KissMeData/048830/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192000	84350621	1915	1915	1915	1915	1063
3	20231122	191900	84350621	1915	1915	1915	1915	0
4	20231122	191800	84350621	1915	1915	1915	1915	0
5	20231122	191700	84350621	1915	1915	1915	1915	0
6	20231122	191600	84350621	1915	1915	1915	1915	0
7	20231122	191500	84350621	1915	1915	1915	1915	0
8	20231122	191400	84350621	1915	1915	1915	1915	0
9	20231122	191300	84350621	1915	1915	1915	1915	0
10	20231122	191200	84350621	1915	1915	1915	1915	0
11	20231122	191100	84350621	1915	1915	1915	1915	0
12	20231122	191000	84350621	1915	1915	1915	1915	0
13	20231122	190900	84350621	1915	1915	1915	1915	0
14	20231122	190800	84350621	1915	1915	1915	1915	0
15	20231122	190700	84350621	1915	1915	1915	1915	0
16	20231122	190600	84350621	1915	1915	1915	1915	0
17	20231122	190500	84350621	1915	1915	1915	1915	0
18	20231122	190400	84350621	1915	1915	1915	1915	0
19	20231122	190300	84350621	1915	1915	1915	1915	0
20	20231122	190200	84350621	1915	1915	1915	1915	0
21	20231122	190100	84350621	1915	1915	1915	1915	0
22	20231122	190000	84350621	1915	1915	1915	1915	0
23	20231122	185900	84350621	1915	1915	1915	1915	0
24	20231122	185800	84350621	1915	1915	1915	1915	0
25	20231122	185700	84350621	1915	1915	1915	1915	0
26	20231122	185600	84350621	1915	1915	1915	1915	0
27	20231122	185500	84350621	1915	1915	1915	1915	0
28	20231122	185400	84350621	1915	1915	1915	1915	0
29	20231122	185300	84350621	1915	1915	1915	1915	0
30	20231122	185200	84350621	1915	1915	1915	1915	0
31	20231122	185100	84350621	1915	1915	1915	1915	0
32	20231122	185000	84350621	1915	1915	1915	1915	1063
33	20231122	184900	84350621	1915	1915	1915	1915	0
34	20231122	184800	84350621	1915	1915	1915	1915	0
35	20231122	184700	84350621	1915	1915	1915	1915	0
36	20231122	184600	84350621	1915	1915	1915	1915	0
37	20231122	184500	84350621	1915	1915	1915	1915	0
38	20231122	184400	84350621	1915	1915	1915	1915	0
39	20231122	184300	84350621	1915	1915	1915	1915	0
40	20231122	184200	84350621	1915	1915	1915	1915	0
41	20231122	184100	84350621	1915	1915	1915	1915	0
42	20231122	184000	84350621	1915	1915	1915	1915	0
43	20231122	183900	84350621	1915	1915	1915	1915	0
44	20231122	183800	84350621	1915	1915	1915	1915	0
45	20231122	183700	84350621	1915	1915	1915	1915	0
46	20231122	183600	84350621	1915	1915	1915	1915	0
47	20231122	183500	84350621	1915	1915	1915	1915	0
48	20231122	183400	84350621	1915	1915	1915	1915	0
49	20231122	183300	84350621	1915	1915	1915	1915	0
50	20231122	183200	84350621	1915	1915	1915	1915	0
51	20231122	183100	84350621	1915	1915	1915	1915	0
52	20231122	183000	84350621	1915	1915	1915	1915	0
53	20231122	182900	84350621	1915	1915	1915	1915	0
54	20231122	182800	84350621	1915	1915	1915	1915	0
55	20231122	182700	84350621	1915	1915	1915	1915	0
56	20231122	182600	84350621	1915	1915	1915	1915	0
57	20231122	182500	84350621	1915	1915	1915	1915	0
58	20231122	182400	84350621	1915	1915	1915	1915	0
59	20231122	182300	84350621	1915	1915	1915	1915	0
60	20231122	182200	84350621	1915	1915	1915	1915	0
61	20231122	182100	84350621	1915	1915	1915	1915	0
62	20231122	182000	84350621	1915	1915	1915	1915	1063
63	20231122	181900	84350621	1915	1915	1915	1915	0
64	20231122	181800	84350621	1915	1915	1915	1915	0
65	20231122	181700	84350621	1915	1915	1915	1915	0
66	20231122	181600	84350621	1915	1915	1915	1915	0
67	20231122	181500	84350621	1915	1915	1915	1915	0
68	20231122	181400	84350621	1915	1915	1915	1915	0
69	20231122	181300	84350621	1915	1915	1915	1915	0
70	20231122	181200	84350621	1915	1915	1915	1915	0
71	20231122	181100	84350621	1915	1915	1915	1915	0
72	20231122	181000	84350621	1915	1915	1915	1915	0
73	20231122	180900	84350621	1915	1915	1915	1915	0
74	20231122	180800	84350621	1915	1915	1915	1915	0
75	20231122	180700	84350621	1915	1915	1915	1915	0
76	20231122	180600	84350621	1915	1915	1915	1915	0
77	20231122	180500	84350621	1915	1915	1915	1915	0
78	20231122	180400	84350621	1915	1915	1915	1915	0
79	20231122	180300	84350621	1915	1915	1915	1915	0
80	20231122	180200	84350621	1915	1915	1915	1915	0
81	20231122	180100	84350621	1915	1915	1915	1915	0
82	20231122	180000	84350621	1915	1915	1915	1915	0
83	20231122	175900	84350621	1915	1915	1915	1915	0
84	20231122	175800	84350621	1915	1915	1915	1915	0
85	20231122	175700	84350621	1915	1915	1915	1915	0
86	20231122	175600	84350621	1915	1915	1915	1915	0
87	20231122	175500	84350621	1915	1915	1915	1915	0
88	20231122	175400	84350621	1915	1915	1915	1915	0
89	20231122	175300	84350621	1915	1915	1915	1915	0
90	20231122	175200	84350621	1915	1915	1915	1915	0
91	20231122	175100	84350621	1915	1915	1915	1915	0
92	20231122	175000	84350621	1915	1915	1915	1915	1063
93	20231122	174900	84350621	1915	1915	1915	1915	0
94	20231122	174800	84350621	1915	1915	1915	1915	0
95	20231122	174700	84350621	1915	1915	1915	1915	0
96	20231122	174600	84350621	1915	1915	1915	1915	0
97	20231122	174500	84350621	1915	1915	1915	1915	0
98	20231122	174400	84350621	1915	1915	1915	1915	0
99	20231122	174300	84350621	1915	1915	1915	1915	0
100	20231122	174200	84350621	1915	1915	1915	1915	0
101	20231122	174100	84350621	1915	1915	1915	1915	0
102	20231122	174000	84350621	1915	1915	1915	1915	0
103	20231122	173900	84350621	1915	1915	1915	1915	0
104	20231122	173800	84350621	1915	1915	1915	1915	0
105	20231122	173700	84350621	1915	1915	1915	1915	0
106	20231122	173600	84350621	1915	1915	1915	1915	0
107	20231122	173500	84350621	1915	1915	1915	1915	0
108	20231122	173400	84350621	1915	1915	1915	1915	0
109	20231122	173300	84350621	1915	1915	1915	1915	0
110	20231122	173200	84350621	1915	1915	1915	1915	0
111	20231122	173100	84350621	1915	1915	1915	1915	0
112	20231122	173000	84350621	1915	1915	1915	1915	0
113	20231122	172900	84350621	1915	1915	1915	1915	0
114	20231122	172800	84350621	1915	1915	1915	1915	0
115	20231122	172700	84350621	1915	1915	1915	1915	0
116	20231122	172600	84350621	1915	1915	1915	1915	0
117	20231122	172500	84350621	1915	1915	1915	1915	0
118	20231122	172400	84350621	1915	1915	1915	1915	0
119	20231122	172300	84350621	1915	1915	1915	1915	0
120	20231122	172200	84350621	1915	1915	1915	1915	0
121	20231122	172100	84350621	1915	1915	1915	1915	0
122	20231122	172000	84350621	1915	1915	1915	1915	1063
123	20231122	171900	84350621	1915	1915	1915	1915	0
124	20231122	171800	84350621	1915	1915	1915	1915	0
125	20231122	171700	84350621	1915	1915	1915	1915	0
126	20231122	171600	84350621	1915	1915	1915	1915	0
127	20231122	171500	84350621	1915	1915	1915	1915	0
128	20231122	171400	84350621	1915	1915	1915	1915	0
129	20231122	171300	84350621	1915	1915	1915	1915	0
130	20231122	171200	84350621	1915	1915	1915	1915	0
131	20231122	171100	84350621	1915	1915	1915	1915	0
132	20231122	171000	84350621	1915	1915	1915	1915	0
133	20231122	170900	84350621	1915	1915	1915	1915	0
134	20231122	170800	84350621	1915	1915	1915	1915	0
135	20231122	170700	84350621	1915	1915	1915	1915	0
136	20231122	170600	84350621	1915	1915	1915	1915	0
137	20231122	170500	84350621	1915	1915	1915	1915	0
138	20231122	170400	84350621	1915	1915	1915	1915	0
139	20231122	170300	84350621	1915	1915	1915	1915	0
140	20231122	170200	84350621	1915	1915	1915	1915	0
141	20231122	170100	84350621	1915	1915	1915	1915	0
142	20231122	170000	84350621	1915	1915	1915	1915	0
143	20231122	165900	84350621	1915	1915	1915	1915	0
144	20231122	165800	84350621	1915	1915	1915	1915	0
145	20231122	165700	84350621	1915	1915	1915	1915	0
146	20231122	165600	84350621	1915	1915	1915	1915	0
147	20231122	165500	84350621	1915	1915	1915	1915	0
148	20231122	165400	84350621	1915	1915	1915	1915	0
149	20231122	165300	84350621	1915	1915	1915	1915	0
150	20231122	165200	84350621	1915	1915	1915	1915	0
151	20231122	165100	84350621	1915	1915	1915	1915	0
152	20231122	165000	84350621	1915	1915	1915	1915	1063
153	20231122	164900	84350621	1915	1915	1915	1915	0
154	20231122	164800	84350621	1915	1915	1915	1915	0
155	20231122	164700	84350621	1915	1915	1915	1915	0
156	20231122	164600	84350621	1915	1915	1915	1915	0
157	20231122	164500	84350621	1915	1915	1915	1915	0
158	20231122	164400	84350621	1915	1915	1915	1915	0
159	20231122	164300	84350621	1915	1915	1915	1915	0
160	20231122	164200	84350621	1915	1915	1915	1915	0
161	20231122	164100	84350621	1915	1915	1915	1915	0
162	20231122	164000	84350621	1915	1915	1915	1915	0
163	20231122	163900	84350621	1915	1915	1915	1915	0
164	20231122	163800	84350621	1915	1915	1915	1915	0
165	20231122	163700	84350621	1915	1915	1915	1915	0
166	20231122	163600	84350621	1915	1915	1915	1915	0
167	20231122	163500	84350621	1915	1915	1915	1915	0
168	20231122	163400	84350621	1915	1915	1915	1915	0
169	20231122	163300	84350621	1915	1915	1915	1915	0
170	20231122	163200	84350621	1915	1915	1915	1915	0
171	20231122	163100	84350621	1915	1915	1915	1915	0
172	20231122	163000	84350621	1915	1915	1915	1915	0
173	20231122	162900	84350621	1915	1915	1915	1915	0
174	20231122	162800	84350621	1915	1915	1915	1915	0
175	20231122	162700	84350621	1915	1915	1915	1915	0
176	20231122	162600	84350621	1915	1915	1915	1915	0
177	20231122	162500	84350621	1915	1915	1915	1915	0
178	20231122	162400	84350621	1915	1915	1915	1915	0
179	20231122	162300	84350621	1915	1915	1915	1915	0
180	20231122	162200	84350621	1915	1915	1915	1915	0
181	20231122	162100	84350621	1915	1915	1915	1915	0
182	20231122	162000	84350621	1915	1915	1915	1915	1063
183	20231122	161900	84350621	1915	1915	1915	1915	0
184	20231122	161800	84350621	1915	1915	1915	1915	0
185	20231122	161700	84350621	1915	1915	1915	1915	0
186	20231122	161600	84350621	1915	1915	1915	1915	0
187	20231122	161500	84350621	1915	1915	1915	1915	0
188	20231122	161400	84350621	1915	1915	1915	1915	0
189	20231122	161300	84350621	1915	1915	1915	1915	0
190	20231122	161200	84350621	1915	1915	1915	1915	0
191	20231122	161100	84350621	1915	1915	1915	1915	0
192	20231122	161000	84350621	1915	1915	1915	1915	0
193	20231122	160900	84350621	1915	1915	1915	1915	0
194	20231122	160800	84350621	1915	1915	1915	1915	0
195	20231122	160700	84350621	1915	1915	1915	1915	0
196	20231122	160600	84350621	1915	1915	1915	1915	0
197	20231122	160500	84350621	1915	1915	1915	1915	0
198	20231122	160400	84350621	1915	1915	1915	1915	0
199	20231122	160300	84350621	1915	1915	1915	1915	0
200	20231122	160200	84350621	1915	1915	1915	1915	0
201	20231122	160100	84350621	1915	1915	1915	1915	0
202	20231122	160000	84350621	1915	1915	1915	1915	0
203	20231122	155900	84350621	1915	1915	1915	1915	0
204	20231122	155800	84350621	1915	1915	1915	1915	0
205	20231122	155700	84350621	1915	1915	1915	1915	0
206	20231122	155600	84350621	1915	1915	1915	1915	0
207	20231122	155500	84350621	1915	1915	1915	1915	0
208	20231122	155400	84350621	1915	1915	1915	1915	0
209	20231122	155300	84350621	1915	1915	1915	1915	0
210	20231122	155200	84350621	1915	1915	1915	1915	0
211	20231122	155100	84350621	1915	1915	1915	1915	0
212	20231122	155000	84350621	1915	1915	1915	1915	1063
213	20231122	154900	84350621	1915	1915	1915	1915	0
214	20231122	154800	84350621	1915	1915	1915	1915	0
215	20231122	154700	84350621	1915	1915	1915	1915	0
216	20231122	154600	84350621	1915	1915	1915	1915	0
217	20231122	154500	84350621	1915	1915	1915	1915	0
218	20231122	154400	84350621	1915	1915	1915	1915	0
219	20231122	154300	84350621	1915	1915	1915	1915	0
220	20231122	154200	84350621	1915	1915	1915	1915	0
221	20231122	154100	84350621	1915	1915	1915	1915	0
222	20231122	154000	84350621	1915	1915	1915	1915	0
223	20231122	153900	84350621	1915	1915	1915	1915	0
224	20231122	153800	84350621	1915	1915	1915	1915	0
225	20231122	153700	84350621	1915	1915	1915	1915	0
226	20231122	153600	84350621	1915	1915	1915	1915	0
227	20231122	153500	84350621	1915	1915	1915	1915	0
228	20231122	153400	84350621	1915	1915	1915	1915	0
229	20231122	153300	84350621	1915	1915	1915	1915	0
230	20231122	153200	84350621	1915	1915	1915	1915	0
231	20231122	153100	84350621	1915	1915	1915	1915	0
232	20231122	153000	84350621	1915	1915	1915	1915	1063
233	20231122	152900	82314976	1913	1913	1913	1913	0
234	20231122	152800	82314976	1913	1913	1913	1913	0
235	20231122	152700	82314976	1913	1913	1913	1913	0
236	20231122	152600	82314976	1913	1913	1913	1913	0
237	20231122	152500	82314976	1913	1913	1913	1913	0
238	20231122	152400	82314976	1913	1913	1913	1913	0
239	20231122	152300	82314976	1913	1913	1913	1913	0
240	20231122	152200	82314976	1913	1913	1913	1913	0
241	20231122	152100	82314976	1913	1913	1913	1913	0
242	20231122	152000	82314976	1913	1913	1913	1913	0
243	20231122	151900	82314976	1913	1913	1913	1913	2
244	20231122	151800	82311150	1913	1913	1913	1913	0
245	20231122	151700	82311150	1913	1913	1913	1913	0
246	20231122	151600	82311150	1913	1913	1913	1913	0
247	20231122	151500	82311150	1913	1913	1913	1913	1
248	20231122	151400	82309237	1913	1913	1913	1913	0
249	20231122	151300	82309237	1913	1908	1913	1908	5
250	20231122	151200	82299692	1914	1908	1914	1908	6
251	20231122	151100	82288232	1914	1914	1914	1908	6
252	20231122	151000	82276772	1906	1913	1914	1906	2008
253	20231122	150900	78445495	1914	1909	1914	1909	1252
254	20231122	150800	76055422	1909	1914	1914	1909	83
255	20231122	150700	75896970	1913	1913	1913	1913	0
256	20231122	150600	75896970	1913	1909	1913	1909	235
257	20231122	150500	75448351	1909	1914	1914	1909	82
258	20231122	150400	75291733	1914	1914	1914	1914	1
259	20231122	150300	75289819	1914	1914	1914	1914	0
260	20231122	150200	75289819	1914	1914	1914	1914	0
261	20231122	150100	75289819	1914	1914	1914	1914	2
262	20231122	150000	75285991	1909	1909	1909	1909	4
263	20231122	145900	75278355	1913	1913	1913	1913	0
264	20231122	145800	75278355	1913	1913	1913	1913	1
265	20231122	145700	75276442	1909	1909	1909	1909	1
266	20231122	145600	75274533	1909	1909	1909	1909	50
267	20231122	145500	75179083	1914	1914	1914	1914	2
268	20231122	145400	75175255	1914	1914	1914	1914	0
269	20231122	145300	75175255	1914	1914	1914	1914	0
270	20231122	145200	75175255	1914	1914	1914	1914	2
271	20231122	145100	75171427	1914	1914	1914	1914	0
272	20231122	145000	75171427	1914	1914	1914	1908	7
273	20231122	144900	75158059	1914	1914	1914	1914	0
274	20231122	144800	75158059	1914	1914	1914	1914	0
275	20231122	144700	75158059	1914	1912	1914	1912	2
276	20231122	144600	75154233	1913	1912	1914	1912	23
277	20231122	144500	75110235	1913	1913	1913	1913	21
278	20231122	144400	75070062	1913	1908	1913	1908	533
279	20231122	144300	74053093	1914	1914	1914	1914	0
280	20231122	144200	74053093	1914	1914	1914	1914	0
281	20231122	144100	74053093	1914	1914	1914	1914	2
282	20231122	144000	74049265	1908	1914	1914	1908	6
283	20231122	143900	74037811	1914	1914	1914	1914	0
284	20231122	143800	74037811	1914	1914	1914	1914	2
285	20231122	143700	74033983	1908	1908	1908	1908	1
286	20231122	143600	74032075	1915	1915	1915	1915	0
287	20231122	143500	74032075	1915	1914	1915	1914	2
288	20231122	143400	74028246	1915	1914	1915	1914	2
289	20231122	143300	74024417	1914	1913	1915	1913	33
290	20231122	143200	73961283	1914	1914	1914	1914	0
291	20231122	143100	73961283	1914	1914	1914	1914	0
292	20231122	143000	73961283	1914	1915	1915	1908	7
293	20231122	142900	73947914	1915	1915	1915	1915	0
294	20231122	142800	73947914	1915	1915	1915	1915	0
295	20231122	142700	73947914	1915	1915	1915	1915	1
296	20231122	142600	73945999	1915	1915	1915	1915	0
297	20231122	142500	73945999	1915	1915	1915	1915	1
298	20231122	142400	73944084	1915	1915	1915	1915	1
299	20231122	142300	73942169	1915	1915	1915	1915	0
300	20231122	142200	73942169	1915	1915	1915	1915	0
301	20231122	142100	73942169	1915	1915	1915	1915	1
302	20231122	142000	73940254	1908	1915	1915	1908	6
303	20231122	141900	73928799	1915	1915	1915	1915	1
304	20231122	141800	73926884	1915	1915	1915	1915	0
305	20231122	141700	73926884	1915	1915	1915	1915	0
306	20231122	141600	73926884	1915	1915	1915	1915	1
307	20231122	141500	73924969	1915	1915	1915	1915	1
308	20231122	141400	73923054	1915	1915	1915	1915	0
309	20231122	141300	73923054	1915	1915	1915	1915	1
310	20231122	141200	73921139	1915	1915	1915	1915	0
311	20231122	141100	73921139	1915	1915	1915	1915	0
312	20231122	141000	73921139	1915	1908	1915	1908	50
313	20231122	140900	73825732	1915	1915	1915	1915	0
314	20231122	140800	73825732	1915	1915	1915	1915	0
315	20231122	140700	73825732	1915	1915	1915	1915	1
316	20231122	140600	73823817	1915	1915	1915	1915	1
317	20231122	140500	73821902	1908	1915	1915	1908	270
318	20231122	140400	73306712	1915	1915	1915	1915	1
319	20231122	140300	73304797	1915	1915	1915	1915	0
320	20231122	140200	73304797	1915	1915	1915	1915	1
321	20231122	140100	73302882	1918	1911	1918	1909	2006
322	20231122	140000	69472542	1918	1918	1918	1918	0
323	20231122	135900	69472542	1918	1918	1918	1918	1
324	20231122	135800	69470624	1918	1918	1918	1918	0
325	20231122	135700	69470624	1918	1918	1918	1918	0
326	20231122	135600	69470624	1918	1918	1918	1918	1
327	20231122	135500	69468706	1918	1918	1918	1918	1
328	20231122	135400	69466788	1918	1918	1918	1918	0
329	20231122	135300	69466788	1918	1918	1918	1918	1
330	20231122	135200	69464870	1918	1918	1918	1918	0
331	20231122	135100	69464870	1918	1918	1918	1918	0
332	20231122	135000	69464870	1918	1917	1918	1917	152
333	20231122	134900	69173483	1917	1917	1917	1917	131
334	20231122	134800	68922356	1917	1917	1917	1917	1
335	20231122	134700	68920439	1917	1917	1917	1917	0
336	20231122	134600	68920439	1917	1917	1917	1917	0
337	20231122	134500	68920439	1917	1917	1918	1917	53
338	20231122	134400	68818836	1918	1916	1918	1911	7212
339	20231122	134300	55027492	1918	1918	1918	1918	0
340	20231122	134200	55027492	1918	1917	1918	1917	26
341	20231122	134100	54977647	1916	1916	1916	1916	50
342	20231122	134000	54881847	1915	1917	1917	1915	1001
343	20231122	133900	52964930	1917	1918	1918	1917	27
344	20231122	133800	52913170	1918	1918	1918	1918	0
345	20231122	133700	52913170	1918	1918	1918	1918	26
346	20231122	133600	52863302	1918	1918	1918	1918	1
347	20231122	133500	52861384	1918	1918	1918	1918	21
348	20231122	133400	52821106	1918	1918	1918	1918	1
349	20231122	133300	52819188	1918	1918	1918	1918	0
350	20231122	133200	52819188	1918	1918	1918	1918	0
351	20231122	133100	52819188	1918	1918	1918	1918	1
352	20231122	133000	52817270	1918	1918	1918	1918	0
353	20231122	132900	52817270	1918	1918	1918	1918	0
354	20231122	132800	52817270	1918	1918	1918	1918	1
355	20231122	132700	52815352	1918	1918	1918	1918	0
356	20231122	132600	52815352	1918	1918	1918	1918	0
357	20231122	132500	52815352	1918	1917	1918	1917	301
358	20231122	132400	52238334	1917	1917	1917	1917	0
359	20231122	132300	52238334	1917	1917	1917	1917	1
360	20231122	132200	52236417	1918	1918	1918	1918	1
361	20231122	132100	52234499	1918	1918	1918	1918	0
362	20231122	132000	52234499	1918	1918	1918	1918	1
363	20231122	131900	52232581	1918	1918	1918	1918	1
364	20231122	131800	52230663	1918	1918	1918	1918	0
365	20231122	131700	52230663	1918	1918	1918	1918	497
366	20231122	131600	51277417	1918	1918	1918	1918	0
367	20231122	131500	51277417	1918	1918	1918	1918	1
368	20231122	131400	51275499	1918	1918	1918	1918	1
369	20231122	131300	51273581	1918	1918	1918	1918	0
370	20231122	131200	51273581	1918	1918	1918	1918	0
371	20231122	131100	51273581	1918	1918	1918	1918	1
372	20231122	131000	51271663	1919	1919	1919	1919	1
373	20231122	130900	51269744	1919	1919	1919	1919	0
374	20231122	130800	51269744	1919	1917	1919	1917	101
375	20231122	130700	51076125	1919	1919	1919	1919	0
376	20231122	130600	51076125	1919	1919	1919	1919	0
377	20231122	130500	51076125	1919	1919	1919	1919	2
378	20231122	130400	51072287	1919	1919	1919	1919	1
379	20231122	130300	51070368	1919	1919	1919	1919	1
380	20231122	130200	51068449	1919	1919	1919	1919	0
381	20231122	130100	51068449	1919	1919	1919	1919	0
382	20231122	130000	51068449	1919	1919	1919	1919	2
383	20231122	125900	51064611	1916	1916	1916	1916	1510
384	20231122	125800	48171451	1919	1919	1919	1919	0
385	20231122	125700	48171451	1919	1918	1919	1916	1001
386	20231122	125600	46253176	1918	1918	1918	1918	21
387	20231122	125500	46212898	1919	1919	1919	1919	1
388	20231122	125400	46210979	1919	1918	1919	1918	1506
389	20231122	125300	43322470	1919	1919	1919	1919	0
390	20231122	125200	43322470	1919	1919	1919	1919	0
391	20231122	125100	43322470	1919	1919	1919	1919	1
392	20231122	125000	43320551	1919	1919	1919	1919	22
393	20231122	124900	43278333	1918	1918	1918	1918	150
394	20231122	124800	42990633	1919	1919	1919	1919	1
395	20231122	124700	42988714	1919	1919	1919	1919	0
396	20231122	124600	42988714	1919	1919	1919	1919	1
397	20231122	124500	42986795	1919	1919	1919	1919	1
398	20231122	124400	42984876	1919	1919	1919	1919	0
399	20231122	124300	42984876	1919	1919	1919	1919	1
400	20231122	124200	42982957	1919	1919	1919	1919	1
401	20231122	124100	42981038	1919	1919	1919	1919	0
402	20231122	124000	42981038	1919	1919	1919	1919	330
403	20231122	123900	42347768	1919	1919	1919	1919	0
404	20231122	123800	42347768	1919	1919	1919	1919	0
405	20231122	123700	42347768	1919	1919	1919	1919	1
406	20231122	123600	42345849	1919	1919	1919	1919	1
407	20231122	123500	42343930	1916	1919	1919	1916	62
408	20231122	123400	42225135	1919	1919	1919	1919	1
409	20231122	123300	42223216	1919	1919	1919	1919	0
410	20231122	123200	42223216	1919	1919	1919	1919	1
411	20231122	123100	42221297	1919	1919	1919	1919	0
412	20231122	123000	42221297	1919	1919	1919	1919	0
413	20231122	122900	42221297	1919	1919	1919	1919	1
414	20231122	122800	42219378	1919	1919	1919	1919	0
415	20231122	122700	42219378	1919	1919	1919	1919	0
416	20231122	122600	42219378	1919	1919	1919	1919	1
417	20231122	122500	42217459	1919	1919	1919	1919	1
418	20231122	122400	42215540	1919	1919	1919	1919	0
419	20231122	122300	42215540	1919	1919	1919	1919	1
420	20231122	122200	42213621	1919	1919	1919	1919	0
421	20231122	122100	42213621	1919	1919	1919	1919	0
422	20231122	122000	42213621	1919	1919	1919	1919	2
423	20231122	121900	42209783	1919	1919	1919	1919	1
424	20231122	121800	42207864	1916	1919	1919	1916	91
425	20231122	121700	42033505	1919	1916	1919	1916	151
426	20231122	121600	41744186	1919	1919	1919	1919	0
427	20231122	121500	41744186	1919	1919	1919	1919	1
428	20231122	121400	41742267	1919	1919	1919	1919	0
429	20231122	121300	41742267	1919	1919	1919	1919	0
430	20231122	121200	41742267	1919	1919	1919	1919	1
431	20231122	121100	41740348	1919	1919	1919	1919	0
432	20231122	121000	41740348	1919	1919	1919	1919	0
433	20231122	120900	41740348	1919	1919	1919	1919	801
434	20231122	120800	40203229	1919	1917	1919	1917	170
435	20231122	120700	39877315	1917	1916	1917	1916	1900
436	20231122	120600	36236897	1916	1916	1916	1916	1
437	20231122	120500	36234981	1916	1916	1916	1916	1
438	20231122	120400	36233065	1916	1916	1916	1916	313
439	20231122	120300	35633357	1916	1916	1916	1916	1
440	20231122	120200	35631441	1916	1916	1916	1916	2
441	20231122	120100	35627609	1916	1916	1916	1916	1
442	20231122	120000	35625693	1916	1916	1916	1916	1
443	20231122	115900	35623777	1916	1916	1916	1916	1043
444	20231122	115800	33625389	1916	1916	1916	1916	1
445	20231122	115700	33623473	1916	1916	1916	1916	0
446	20231122	115600	33623473	1916	1916	1916	1916	0
447	20231122	115500	33623473	1916	1916	1916	1916	1
448	20231122	115400	33621557	1916	1916	1916	1916	0
449	20231122	115300	33621557	1916	1916	1916	1916	0
450	20231122	115200	33621557	1916	1916	1916	1916	1
451	20231122	115100	33619641	1914	1914	1914	1914	17
452	20231122	115000	33587103	1916	1916	1916	1916	1
453	20231122	114900	33585187	1916	1916	1916	1916	1
454	20231122	114800	33583271	1916	1916	1916	1916	22
455	20231122	114700	33541119	1914	1916	1916	1914	11
456	20231122	114600	33520063	1916	1916	1916	1916	0
457	20231122	114500	33520063	1916	1916	1916	1916	1
458	20231122	114400	33518147	1916	1916	1916	1916	5
459	20231122	114300	33508567	1916	1916	1916	1916	572
460	20231122	114200	32412615	1916	1915	1916	1915	351
461	20231122	114100	31740439	1915	1915	1915	1915	523
462	20231122	114000	30738894	1915	1915	1915	1915	761
463	20231122	113900	29281579	1915	1915	1915	1915	295
464	20231122	113800	28716654	1915	1915	1915	1915	31
465	20231122	113700	28657289	1915	1915	1915	1915	10
466	20231122	113600	28638139	1915	1915	1915	1915	0
467	20231122	113500	28638139	1915	1915	1915	1915	1
468	20231122	113400	28636224	1915	1914	1915	1914	40
469	20231122	113300	28559625	1915	1915	1915	1915	0
470	20231122	113200	28559625	1915	1915	1915	1915	1
471	20231122	113100	28557710	1915	1915	1915	1915	0
472	20231122	113000	28557710	1915	1915	1915	1915	2
473	20231122	112900	28553880	1915	1915	1915	1915	30
474	20231122	112800	28496430	1915	1915	1915	1915	10
475	20231122	112700	28477280	1915	1915	1915	1915	1
476	20231122	112600	28475365	1915	1913	1915	1913	50
477	20231122	112500	28379642	1913	1913	1913	1913	1
478	20231122	112400	28377729	1914	1913	1914	1913	11
479	20231122	112300	28356683	1912	1912	1912	1912	0
480	20231122	112200	28356683	1912	1911	1912	1911	1926
481	20231122	112100	24675098	1911	1911	1911	1911	11
482	20231122	112000	24654077	1911	1911	1911	1911	0
483	20231122	111900	24654077	1911	1911	1911	1911	0
484	20231122	111800	24654077	1911	1911	1911	1911	1
485	20231122	111700	24652166	1911	1911	1911	1911	0
486	20231122	111600	24652166	1911	1911	1911	1911	6
487	20231122	111500	24640700	1911	1911	1911	1911	1
488	20231122	111400	24638789	1911	1911	1911	1911	0
489	20231122	111300	24638789	1911	1911	1911	1911	1
490	20231122	111200	24636878	1911	1911	1911	1911	0
491	20231122	111100	24636878	1911	1911	1911	1911	0
492	20231122	111000	24636878	1911	1910	1911	1910	46
493	20231122	110900	24549000	1910	1910	1910	1910	7
494	20231122	110800	24535630	1910	1910	1910	1910	25
495	20231122	110700	24487880	1910	1910	1910	1910	51
496	20231122	110600	24390470	1910	1910	1910	1910	50
497	20231122	110500	24294970	1910	1910	1910	1910	1
498	20231122	110400	24293060	1910	1909	1910	1909	461
499	20231122	110300	23413009	1909	1909	1909	1909	0
500	20231122	110200	23413009	1909	1900	1909	1900	515
501	20231122	110100	22434352	1900	1900	1900	1900	1057
502	20231122	110000	20426052	1900	1900	1900	1900	320
503	20231122	105900	19818052	1900	1900	1900	1900	51
504	20231122	105800	19721152	1900	1900	1900	1900	7
505	20231122	105700	19707852	1900	1900	1900	1900	2704
506	20231122	105600	14570252	1900	1900	1900	1900	5
507	20231122	105500	14560752	1900	1900	1900	1900	164
508	20231122	105400	14249152	1900	1900	1900	1900	55
509	20231122	105300	14144652	1900	1900	1900	1900	8
510	20231122	105200	14129452	1900	1900	1900	1900	34
511	20231122	105100	14064852	1900	1900	1900	1900	165
512	20231122	105000	13751352	1900	1900	1900	1900	6
513	20231122	104900	13739952	1900	1900	1900	1900	1504
514	20231122	104800	10882352	1900	1900	1900	1900	4
515	20231122	104700	10874752	1900	1900	1900	1900	5
516	20231122	104600	10865252	1900	1900	1900	1900	4
517	20231122	104500	10857652	1900	1900	1900	1900	6
518	20231122	104400	10846252	1900	1900	1900	1900	54
519	20231122	104300	10743652	1900	1900	1900	1900	4
520	20231122	104200	10736052	1900	1900	1900	1900	6
521	20231122	104100	10724652	1900	1900	1900	1900	4
522	20231122	104000	10717052	1900	1900	1900	1900	5
523	20231122	103900	10707552	1900	1900	1900	1900	55
524	20231122	103800	10603052	1900	1900	1900	1900	4
525	20231122	103700	10595452	1900	1900	1900	1900	4
526	20231122	103600	10587852	1900	1900	1900	1900	5
527	20231122	103500	10578352	1900	1900	1900	1900	46
528	20231122	103400	10490952	1900	1900	1900	1900	4
529	20231122	103300	10483352	1900	1900	1900	1900	5
530	20231122	103200	10473852	1900	1900	1900	1900	5
531	20231122	103100	10464352	1900	1900	1900	1900	5
532	20231122	103000	10454852	1898	1900	1900	1898	206
533	20231122	102900	10063852	1900	1900	1900	1900	4
534	20231122	102800	10056252	1900	1900	1900	1900	5
535	20231122	102700	10046752	1900	1900	1900	1900	4
536	20231122	102600	10039152	1900	1900	1900	1900	154
537	20231122	102500	9746552	1900	1900	1900	1900	5
538	20231122	102400	9737052	1900	1900	1900	1900	4
539	20231122	102300	9729452	1900	1899	1900	1899	154
540	20231122	102200	9437005	1899	1899	1899	1899	305
541	20231122	102100	8857810	1899	1899	1899	1899	4
542	20231122	102000	8850214	1899	1899	1899	1899	457
543	20231122	101900	7982371	1899	1899	1899	1899	47
544	20231122	101800	7893118	1899	1899	1899	1899	35
545	20231122	101700	7826653	1899	1899	1899	1899	4
546	20231122	101600	7819057	1899	1899	1899	1899	5
547	20231122	101500	7809562	1899	1899	1899	1899	5
548	20231122	101400	7800067	1899	1899	1899	1899	5
549	20231122	101300	7790572	1899	1899	1899	1899	4
550	20231122	101200	7782976	1899	1899	1899	1899	4
551	20231122	101100	7775380	1899	1899	1899	1899	5
552	20231122	101000	7765885	1899	1899	1899	1899	4
553	20231122	100900	7758289	1898	1898	1898	1898	45
554	20231122	100800	7672879	1898	1897	1898	1897	22
555	20231122	100700	7631140	1897	1897	1897	1897	4
556	20231122	100600	7623552	1897	1897	1897	1897	5
557	20231122	100500	7614067	1897	1897	1897	1897	6
558	20231122	100400	7602685	1895	1895	1895	1895	517
559	20231122	100300	6622970	1895	1895	1895	1895	4
560	20231122	100200	6615390	1893	1895	1895	1893	15
561	20231122	100100	6586984	1895	1895	1895	1895	4
562	20231122	100000	6579404	1895	1895	1895	1895	5
563	20231122	095900	6569929	1895	1895	1895	1895	4
564	20231122	095800	6562349	1895	1897	1897	1895	55
565	20231122	095700	6458105	1897	1897	1897	1897	5
566	20231122	095600	6448620	1897	1897	1897	1897	4
567	20231122	095500	6441032	1896	1897	1897	1896	257
568	20231122	095400	5953756	1897	1897	1897	1897	6
569	20231122	095300	5942374	1897	1897	1897	1897	4
570	20231122	095200	5934786	1897	1897	1897	1897	4
571	20231122	095100	5927198	1897	1897	1897	1897	5
572	20231122	095000	5917713	1897	1897	1897	1897	5
573	20231122	094900	5908228	1895	1897	1897	1895	35
574	20231122	094800	5841895	1897	1897	1897	1897	5
575	20231122	094700	5832410	1897	1897	1897	1897	4
576	20231122	094600	5824822	1897	1897	1897	1897	5
577	20231122	094500	5815337	1898	1898	1898	1896	9
578	20231122	094400	5798263	1898	1898	1898	1898	4
579	20231122	094300	5790671	1898	1898	1898	1897	7
580	20231122	094200	5777387	1898	1898	1898	1898	7
581	20231122	094100	5764101	1898	1898	1898	1898	4
582	20231122	094000	5756509	1898	1898	1898	1898	6
583	20231122	093900	5745121	1898	1898	1898	1898	4
584	20231122	093800	5737529	1898	1898	1898	1898	4
585	20231122	093700	5729937	1898	1898	1898	1898	5
586	20231122	093600	5720447	1898	1898	1898	1898	4
587	20231122	093500	5712855	1898	1898	1898	1898	4
588	20231122	093400	5705263	1898	1899	1899	1897	586
589	20231122	093300	4593612	1899	1899	1899	1899	4
590	20231122	093200	4586016	1898	1899	1899	1898	311
591	20231122	093100	3995734	1899	1899	1899	1899	5
592	20231122	093000	3986239	1899	1899	1899	1899	5
593	20231122	092900	3976744	1899	1899	1899	1899	1
594	20231122	092800	3974845	1898	1898	1898	1898	60
595	20231122	092700	3860965	1899	1899	1899	1899	30
596	20231122	092600	3803995	1899	1899	1899	1899	1
597	20231122	092500	3802096	1898	1899	1899	1898	91
598	20231122	092400	3629376	1899	1899	1899	1899	0
599	20231122	092300	3629376	1899	1898	1899	1898	24
600	20231122	092200	3583823	1899	1899	1899	1899	0
601	20231122	092100	3583823	1899	1899	1899	1899	0
602	20231122	092000	3583823	1899	1898	1899	1898	73
603	20231122	091900	3445268	1899	1899	1899	1899	0
604	20231122	091800	3445268	1899	1899	1899	1899	0
605	20231122	091700	3445268	1899	1899	1899	1899	2
606	20231122	091600	3441470	1899	1899	1899	1899	5
607	20231122	091500	3431975	1899	1899	1899	1899	2
608	20231122	091400	3428177	1898	1898	1898	1898	6
609	20231122	091300	3416789	1899	1899	1899	1899	0
610	20231122	091200	3416789	1899	1899	1899	1899	1
611	20231122	091100	3414890	1899	1899	1899	1899	0
612	20231122	091000	3414890	1899	1899	1899	1899	0
613	20231122	090900	3414890	1899	1899	1899	1899	1
614	20231122	090800	3412991	1899	1899	1899	1899	0
615	20231122	090700	3412991	1899	1899	1899	1899	0
616	20231122	090600	3412991	1899	1899	1899	1899	1
617	20231122	090500	3411092	1892	1899	1899	1892	201
618	20231122	090400	3030675	1895	1895	1895	1895	257
619	20231122	090300	2543660	1895	1895	1895	1894	35
620	20231122	090200	2477336	1895	1901	1901	1895	88
621	20231122	090100	2310391	1903	1903	1903	1903	1
622	20231122	090000	2308488	1911	1911	1911	1911	1208