911	0
34	20231127	180500	21845725	1911	1911	1911	1911	0
35	20231127	180400	21845725	1911	1911	1911	1911	0
36	20231127	180300	21845725	1911	1911	1911	1911	0
37	20231127	180200	21845725	1911	1911	1911	1911	0
38	20231127	180100	21845725	1911	1911	1911	1911	0
39	20231127	180000	21845725	1911	1911	1911	1911	0
40	20231127	175900	21845725	1911	1911	1911	1911	0
41	20231127	175800	21845725	1911	1911	1911	1911	0
42	20231127	175700	21845725	1911	1911	1911	1911	0
43	20231127	175600	21845725	1911	1911	1911	1911	0
44	20231127	175500	21845725	1911	1911	1911	1911	0
45	20231127	175400	21845725	1911	1911	1911	1911	0
46	20231127	175300	21845725	1911	1911	1911	1911	0
47	20231127	175200	21845725	1911	1911	1911	1911	0
48	20231127	175100	21845725	1911	1911	1911	1911	0
49	20231127	175000	21845725	1911	1911	1911	1911	0
50	20231127	174900	21845725	1911	1911	1911	1911	0
51	20231127	174800	21845725	1911	1911	1911	1911	0
52	20231127	174700	21845725	1911	1911	1911	1911	0
53	20231127	174600	21845725	1911	1911	1911	1911	0
54	20231127	174500	21845725	1911	1911	1911	1911	0
55	20231127	174400	21845725	1911	1911	1911	1911	0
56	20231127	174300	21845725	1911	1911	1911	1911	0
57	20231127	174200	21845725	1911	1911	1911	1911	0
58	20231127	174100	21845725	1911	1911	1911	1911	0
59	20231127	174000	21845725	1911	1911	1911	1911	0
60	20231127	173900	21845725	1911	1911	1911	1911	0
61	20231127	173800	21845725	1911	1911	1911	1911	0
62	20231127	173700	21845725	1911	1911	1911	1911	525
63	20231127	173600	21845725	1911	1911	1911	1911	0
64	20231127	173500	21845725	1911	1911	1911	1911	0
65	20231127	173400	21845725	1911	1911	1911	1911	0
66	20231127	173300	21845725	1911	1911	1911	1911	0
67	20231127	173200	21845725	1911	1911	1911	1911	0
68	20231127	173100	21845725	1911	1911	1911	1911	0
69	20231127	173000	21845725	1911	1911	1911	1911	0
70	20231127	172900	21845725	1911	1911	1911	1911	0
71	20231127	172800	21845725	1911	1911	1911	1911	0
72	20231127	172700	21845725	1911	1911	1911	1911	0
73	20231127	172600	21845725	1911	1911	1911	1911	0
74	20231127	172500	21845725	1911	1911	1911	1911	0
75	20231127	172400	21845725	1911	1911	1911	1911	0
76	20231127	172300	21845725	1911	1911	1911	1911	0
77	20231127	172200	21845725	1911	1911	1911	1911	0
78	20231127	172100	21845725	1911	1911	1911	1911	0
79	20231127	172000	21845725	1911	1911	1911	1911	0
80	20231127	171900	21845725	1911	1911	1911	1911	0
81	20231127	171800	21845725	1911	1911	1911	1911	0
82	20231127	171700	21845725	1911	1911	1911	1911	0
83	20231127	171600	21845725	1911	1911	1911	1911	0
84	20231127	171500	21845725	1911	1911	1911	1911	0
85	20231127	171400	21845725	1911	1911	1911	1911	0
86	20231127	171300	21845725	1911	1911	1911	1911	0
87	20231127	171200	21845725	1911	1911	1911	1911	0
88	20231127	171100	21845725	1911	1911	1911	1911	0
89	20231127	171000	21845725	1911	1911	1911	1911	0
90	20231127	170900	21845725	1911	1911	1911	1911	0
91	20231127	170800	21845725	1911	1911	1911	1911	0
92	20231127	170700	21845725	1911	1911	1911	1911	525
93	20231127	170600	21845725	1911	1911	1911	1911	0
94	20231127	170500	21845725	1911	1911	1911	1911	0
95	20231127	170400	21845725	1911	1911	1911	1911	0
96	20231127	170300	21845725	1911	1911	1911	1911	0
97	20231127	170200	21845725	1911	1911	1911	1911	0
98	20231127	170100	21845725	1911	1911	1911	1911	0
99	20231127	170000	21845725	1911	1911	1911	1911	0
100	20231127	165900	21845725	1911	1911	1911	1911	0
101	20231127	165800	21845725	1911	1911	1911	1911	0
102	20231127	165700	21845725	1911	1911	1911	1911	0
103	20231127	165600	21845725	1911	1911	1911	1911	0
104	20231127	165500	21845725	1911	1911	1911	1911	0
105	20231127	165400	21845725	1911	1911	1911	1911	0
106	20231127	165300	21845725	1911	1911	1911	1911	0
107	20231127	165200	21845725	1911	1911	1911	1911	0
108	20231127	165100	21845725	1911	1911	1911	1911	0
109	20231127	165000	21845725	1911	1911	1911	1911	0
110	20231127	164900	21845725	1911	1911	1911	1911	0
111	20231127	164800	21845725	1911	1911	1911	1911	0
112	20231127	164700	21845725	1911	1911	1911	1911	0
113	20231127	164600	21845725	1911	1911	1911	1911	0
114	20231127	164500	21845725	1911	1911	1911	1911	0
115	20231127	164400	21845725	1911	1911	1911	1911	0
116	20231127	164300	21845725	1911	1911	1911	1911	0
117	20231127	164200	21845725	1911	1911	1911	1911	0
118	20231127	164100	21845725	1911	1911	1911	1911	0
119	20231127	164000	21845725	1911	1911	1911	1911	0
120	20231127	163900	21845725	1911	1911	1911	1911	0
121	20231127	163800	21845725	1911	1911	1911	1911	0
122	20231127	163700	21845725	1911	1911	1911	1911	525
123	20231127	163600	21845725	1911	1911	1911	1911	0
124	20231127	163500	21845725	1911	1911	1911	1911	0
125	20231127	163400	21845725	1911	1911	1911	1911	0
126	20231127	163300	21845725	1911	1911	1911	1911	0
127	20231127	163200	21845725	1911	1911	1911	1911	0
128	20231127	163100	21845725	1911	1911	1911	1911	0
129	20231127	163000	21845725	1911	1911	1911	1911	0
130	20231127	162900	21845725	1911	1911	1911	1911	0
131	20231127	162800	21845725	1911	1911	1911	1911	0
132	20231127	162700	21845725	1911	1911	1911	1911	0
133	20231127	162600	21845725	1911	1911	1911	1911	0
134	20231127	162500	21845725	1911	1911	1911	1911	0
135	20231127	162400	21845725	1911	1911	1911	1911	0
136	20231127	162300	21845725	1911	1911	1911	1911	0
137	20231127	162200	21845725	1911	1911	1911	1911	0
138	20231127	162100	21845725	1911	1911	1911	1911	0
139	20231127	162000	21845725	1911	1911	1911	1911	0
140	20231127	161900	21845725	1911	1911	1911	1911	0
141	20231127	161800	21845725	1911	1911	1911	1911	0
142	20231127	161700	21845725	1911	1911	1911	1911	0
143	20231127	161600	21845725	1911	1911	1911	1911	0
144	20231127	161500	21845725	1911	1911	1911	1911	0
145	20231127	161400	21845725	1911	1911	1911	1911	0
146	20231127	161300	21845725	1911	1911	1911	1911	0
147	20231127	161200	21845725	1911	1911	1911	1911	0
148	20231127	161100	21845725	1911	1911	1911	1911	0
149	20231127	161000	21845725	1911	1911	1911	1911	0
150	20231127	160900	21845725	1911	1911	1911	1911	0
151	20231127	160800	21845725	1911	1911	1911	1911	0
152	20231127	160700	21845725	1911	1911	1911	1911	525
153	20231127	160600	21845725	1911	1911	1911	1911	0
154	20231127	160500	21845725	1911	1911	1911	1911	0
155	20231127	160400	21845725	1911	1911	1911	1911	0
156	20231127	160300	21845725	1911	1911	1911	1911	0
157	20231127	160200	21845725	1911	1911	1911	1911	0
158	20231127	160100	21845725	1911	1911	1911	1911	0
159	20231127	160000	21845725	1911	1911	1911	1911	0
160	20231127	155900	21845725	1911	1911	1911	1911	0
161	20231127	155800	21845725	1911	1911	1911	1911	0
162	20231127	155700	21845725	1911	1911	1911	1911	0
163	20231127	155600	21845725	1911	1911	1911	1911	0
164	20231127	155500	21845725	1911	1911	1911	1911	0
165	20231127	155400	21845725	1911	1911	1911	1911	0
166	20231127	155300	21845725	1911	1911	1911	1911	0
167	20231127	155200	21845725	1911	1911	1911	1911	0
168	20231127	155100	21845725	1911	1911	1911	1911	0
169	20231127	155000	21845725	1911	1911	1911	1911	0
170	20231127	154900	21845725	1911	1911	1911	1911	0
171	20231127	154800	21845725	1911	1911	1911	1911	0
172	20231127	154700	21845725	1911	1911	1911	1911	0
173	20231127	154600	21845725	1911	1911	1911	1911	0
174	20231127	154500	21845725	1911	1911	1911	1911	0
175	20231127	154400	21845725	1911	1911	1911	1911	0
176	20231127	154300	21845725	1911	1911	1911	1911	0
177	20231127	154200	21845725	1911	1911	1911	1911	0
178	20231127	154100	21845725	1911	1911	1911	1911	0
179	20231127	154000	21845725	1911	1911	1911	1911	0
180	20231127	153900	21845725	1911	1911	1911	1911	0
181	20231127	153800	21845725	1911	1911	1911	1911	0
182	20231127	153700	21845725	1911	1911	1911	1911	525
183	20231127	153600	21845725	1911	1911	1911	1911	0
184	20231127	153500	21845725	1911	1911	1911	1911	0
185	20231127	153400	21845725	1911	1911	1911	1911	0
186	20231127	153300	21845725	1911	1911	1911	1911	0
187	20231127	153200	21845725	1911	1911	1911	1911	0
188	20231127	153100	21845725	1911	1911	1911	1911	0
189	20231127	153000	21845725	1911	1911	1911	1911	525
190	20231127	152900	20842450	1912	1912	1912	1912	0
191	20231127	152800	20842450	1912	1912	1912	1912	0
192	20231127	152700	20842450	1912	1912	1912	1912	0
193	20231127	152600	20842450	1912	1912	1912	1912	0
194	20231127	152500	20842450	1912	1912	1912	1912	0
195	20231127	152400	20842450	1912	1912	1912	1912	0
196	20231127	152300	20842450	1912	1912	1912	1912	0
197	20231127	152200	20842450	1912	1912	1912	1912	0
198	20231127	152100	20842450	1912	1912	1912	1912	0
199	20231127	152000	20842450	1912	1912	1912	1912	0
200	20231127	151900	20842450	1912	1912	1912	1912	0
201	20231127	151800	20842450	1912	1912	1912	1912	69
202	20231127	151700	20710522	1914	1915	1915	1914	17
203	20231127	151600	20677979	1918	1918	1918	1918	0
204	20231127	151500	20677979	1918	1918	1918	1918	0
205	20231127	151400	20677979	1918	1918	1918	1918	0
206	20231127	151300	20677979	1918	1918	1918	1918	0
207	20231127	151200	20677979	1918	1918	1918	1918	0
208	20231127	151100	20677979	1918	1918	1918	1918	0
209	20231127	151000	20677979	1918	1918	1918	1918	0
210	20231127	150900	20677979	1918	1918	1918	1918	0
211	20231127	150800	20677979	1918	1918	1918	1918	0
212	20231127	150700	20677979	1918	1918	1918	1918	0
213	20231127	150600	20677979	1918	1918	1918	1918	0
214	20231127	150500	20677979	1918	1918	1918	1918	0
215	20231127	150400	20677979	1918	1918	1918	1918	0
216	20231127	150300	20677979	1918	1918	1918	1918	0
217	20231127	150200	20677979	1918	1918	1918	1918	0
218	20231127	150100	20677979	1918	1918	1918	1918	1
219	20231127	150000	20676061	1918	1918	1918	1918	0
220	20231127	145900	20676061	1918	1918	1918	1918	0
221	20231127	145800	20676061	1918	1918	1918	1918	0
222	20231127	145700	20676061	1918	1918	1918	1918	0
223	20231127	145600	20676061	1918	1918	1918	1918	0
224	20231127	145500	20676061	1918	1918	1918	1918	1
225	20231127	145400	20674143	1918	1918	1918	1918	0
226	20231127	145300	20674143	1918	1918	1918	1918	0
227	20231127	145200	20674143	1918	1918	1918	1918	0
228	20231127	145100	20674143	1918	1918	1918	1918	0
229	20231127	145000	20674143	1918	1918	1918	1918	0
230	20231127	144900	20674143	1918	1918	1918	1918	0
231	20231127	144800	20674143	1918	1918	1918	1918	0
232	20231127	144700	20674143	1918	1918	1918	1918	0
233	20231127	144600	20674143	1918	1918	1918	1918	0
234	20231127	144500	20674143	1918	1918	1918	1918	0
235	20231127	144400	20674143	1918	1918	1918	1918	0
236	20231127	144300	20674143	1918	1918	1918	1918	9
237	20231127	144200	20656881	1922	1922	1922	1922	0
238	20231127	144100	20656881	1922	1922	1922	1922	0
239	20231127	144000	20656881	1922	1922	1922	1922	0
240	20231127	143900	20656881	1922	1922	1922	1922	0
241	20231127	143800	20656881	1922	1922	1922	1922	0
242	20231127	143700	20656881	1922	1922	1922	1922	0
243	20231127	143600	20656881	1922	1922	1922	1922	0
244	20231127	143500	20656881	1922	1922	1922	1922	0
245	20231127	143400	20656881	1922	1922	1922	1922	0
246	20231127	143300	20656881	1922	1922	1922	1922	1
247	20231127	143200	20654959	1921	1921	1921	1921	0
248	20231127	143100	20654959	1921	1921	1921	1921	0
249	20231127	143000	20654959	1921	1921	1921	1921	0
250	20231127	142900	20654959	1921	1921	1921	1921	0
251	20231127	142800	20654959	1921	1921	1921	1921	0
252	20231127	142700	20654959	1921	1921	1921	1921	10
253	20231127	142600	20635749	1922	1922	1922	1922	0
254	20231127	142500	20635749	1922	1922	1922	1922	0
255	20231127	142400	20635749	1922	1922	1922	1922	0
256	20231127	142300	20635749	1922	1922	1922	1922	0
257	20231127	142200	20635749	1922	1922	1922	1922	0
258	20231127	142100	20635749	1922	1922	1922	1922	0
259	20231127	142000	20635749	1922	1922	1922	1922	0
260	20231127	141900	20635749	1922	1922	1922	1922	0
261	20231127	141800	20635749	1922	1922	1922	1922	0
262	20231127	141700	20635749	1922	1922	1922	1922	1
263	20231127	141600	20633827	1913	1913	1913	1913	0
264	20231127	141500	20633827	1913	1914	1914	1913	1164
265	20231127	141400	18406971	1913	1915	1915	1913	413
266	20231127	141300	17616552	1915	1915	1915	1915	100
267	20231127	141200	17425052	1916	1916	1916	1916	0
268	20231127	141100	17425052	1916	1916	1916	1916	13
269	20231127	141000	17400144	1916	1917	1917	1916	160
270	20231127	140900	17093574	1921	1921	1921	1921	0
271	20231127	140800	17093574	1921	1921	1921	1921	0
272	20231127	140700	17093574	1921	1921	1921	1921	0
273	20231127	140600	17093574	1921	1921	1921	1921	0
274	20231127	140500	17093574	1921	1921	1921	1921	0
275	20231127	140400	17093574	1921	1921	1921	1921	0
276	20231127	140300	17093574	1921	1921	1921	1921	0
277	20231127	140200	17093574	1921	1921	1921	1921	0
278	20231127	140100	17093574	1921	1921	1921	1921	0
279	20231127	140000	17093574	1921	1921	1921	1921	0
280	20231127	135900	17093574	1921	1921	1921	1921	0
281	20231127	135800	17093574	1921	1921	1921	1921	0
282	20231127	135700	17093574	1921	1921	1921	1921	0
283	20231127	135600	17093574	1921	1921	1921	1921	0
284	20231127	135500	17093574	1921	1921	1921	1921	0
285	20231127	135400	17093574	1921	1921	1921	1921	100
286	20231127	135300	16901474	1925	1925	1925	1925	0
287	20231127	135200	16901474	1925	1925	1925	1925	0
288	20231127	135100	16901474	1925	1925	1925	1925	0
289	20231127	135000	16901474	1925	1925	1925	1925	0
290	20231127	134900	16901474	1925	1925	1925	1925	0
291	20231127	134800	16901474	1925	1925	1925	1925	0
292	20231127	134700	16901474	1925	1925	1925	1925	0
293	20231127	134600	16901474	1925	1925	1925	1925	0
294	20231127	134500	16901474	1925	1925	1925	1925	0
295	20231127	134400	16901474	1925	1925	1925	1925	0
296	20231127	134300	16901474	1925	1925	1925	1925	0
297	20231127	134200	16901474	1925	1925	1925	1925	0
298	20231127	134100	16901474	1925	1925	1925	1925	0
299	20231127	134000	16901474	1925	1925	1925	1925	0
300	20231127	133900	16901474	1925	1925	1925	1925	0
301	20231127	133800	16901474	1925	1925	1925	1925	0
302	20231127	133700	16901474	1925	1925	1925	1925	5
303	20231127	133600	16891849	1925	1925	1925	1925	0
304	20231127	133500	16891849	1925	1925	1925	1925	0
305	20231127	133400	16891849	1925	1925	1925	1925	0
306	20231127	133300	16891849	1925	1925	1925	1925	0
307	20231127	133200	16891849	1925	1925	1925	1925	0
308	20231127	133100	16891849	1925	1925	1925	1925	0
309	20231127	133000	16891849	1925	1925	1925	1925	0
310	20231127	132900	16891849	1925	1925	1925	1925	0
311	20231127	132800	16891849	1925	1925	1925	1925	0
312	20231127	132700	16891849	1925	1925	1925	1925	0
313	20231127	132600	16891849	1925	1925	1925	1925	0
314	20231127	132500	16891849	1925	1925	1925	1925	0
315	20231127	132400	16891849	1925	1925	1925	1925	0
316	20231127	132300	16891849	1925	1925	1925	1925	0
317	20231127	132200	16891849	1925	1925	1925	1925	0
318	20231127	132100	16891849	1925	1925	1925	1925	0
319	20231127	132000	16891849	1925	1925	1925	1925	0
320	20231127	131900	16891849	1925	1925	1925	1925	0
321	20231127	131800	16891849	1925	1925	1925	1925	0
322	20231127	131700	16891849	1925	1925	1925	1925	1
323	20231127	131600	16889924	1925	1925	1925	1925	0
324	20231127	131500	16889924	1925	1921	1925	1921	1984
325	20231127	131400	13073214	1921	1921	1921	1921	47
326	20231127	131300	12982927	1921	1921	1921	1921	0
327	20231127	131200	12982927	1921	1921	1921	1921	0
328	20231127	131100	12982927	1921	1921	1921	1921	0
329	20231127	131000	12982927	1921	1921	1921	1921	0
330	20231127	130900	12982927	1921	1921	1921	1921	0
331	20231127	130800	12982927	1921	1921	1921	1921	1
332	20231127	130700	12981006	1917	1917	1917	1917	0
333	20231127	130600	12981006	1917	1919	1921	1917	98
334	20231127	130500	12793076	1919	1919	1919	1919	0
335	20231127	130400	12793076	1919	1919	1919	1919	0
336	20231127	130300	12793076	1919	1919	1919	1919	0
337	20231127	130200	12793076	1919	1919	1919	1919	0
338	20231127	130100	12793076	1919	1919	1919	1919	0
339	20231127	130000	12793076	1919	1919	1919	1919	0
340	20231127	125900	12793076	1919	1919	1919	1919	0
341	20231127	125800	12793076	1919	1919	1919	1919	0
342	20231127	125700	12793076	1919	1919	1919	1919	0
343	20231127	125600	12793076	1919	1919	1919	1919	0
344	20231127	125500	12793076	1919	1919	1919	1919	0
345	20231127	125400	12793076	1919	1917	1919	1917	2
346	20231127	125300	12789240	1917	1917	1917	1917	37
347	20231127	125200	12718311	1919	1919	1919	1919	1000
348	20231127	125100	10799311	1919	1919	1919	1919	0
349	20231127	125000	10799311	1919	1917	1919	1917	2
350	20231127	124900	10795475	1919	1919	1919	1919	0
351	20231127	124800	10795475	1919	1919	1919	1919	0
352	20231127	124700	10795475	1919	1919	1919	1919	1
353	20231127	124600	10793556	1917	1917	1917	1917	0
354	20231127	124500	10793556	1917	1917	1917	1917	1
355	20231127	124400	10791639	1919	1919	1919	1919	0
356	20231127	124300	10791639	1919	1919	1919	1919	0
357	20231127	124200	10791639	1919	1919	1919	1919	1
358	20231127	124100	10789720	1917	1917	1917	1917	3
359	20231127	124000	10783969	1917	1918	1918	1917	11
360	20231127	123900	10762876	1918	1918	1918	1918	49
361	20231127	123800	10668894	1918	1919	1919	1918	187
362	20231127	123700	10310048	1920	1920	1920	1920	0
363	20231127	123600	10310048	1920	1920	1920	1920	0
364	20231127	123500	10310048	1920	1920	1920	1920	0
365	20231127	123400	10310048	1920	1920	1920	1920	0
366	20231127	123300	10310048	1920	1920	1920	1920	26
367	20231127	123200	10260128	1922	1922	1922	1922	0
368	20231127	123100	10260128	1922	1922	1922	1922	0
369	20231127	123000	10260128	1922	1922	1922	1922	0
370	20231127	122900	10260128	1922	1922	1922	1922	0
371	20231127	122800	10260128	1922	1922	1922	1922	0
372	20231127	122700	10260128	1922	1922	1922	1922	0
373	20231127	122600	10260128	1922	1922	1922	1922	0
374	20231127	122500	10260128	1922	1922	1922	1922	0
375	20231127	122400	10260128	1922	1922	1922	1922	0
376	20231127	122300	10260128	1922	1922	1922	1922	0
377	20231127	122200	10260128	1922	1922	1922	1922	0
378	20231127	122100	10260128	1922	1922	1922	1922	0
379	20231127	122000	10260128	1922	1922	1922	1922	0
380	20231127	121900	10260128	1922	1922	1922	1922	0
381	20231127	121800	10260128	1922	1922	1922	1922	0
382	20231127	121700	10260128	1922	1922	1922	1922	0
383	20231127	121600	10260128	1922	1922	1922	1922	0
384	20231127	121500	10260128	1922	1922	1922	1922	0
385	20231127	121400	10260128	1922	1922	1922	1922	0
386	20231127	121300	10260128	1922	1922	1922	1922	0
387	20231127	121200	10260128	1922	1922	1922	1922	0
388	20231127	121100	10260128	1922	1922	1922	1922	0
389	20231127	121000	10260128	1922	1922	1922	1922	0
390	20231127	120900	10260128	1922	1922	1922	1922	0
391	20231127	120800	10260128	1922	1922	1922	1922	0
392	20231127	120700	10260128	1922	1922	1922	1922	0
393	20231127	120600	10260128	1922	1921	1922	1921	5
394	20231127	120500	10250519	1921	1921	1921	1921	0
395	20231127	120400	10250519	1921	1921	1921	1921	0
396	20231127	120300	10250519	1921	1921	1921	1921	0
397	20231127	120200	10250519	1921	1921	1921	1921	0
398	20231127	120100	10250519	1921	1921	1921	1921	12
399	20231127	120000	10227467	1919	1919	1919	1919	1
400	20231127	115900	10225548	1919	1919	1919	1919	0
401	20231127	115800	10225548	1919	1919	1919	1919	0
402	20231127	115700	10225548	1919	1919	1919	1919	1
403	20231127	115600	10223629	1919	1919	1919	1919	0
404	20231127	115500	10223629	1919	1919	1919	1919	0
405	20231127	115400	10223629	1919	1919	1919	1919	1
406	20231127	115300	10221710	1919	1919	1919	1919	2
407	20231127	115200	10217872	1919	1919	1919	1919	1
408	20231127	115100	10215953	1919	1919	1919	1919	32
409	20231127	115000	10154545	1919	1919	1919	1919	0
410	20231127	114900	10154545	1919	1919	1919	1919	0
411	20231127	114800	10154545	1919	1919	1919	1919	0
412	20231127	114700	10154545	1919	1919	1919	1919	0
413	20231127	114600	10154545	1919	1919	1919	1919	0
414	20231127	114500	10154545	1919	1919	1919	1919	0
415	20231127	114400	10154545	1919	1919	1919	1919	0
416	20231127	114300	10154545	1919	1919	1919	1919	0
417	20231127	114200	10154545	1919	1919	1919	1919	0
418	20231127	114100	10154545	1919	1919	1919	1919	0
419	20231127	114000	10154545	1919	1919	1919	1919	0
420	20231127	113900	10154545	1919	1919	1919	1919	0
421	20231127	113800	10154545	1919	1919	1919	1919	0
422	20231127	113700	10154545	1919	1919	1919	1919	1
423	20231127	113600	10152626	1919	1919	1919	1919	34
424	20231127	113500	10087380	1919	1922	1923	1919	933
425	20231127	113400	8293764	1922	1922	1922	1922	0
426	20231127	113300	8293764	1922	1922	1922	1922	0
427	20231127	113200	8293764	1922	1922	1922	1922	0
428	20231127	113100	8293764	1922	1922	1922	1922	0
429	20231127	113000	8293764	1922	1922	1922	1922	0
430	20231127	112900	8293764	1922	1922	1922	1922	0
431	20231127	112800	8293764	1922	1922	1922	1922	0
432	20231127	112700	8293764	1922	1922	1922	1922	5
433	20231127	112600	8284154	1919	1919	1919	1919	0
434	20231127	112500	8284154	1919	1919	1919	1919	0
435	20231127	112400	8284154	1919	1919	1919	1919	0
436	20231127	112300	8284154	1919	1919	1919	1919	0
437	20231127	112200	8284154	1919	1919	1919	1919	0
438	20231127	112100	8284154	1919	1919	1919	1919	0
439	20231127	112000	8284154	1919	1919	1919	1919	0
440	20231127	111900	8284154	1919	1919	1919	1919	0
441	20231127	111800	8284154	1919	1919	1919	1919	0
442	20231127	111700	8284154	1919	1919	1919	1919	0
443	20231127	111600	8284154	1919	1919	1919	1919	0
444	20231127	111500	8284154	1919	1919	1919	1919	0
445	20231127	111400	8284154	1919	1919	1919	1919	2
446	20231127	111300	8280316	1919	1919	1919	1919	3
447	20231127	111200	8274559	1923	1923	1923	1923	52
448	20231127	111100	8174563	1923	1923	1923	1923	38
449	20231127	111000	8101489	1923	1923	1923	1923	47
450	20231127	110900	8011108	1923	1923	1923	1923	29
451	20231127	110800	7955341	1923	1923	1923	1923	5
452	20231127	110700	7945726	1923	1923	1923	1923	1
453	20231127	110600	7943803	1919	1919	1919	1919	0
454	20231127	110500	7943803	1919	1923	1923	1919	1025
455	20231127	110400	5974934	1923	1923	1923	1923	0
456	20231127	110300	5974934	1923	1923	1923	1923	0
457	20231127	110200	5974934	1923	1923	1923	1923	0
458	20231127	110100	5974934	1923	1923	1923	1923	0
459	20231127	110000	5974934	1923	1923	1923	1923	0
460	20231127	105900	5974934	1923	1923	1923	1923	0
461	20231127	105800	5974934	1923	1923	1923	1923	0
462	20231127	105700	5974934	1923	1923	1923	1923	0
463	20231127	105600	5974934	1923	1923	1923	1923	9
464	20231127	105500	5957627	1923	1923	1923	1923	0
465	20231127	105400	5957627	1923	1923	1923	1923	0
466	20231127	105300	5957627	1923	1923	1923	1923	1
467	20231127	105200	5955704	1923	1923	1923	1923	1
468	20231127	105100	5953781	1923	1924	1924	1923	31
469	20231127	105000	5894149	1924	1923	1924	1923	3
470	20231127	104900	5888379	1924	1923	1924	1923	39
471	20231127	104800	5813356	1923	1923	1923	1923	1
472	20231127	104700	5811433	1922	1922	1922	1922	1
473	20231127	104600	5809511	1919	1919	1919	1919	0
474	20231127	104500	5809511	1919	1919	1919	1919	0
475	20231127	104400	5809511	1919	1919	1919	1919	0
476	20231127	104300	5809511	1919	1919	1919	1919	334
477	20231127	104200	5168565	1919	1919	1919	1919	34
478	20231127	104100	5103319	1919	1919	1919	1919	0
479	20231127	104000	5103319	1919	1919	1919	1919	0
480	20231127	103900	5103319	1919	1919	1919	1919	0
481	20231127	103800	5103319	1919	1919	1919	1919	0
482	20231127	103700	5103319	1919	1919	1919	1919	0
483	20231127	103600	5103319	1919	1919	1919	1919	1
484	20231127	103500	5101400	1918	1918	1918	1918	0
485	20231127	103400	5101400	1918	1918	1918	1918	0
486	20231127	103300	5101400	1918	1919	1919	1918	22
487	20231127	103200	5059183	1919	1919	1919	1919	0
488	20231127	103100	5059183	1919	1919	1919	1919	22
489	20231127	103000	5016965	1918	1918	1918	1918	0
490	20231127	102900	5016965	1918	1918	1918	1918	0
491	20231127	102800	5016965	1918	1918	1918	1918	0
492	20231127	102700	5016965	1918	1918	1918	1918	1
493	20231127	102600	5015047	1918	1918	1918	1918	0
494	20231127	102500	5015047	1918	1918	1918	1918	0
495	20231127	102400	5015047	1918	1918	1918	1918	1
496	20231127	102300	5013129	1919	1919	1919	1919	0
497	20231127	102200	5013129	1919	1919	1919	1919	0
498	20231127	102100	5013129	1919	1918	1919	1918	2
499	20231127	102000	5009292	1918	1918	1918	1918	0
500	20231127	101900	5009292	1918	1918	1918	1918	1
501	20231127	101800	5007374	1918	1918	1918	1918	0
502	20231127	101700	5007374	1918	1918	1918	1918	0
503	20231127	101600	5007374	1918	1918	1918	1918	1
504	20231127	101500	5005456	1918	1918	1918	1918	0
505	20231127	101400	5005456	1918	1918	1918	1918	0
506	20231127	101300	5005456	1918	1918	1918	1918	0
507	20231127	101200	5005456	1918	1918	1918	1918	0
508	20231127	101100	5005456	1918	1918	1918	1918	0
509	20231127	101000	5005456	1918	1918	1918	1918	0
510	20231127	100900	5005456	1918	1918	1918	1918	0
511	20231127	100800	5005456	1918	1918	1918	1918	1
512	20231127	100700	5003538	1919	1918	1919	1918	3
513	20231127	100600	4997782	1918	1918	1918	1918	2
514	20231127	100500	4993946	1919	1920	1920	1919	55
515	20231127	100400	4888399	1919	1919	1919	1919	0
516	20231127	100300	4888399	1919	1919	1919	1919	0
517	20231127	100200	4888399	1919	1919	1919	1919	0
518	20231127	100100	4888399	1919	1919	1919	1919	0
519	20231127	100000	4888399	1919	1923	1923	1919	101
520	20231127	095900	4694459	1924	1924	1924	1924	0
521	20231127	095800	4694459	1924	1924	1924	1924	0
522	20231127	095700	4694459	1924	1924	1924	1924	2
523	20231127	095600	4690611	1925	1925	1925	1925	0
524	20231127	095500	4690611	1925	1925	1925	1925	0
525	20231127	095400	4690611	1925	1925	1925	1925	2
526	20231127	095300	4686761	1925	1925	1925	1925	7
527	20231127	095200	4673286	1925	1925	1925	1925	0
528	20231127	095100	4673286	1925	1925	1925	1925	0
529	20231127	095000	4673286	1925	1925	1925	1925	2
530	20231127	094900	4669436	1925	1925	1925	1925	1
531	20231127	094800	4667511	1925	1925	1925	1925	0
532	20231127	094700	4667511	1925	1925	1925	1925	0
533	20231127	094600	4667511	1925	1925	1925	1925	0
534	20231127	094500	4667511	1925	1925	1925	1925	0
535	20231127	094400	4667511	1925	1925	1925	1925	0
536	20231127	094300	4667511	1925	1925	1925	1925	0
537	20231127	094200	4667511	1925	1925	1925	1925	3
538	20231127	094100	4661736	1926	1926	1926	1926	0
539	20231127	094000	4661736	1926	1926	1926	1926	0
540	20231127	093900	4661736	1926	1926	1926	1926	50
541	20231127	093800	4565436	1926	1926	1926	1926	0
542	20231127	093700	4565436	1926	1926	1926	1926	0
543	20231127	093600	4565436	1926	1926	1926	1926	0
544	20231127	093500	4565436	1926	1927	1927	1926	32
545	20231127	093400	4503774	1927	1927	1927	1927	0
546	20231127	093300	4503774	1927	1927	1927	1927	0
547	20231127	093200	4503774	1927	1927	1927	1927	0
548	20231127	093100	4503774	1927	1927	1927	1927	120
549	20231127	093000	4272534	1927	1927	1927	1927	0
550	20231127	092900	4272534	1927	1927	1927	1927	111
551	20231127	092800	4058637	1928	1928	1928	1928	0
552	20231127	092700	4058637	1928	1928	1928	1928	0
553	20231127	092600	4058637	1928	1928	1928	1928	0
554	20231127	092500	4058637	1928	1928	1928	1928	0
555	20231127	092400	4058637	1928	1928	1928	1928	3
556	20231127	092300	4052853	1929	1929	1929	1929	0
557	20231127	092200	4052853	1929	1929	1929	1929	0
558	20231127	092100	4052853	1929	1929	1929	1929	0
559	20231127	092000	4052853	1929	1929	1929	1929	0
560	20231127	091900	4052853	1929	1929	1929	1929	0
561	20231127	091800	4052853	1929	1929	1929	1929	0
562	20231127	091700	4052853	1929	1929	1929	1929	0
563	20231127	091600	4052853	1929	1929	1929	1929	2
564	20231127	091500	4048995	1930	1930	1930	1930	0
565	20231127	091400	4048995	1930	1930	1930	1930	1100
566	20231127	091300	1925995	1930	1930	1930	1930	0
567	20231127	091200	1925995	1930	1930	1930	1930	0
568	20231127	091100	1925995	1930	1930	1930	1930	1
569	20231127	091000	1924065	1929	1929	1929	1929	9
570	20231127	090900	1906704	1928	1928	1928	1928	0
571	20231127	090800	1906704	1928	1927	1928	1924	746
572	20231127	090700	469128	1924	1925	1925	1919	16
573	20231127	090600	438401	1927	1928	1928	1927	107
574	20231127	090500	232107	1927	1927	1927	1927	0
575	20231127	090400	232107	1927	1927	1927	1927	1
576	20231127	090300	230180	1928	1928	1928	1928	0
577	20231127	090200	230180	1928	1928	1928	1928	1
578	20231127	090100	228252	1928	1928	1928	1928	1
579	20231127	090000	226324	1918	1918	1918	1918	118