KissMeData/048830/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192800	85788457	1913	1913	1913	1913	720
3	20231127	192700	85788457	1913	1913	1913	1913	0
4	20231127	192600	85788457	1913	1913	1913	1913	0
5	20231127	192500	85788457	1913	1913	1913	1913	0
6	20231127	192400	85788457	1913	1913	1913	1913	0
7	20231127	192300	85788457	1913	1913	1913	1913	0
8	20231127	192200	85788457	1913	1913	1913	1913	0
9	20231127	192100	85788457	1913	1913	1913	1913	0
10	20231127	192000	85788457	1913	1913	1913	1913	0
11	20231127	191900	85788457	1913	1913	1913	1913	0
12	20231127	191800	85788457	1913	1913	1913	1913	0
13	20231127	191700	85788457	1913	1913	1913	1913	0
14	20231127	191600	85788457	1913	1913	1913	1913	0
15	20231127	191500	85788457	1913	1913	1913	1913	0
16	20231127	191400	85788457	1913	1913	1913	1913	0
17	20231127	191300	85788457	1913	1913	1913	1913	0
18	20231127	191200	85788457	1913	1913	1913	1913	0
19	20231127	191100	85788457	1913	1913	1913	1913	0
20	20231127	191000	85788457	1913	1913	1913	1913	0
21	20231127	190900	85788457	1913	1913	1913	1913	0
22	20231127	190800	85788457	1913	1913	1913	1913	0
23	20231127	190700	85788457	1913	1913	1913	1913	0
24	20231127	190600	85788457	1913	1913	1913	1913	0
25	20231127	190500	85788457	1913	1913	1913	1913	0
26	20231127	190400	85788457	1913	1913	1913	1913	0
27	20231127	190300	85788457	1913	1913	1913	1913	0
28	20231127	190200	85788457	1913	1913	1913	1913	0
29	20231127	190100	85788457	1913	1913	1913	1913	0
30	20231127	190000	85788457	1913	1913	1913	1913	0
31	20231127	185900	85788457	1913	1913	1913	1913	0
32	20231127	185800	85788457	1913	1913	1913	1913	720
33	20231127	185700	85788457	1913	1913	1913	1913	0
34	20231127	185600	85788457	1913	1913	1913	1913	0
35	20231127	185500	85788457	1913	1913	1913	1913	0
36	20231127	185400	85788457	1913	1913	1913	1913	0
37	20231127	185300	85788457	1913	1913	1913	1913	0
38	20231127	185200	85788457	1913	1913	1913	1913	0
39	20231127	185100	85788457	1913	1913	1913	1913	0
40	20231127	185000	85788457	1913	1913	1913	1913	0
41	20231127	184900	85788457	1913	1913	1913	1913	0
42	20231127	184800	85788457	1913	1913	1913	1913	0
43	20231127	184700	85788457	1913	1913	1913	1913	0
44	20231127	184600	85788457	1913	1913	1913	1913	0
45	20231127	184500	85788457	1913	1913	1913	1913	0
46	20231127	184400	85788457	1913	1913	1913	1913	0
47	20231127	184300	85788457	1913	1913	1913	1913	0
48	20231127	184200	85788457	1913	1913	1913	1913	0
49	20231127	184100	85788457	1913	1913	1913	1913	0
50	20231127	184000	85788457	1913	1913	1913	1913	0
51	20231127	183900	85788457	1913	1913	1913	1913	0
52	20231127	183800	85788457	1913	1913	1913	1913	0
53	20231127	183700	85788457	1913	1913	1913	1913	0
54	20231127	183600	85788457	1913	1913	1913	1913	0
55	20231127	183500	85788457	1913	1913	1913	1913	0
56	20231127	183400	85788457	1913	1913	1913	1913	0
57	20231127	183300	85788457	1913	1913	1913	1913	0
58	20231127	183200	85788457	1913	1913	1913	1913	0
59	20231127	183100	85788457	1913	1913	1913	1913	0
60	20231127	183000	85788457	1913	1913	1913	1913	0
61	20231127	182900	85788457	1913	1913	1913	1913	0
62	20231127	182800	85788457	1913	1913	1913	1913	720
63	20231127	182700	85788457	1913	1913	1913	1913	0
64	20231127	182600	85788457	1913	1913	1913	1913	0
65	20231127	182500	85788457	1913	1913	1913	1913	0
66	20231127	182400	85788457	1913	1913	1913	1913	0
67	20231127	182300	85788457	1913	1913	1913	1913	0
68	20231127	182200	85788457	1913	1913	1913	1913	0
69	20231127	182100	85788457	1913	1913	1913	1913	0
70	20231127	182000	85788457	1913	1913	1913	1913	0
71	20231127	181900	85788457	1913	1913	1913	1913	0
72	20231127	181800	85788457	1913	1913	1913	1913	0
73	20231127	181700	85788457	1913	1913	1913	1913	0
74	20231127	181600	85788457	1913	1913	1913	1913	0
75	20231127	181500	85788457	1913	1913	1913	1913	0
76	20231127	181400	85788457	1913	1913	1913	1913	0
77	20231127	181300	85788457	1913	1913	1913	1913	0
78	20231127	181200	85788457	1913	1913	1913	1913	0
79	20231127	181100	85788457	1913	1913	1913	1913	0
80	20231127	181000	85788457	1913	1913	1913	1913	0
81	20231127	180900	85788457	1913	1913	1913	1913	0
82	20231127	180800	85788457	1913	1913	1913	1913	0
83	20231127	180700	85788457	1913	1913	1913	1913	0
84	20231127	180600	85788457	1913	1913	1913	1913	0
85	20231127	180500	85788457	1913	1913	1913	1913	0
86	20231127	180400	85788457	1913	1913	1913	1913	0
87	20231127	180300	85788457	1913	1913	1913	1913	0
88	20231127	180200	85788457	1913	1913	1913	1913	0
89	20231127	180100	85788457	1913	1913	1913	1913	0
90	20231127	180000	85788457	1913	1913	1913	1913	0
91	20231127	175900	85788457	1913	1913	1913	1913	0
92	20231127	175800	85788457	1913	1913	1913	1913	720
93	20231127	175700	85788457	1913	1913	1913	1913	0
94	20231127	175600	85788457	1913	1913	1913	1913	0
95	20231127	175500	85788457	1913	1913	1913	1913	0
96	20231127	175400	85788457	1913	1913	1913	1913	0
97	20231127	175300	85788457	1913	1913	1913	1913	0
98	20231127	175200	85788457	1913	1913	1913	1913	0
99	20231127	175100	85788457	1913	1913	1913	1913	0
100	20231127	175000	85788457	1913	1913	1913	1913	0
101	20231127	174900	85788457	1913	1913	1913	1913	0
102	20231127	174800	85788457	1913	1913	1913	1913	0
103	20231127	174700	85788457	1913	1913	1913	1913	0
104	20231127	174600	85788457	1913	1913	1913	1913	0
105	20231127	174500	85788457	1913	1913	1913	1913	0
106	20231127	174400	85788457	1913	1913	1913	1913	0
107	20231127	174300	85788457	1913	1913	1913	1913	0
108	20231127	174200	85788457	1913	1913	1913	1913	0
109	20231127	174100	85788457	1913	1913	1913	1913	0
110	20231127	174000	85788457	1913	1913	1913	1913	0
111	20231127	173900	85788457	1913	1913	1913	1913	0
112	20231127	173800	85788457	1913	1913	1913	1913	0
113	20231127	173700	85788457	1913	1913	1913	1913	0
114	20231127	173600	85788457	1913	1913	1913	1913	0
115	20231127	173500	85788457	1913	1913	1913	1913	0
116	20231127	173400	85788457	1913	1913	1913	1913	0
117	20231127	173300	85788457	1913	1913	1913	1913	0
118	20231127	173200	85788457	1913	1913	1913	1913	0
119	20231127	173100	85788457	1913	1913	1913	1913	0
120	20231127	173000	85788457	1913	1913	1913	1913	0
121	20231127	172900	85788457	1913	1913	1913	1913	0
122	20231127	172800	85788457	1913	1913	1913	1913	720
123	20231127	172700	85788457	1913	1913	1913	1913	0
124	20231127	172600	85788457	1913	1913	1913	1913	0
125	20231127	172500	85788457	1913	1913	1913	1913	0
126	20231127	172400	85788457	1913	1913	1913	1913	0
127	20231127	172300	85788457	1913	1913	1913	1913	0
128	20231127	172200	85788457	1913	1913	1913	1913	0
129	20231127	172100	85788457	1913	1913	1913	1913	0
130	20231127	172000	85788457	1913	1913	1913	1913	0
131	20231127	171900	85788457	1913	1913	1913	1913	0
132	20231127	171800	85788457	1913	1913	1913	1913	0
133	20231127	171700	85788457	1913	1913	1913	1913	0
134	20231127	171600	85788457	1913	1913	1913	1913	0
135	20231127	171500	85788457	1913	1913	1913	1913	0
136	20231127	171400	85788457	1913	1913	1913	1913	0
137	20231127	171300	85788457	1913	1913	1913	1913	0
138	20231127	171200	85788457	1913	1913	1913	1913	0
139	20231127	171100	85788457	1913	1913	1913	1913	0
140	20231127	171000	85788457	1913	1913	1913	1913	0
141	20231127	170900	85788457	1913	1913	1913	1913	0
142	20231127	170800	85788457	1913	1913	1913	1913	0
143	20231127	170700	85788457	1913	1913	1913	1913	0
144	20231127	170600	85788457	1913	1913	1913	1913	0
145	20231127	170500	85788457	1913	1913	1913	1913	0
146	20231127	170400	85788457	1913	1913	1913	1913	0
147	20231127	170300	85788457	1913	1913	1913	1913	0
148	20231127	170200	85788457	1913	1913	1913	1913	0
149	20231127	170100	85788457	1913	1913	1913	1913	0
150	20231127	170000	85788457	1913	1913	1913	1913	0
151	20231127	165900	85788457	1913	1913	1913	1913	0
152	20231127	165800	85788457	1913	1913	1913	1913	720
153	20231127	165700	85788457	1913	1913	1913	1913	0
154	20231127	165600	85788457	1913	1913	1913	1913	0
155	20231127	165500	85788457	1913	1913	1913	1913	0
156	20231127	165400	85788457	1913	1913	1913	1913	0
157	20231127	165300	85788457	1913	1913	1913	1913	0
158	20231127	165200	85788457	1913	1913	1913	1913	0
159	20231127	165100	85788457	1913	1913	1913	1913	0
160	20231127	165000	85788457	1913	1913	1913	1913	0
161	20231127	164900	85788457	1913	1913	1913	1913	0
162	20231127	164800	85788457	1913	1913	1913	1913	0
163	20231127	164700	85788457	1913	1913	1913	1913	0
164	20231127	164600	85788457	1913	1913	1913	1913	0
165	20231127	164500	85788457	1913	1913	1913	1913	0
166	20231127	164400	85788457	1913	1913	1913	1913	0
167	20231127	164300	85788457	1913	1913	1913	1913	0
168	20231127	164200	85788457	1913	1913	1913	1913	0
169	20231127	164100	85788457	1913	1913	1913	1913	0
170	20231127	164000	85788457	1913	1913	1913	1913	0
171	20231127	163900	85788457	1913	1913	1913	1913	0
172	20231127	163800	85788457	1913	1913	1913	1913	0
173	20231127	163700	85788457	1913	1913	1913	1913	0
174	20231127	163600	85788457	1913	1913	1913	1913	0
175	20231127	163500	85788457	1913	1913	1913	1913	0
176	20231127	163400	85788457	1913	1913	1913	1913	0
177	20231127	163300	85788457	1913	1913	1913	1913	0
178	20231127	163200	85788457	1913	1913	1913	1913	0
179	20231127	163100	85788457	1913	1913	1913	1913	0
180	20231127	163000	85788457	1913	1913	1913	1913	0
181	20231127	162900	85788457	1913	1913	1913	1913	0
182	20231127	162800	85788457	1913	1913	1913	1913	720
183	20231127	162700	85788457	1913	1913	1913	1913	0
184	20231127	162600	85788457	1913	1913	1913	1913	0
185	20231127	162500	85788457	1913	1913	1913	1913	0
186	20231127	162400	85788457	1913	1913	1913	1913	0
187	20231127	162300	85788457	1913	1913	1913	1913	0
188	20231127	162200	85788457	1913	1913	1913	1913	0
189	20231127	162100	85788457	1913	1913	1913	1913	0
190	20231127	162000	85788457	1913	1913	1913	1913	0
191	20231127	161900	85788457	1913	1913	1913	1913	0
192	20231127	161800	85788457	1913	1913	1913	1913	0
193	20231127	161700	85788457	1913	1913	1913	1913	0
194	20231127	161600	85788457	1913	1913	1913	1913	0
195	20231127	161500	85788457	1913	1913	1913	1913	0
196	20231127	161400	85788457	1913	1913	1913	1913	0
197	20231127	161300	85788457	1913	1913	1913	1913	0
198	20231127	161200	85788457	1913	1913	1913	1913	0
199	20231127	161100	85788457	1913	1913	1913	1913	0
200	20231127	161000	85788457	1913	1913	1913	1913	0
201	20231127	160900	85788457	1913	1913	1913	1913	0
202	20231127	160800	85788457	1913	1913	1913	1913	0
203	20231127	160700	85788457	1913	1913	1913	1913	0
204	20231127	160600	85788457	1913	1913	1913	1913	0
205	20231127	160500	85788457	1913	1913	1913	1913	0
206	20231127	160400	85788457	1913	1913	1913	1913	0
207	20231127	160300	85788457	1913	1913	1913	1913	0
208	20231127	160200	85788457	1913	1913	1913	1913	0
209	20231127	160100	85788457	1913	1913	1913	1913	0
210	20231127	160000	85788457	1913	1913	1913	1913	0
211	20231127	155900	85788457	1913	1913	1913	1913	0
212	20231127	155800	85788457	1913	1913	1913	1913	720
213	20231127	155700	85788457	1913	1913	1913	1913	0
214	20231127	155600	85788457	1913	1913	1913	1913	0
215	20231127	155500	85788457	1913	1913	1913	1913	0
216	20231127	155400	85788457	1913	1913	1913	1913	0
217	20231127	155300	85788457	1913	1913	1913	1913	0
218	20231127	155200	85788457	1913	1913	1913	1913	0
219	20231127	155100	85788457	1913	1913	1913	1913	0
220	20231127	155000	85788457	1913	1913	1913	1913	0
221	20231127	154900	85788457	1913	1913	1913	1913	0
222	20231127	154800	85788457	1913	1913	1913	1913	0
223	20231127	154700	85788457	1913	1913	1913	1913	0
224	20231127	154600	85788457	1913	1913	1913	1913	0
225	20231127	154500	85788457	1913	1913	1913	1913	0
226	20231127	154400	85788457	1913	1913	1913	1913	0
227	20231127	154300	85788457	1913	1913	1913	1913	0
228	20231127	154200	85788457	1913	1913	1913	1913	0
229	20231127	154100	85788457	1913	1913	1913	1913	0
230	20231127	154000	85788457	1913	1913	1913	1913	0
231	20231127	153900	85788457	1913	1913	1913	1913	0
232	20231127	153800	85788457	1913	1913	1913	1913	0
233	20231127	153700	85788457	1913	1913	1913	1913	0
234	20231127	153600	85788457	1913	1913	1913	1913	0
235	20231127	153500	85788457	1913	1913	1913	1913	0
236	20231127	153400	85788457	1913	1913	1913	1913	0
237	20231127	153300	85788457	1913	1913	1913	1913	0
238	20231127	153200	85788457	1913	1913	1913	1913	0
239	20231127	153100	85788457	1913	1913	1913	1913	0
240	20231127	153000	85788457	1913	1913	1913	1913	720
241	20231127	152900	84411097	1914	1914	1914	1914	0
242	20231127	152800	84411097	1914	1914	1914	1914	0
243	20231127	152700	84411097	1914	1914	1914	1914	0
244	20231127	152600	84411097	1914	1914	1914	1914	0
245	20231127	152500	84411097	1914	1914	1914	1914	0
246	20231127	152400	84411097	1914	1914	1914	1914	0
247	20231127	152300	84411097	1914	1914	1914	1914	0
248	20231127	152200	84411097	1914	1914	1914	1914	0
249	20231127	152100	84411097	1914	1914	1914	1914	0
250	20231127	152000	84411097	1914	1914	1914	1914	0
251	20231127	151900	84411097	1914	1914	1914	1914	0
252	20231127	151800	84411097	1914	1914	1914	1914	33
253	20231127	151700	84347935	1914	1914	1914	1914	0
254	20231127	151600	84347935	1914	1914	1914	1914	6
255	20231127	151500	84336451	1919	1919	1919	1919	0
256	20231127	151400	84336451	1919	1919	1919	1919	0
257	20231127	151300	84336451	1919	1919	1919	1919	10
258	20231127	151200	84317261	1914	1914	1914	1914	0
259	20231127	151100	84317261	1914	1914	1914	1914	0
260	20231127	151000	84317261	1914	1914	1914	1914	0
261	20231127	150900	84317261	1914	1914	1914	1914	0
262	20231127	150800	84317261	1914	1914	1914	1914	2
263	20231127	150700	84313433	1920	1920	1920	1920	0
264	20231127	150600	84313433	1920	1920	1920	1920	0
265	20231127	150500	84313433	1920	1920	1920	1920	0
266	20231127	150400	84313433	1920	1920	1920	1920	0
267	20231127	150300	84313433	1920	1920	1920	1920	149
268	20231127	150200	84027353	1920	1920	1920	1920	294
269	20231127	150100	83462873	1926	1926	1926	1926	0
270	20231127	150000	83462873	1926	1926	1926	1926	0
271	20231127	145900	83462873	1926	1926	1926	1926	0
272	20231127	145800	83462873	1926	1925	1926	1925	20
273	20231127	145700	83424363	1914	1914	1914	1914	661
274	20231127	145600	82159209	1914	1914	1914	1914	1
275	20231127	145500	82157295	1914	1914	1914	1913	20
276	20231127	145400	82119020	1914	1914	1914	1914	13
277	20231127	145300	82094138	1914	1914	1914	1914	354
278	20231127	145200	81416582	1914	1925	1925	1914	2
279	20231127	145100	81412743	1925	1925	1925	1925	4
280	20231127	145000	81405043	1926	1926	1926	1926	0
281	20231127	144900	81405043	1926	1926	1926	1926	0
282	20231127	144800	81405043	1926	1926	1926	1926	10
283	20231127	144700	81385783	1925	1925	1925	1925	5
284	20231127	144600	81376158	1914	1918	1918	1914	2
285	20231127	144500	81372326	1922	1922	1922	1922	1
286	20231127	144400	81370404	1914	1914	1914	1914	104
287	20231127	144300	81171348	1914	1914	1914	1914	0
288	20231127	144200	81171348	1914	1914	1914	1914	0
289	20231127	144100	81171348	1914	1914	1914	1914	21
290	20231127	144000	81131154	1926	1926	1926	1926	155
291	20231127	143900	80832624	1926	1926	1926	1926	0
292	20231127	143800	80832624	1926	1926	1926	1926	0
293	20231127	143700	80832624	1926	1926	1926	1926	0
294	20231127	143600	80832624	1926	1926	1926	1926	0
295	20231127	143500	80832624	1926	1926	1926	1926	0
296	20231127	143400	80832624	1926	1926	1926	1926	0
297	20231127	143300	80832624	1926	1926	1926	1926	0
298	20231127	143200	80832624	1926	1926	1926	1926	0
299	20231127	143100	80832624	1926	1926	1926	1926	0
300	20231127	143000	80832624	1926	1926	1926	1926	3
301	20231127	142900	80826846	1926	1926	1926	1926	0
302	20231127	142800	80826846	1926	1926	1926	1926	3
303	20231127	142700	80821068	1926	1926	1926	1926	0
304	20231127	142600	80821068	1926	1926	1926	1926	158
305	20231127	142500	80516760	1926	1926	1926	1926	3
306	20231127	142400	80510982	1926	1926	1926	1926	0
307	20231127	142300	80510982	1926	1926	1926	1926	3
308	20231127	142200	80505204	1926	1926	1926	1926	3
309	20231127	142100	80499426	1926	1926	1926	1926	0
310	20231127	142000	80499426	1926	1927	1927	1926	135
311	20231127	141900	80239284	1927	1927	1927	1927	3
312	20231127	141800	80233503	1927	1927	1927	1927	0
313	20231127	141700	80233503	1927	1927	1927	1927	3
314	20231127	141600	80227722	1927	1927	1927	1927	0
315	20231127	141500	80227722	1927	1927	1927	1927	3
316	20231127	141400	80221941	1927	1927	1927	1927	3
317	20231127	141300	80216160	1927	1927	1927	1927	79
318	20231127	141200	80063927	1927	1926	1927	1926	757
319	20231127	141100	78605569	1926	1926	1926	1926	82
320	20231127	141000	78447637	1926	1920	1926	1920	79
321	20231127	140900	78295735	1920	1920	1920	1920	82
322	20231127	140800	78138295	1920	1920	1920	1920	82
323	20231127	140700	77980855	1920	1920	1920	1920	79
324	20231127	140600	77829175	1920	1920	1920	1920	82
325	20231127	140500	77671735	1920	1920	1920	1920	79
326	20231127	140400	77520055	1920	1920	1920	1920	82
327	20231127	140300	77362615	1920	1920	1920	1920	82
328	20231127	140200	77205175	1920	1920	1920	1920	599
329	20231127	140100	76055095	1920	1920	1920	1920	82
330	20231127	140000	75897655	1920	1920	1920	1920	3
331	20231127	135900	75891895	1920	1920	1920	1920	0
332	20231127	135800	75891895	1920	1920	1920	1920	155
333	20231127	135700	75594295	1920	1920	1920	1920	0
334	20231127	135600	75594295	1920	1920	1920	1920	0
335	20231127	135500	75594295	1920	1920	1920	1920	0
336	20231127	135400	75594295	1920	1920	1920	1920	0
337	20231127	135300	75594295	1920	1920	1920	1920	0
338	20231127	135200	75594295	1920	1920	1920	1920	1
339	20231127	135100	75592375	1920	1920	1920	1920	2344
340	20231127	135000	71091895	1920	1920	1920	1920	0
341	20231127	134900	71091895	1920	1920	1920	1920	0
342	20231127	134800	71091895	1920	1920	1920	1920	0
343	20231127	134700	71091895	1920	1920	1920	1920	0
344	20231127	134600	71091895	1920	1920	1920	1920	0
345	20231127	134500	71091895	1920	1920	1920	1920	0
346	20231127	134400	71091895	1920	1920	1920	1920	155
347	20231127	134300	70794295	1919	1919	1919	1919	0
348	20231127	134200	70794295	1919	1919	1919	1919	0
349	20231127	134100	70794295	1919	1919	1919	1919	25
350	20231127	134000	70746320	1920	1920	1920	1920	521
351	20231127	133900	69746000	1919	1919	1919	1919	100
352	20231127	133800	69554100	1919	1919	1919	1919	5
353	20231127	133700	69544505	1919	1919	1919	1919	6
354	20231127	133600	69532991	1919	1919	1919	1919	898
355	20231127	133500	67809729	1919	1919	1919	1919	0
356	20231127	133400	67809729	1919	1919	1919	1919	0
357	20231127	133300	67809729	1919	1919	1919	1919	0
358	20231127	133200	67809729	1919	1919	1919	1919	0
359	20231127	133100	67809729	1919	1919	1919	1919	0
360	20231127	133000	67809729	1919	1919	1919	1919	155
361	20231127	132900	67512284	1919	1919	1919	1919	0
362	20231127	132800	67512284	1919	1919	1919	1919	0
363	20231127	132700	67512284	1919	1919	1919	1919	0
364	20231127	132600	67512284	1919	1919	1919	1919	0
365	20231127	132500	67512284	1919	1919	1919	1919	0
366	20231127	132400	67512284	1919	1919	1919	1919	0
367	20231127	132300	67512284	1919	1919	1919	1919	0
368	20231127	132200	67512284	1919	1919	1919	1919	5
369	20231127	132100	67502689	1919	1914	1919	1914	447
370	20231127	132000	66644921	1920	1920	1920	1920	0
371	20231127	131900	66644921	1920	1920	1920	1920	0
372	20231127	131800	66644921	1920	1920	1920	1920	0
373	20231127	131700	66644921	1920	1920	1920	1920	0
374	20231127	131600	66644921	1920	1920	1920	1920	155
375	20231127	131500	66347321	1920	1920	1920	1920	0
376	20231127	131400	66347321	1920	1920	1920	1920	0
377	20231127	131300	66347321	1920	1920	1920	1920	0
378	20231127	131200	66347321	1920	1920	1920	1920	0
379	20231127	131100	66347321	1920	1920	1920	1920	0
380	20231127	131000	66347321	1920	1920	1920	1920	0
381	20231127	130900	66347321	1920	1920	1920	1920	0
382	20231127	130800	66347321	1920	1920	1920	1920	520
383	20231127	130700	65348921	1920	1920	1920	1920	0
384	20231127	130600	65348921	1920	1920	1920	1920	208
385	20231127	130500	64949561	1920	1920	1920	1920	0
386	20231127	130400	64949561	1920	1920	1920	1920	0
387	20231127	130300	64949561	1920	1920	1920	1920	0
388	20231127	130200	64949561	1920	1920	1920	1920	155
389	20231127	130100	64651961	1920	1920	1920	1920	0
390	20231127	130000	64651961	1920	1920	1920	1920	0
391	20231127	125900	64651961	1920	1920	1920	1920	0
392	20231127	125800	64651961	1920	1920	1920	1920	0
393	20231127	125700	64651961	1920	1920	1920	1920	1
394	20231127	125600	64650041	1920	1920	1920	1920	0
395	20231127	125500	64650041	1920	1920	1920	1920	0
396	20231127	125400	64650041	1920	1920	1920	1920	0
397	20231127	125300	64650041	1920	1920	1920	1920	0
398	20231127	125200	64650041	1920	1920	1920	1920	0
399	20231127	125100	64650041	1920	1920	1920	1920	0
400	20231127	125000	64650041	1920	1920	1920	1920	0
401	20231127	124900	64650041	1920	1919	1920	1919	1805
402	20231127	124800	61184554	1920	1919	1920	1919	3160
403	20231127	124700	55117374	1914	1914	1914	1914	0
404	20231127	124600	55117374	1914	1914	1914	1914	0
405	20231127	124500	55117374	1914	1914	1914	1914	0
406	20231127	124400	55117374	1914	1914	1914	1914	0
407	20231127	124300	55117374	1914	1914	1914	1914	3
408	20231127	124200	55111632	1918	1918	1918	1918	0
409	20231127	124100	55111632	1918	1918	1918	1918	0
410	20231127	124000	55111632	1918	1927	1927	1918	8137
411	20231127	123900	39480022	1928	1928	1928	1928	0
412	20231127	123800	39480022	1928	1928	1928	1928	0
413	20231127	123700	39480022	1928	1927	1928	1927	15
414	20231127	123600	39451107	1928	1928	1928	1928	0
415	20231127	123500	39451107	1928	1928	1928	1928	0
416	20231127	123400	39451107	1928	1928	1928	1928	155
417	20231127	123300	39152267	1928	1928	1928	1928	0
418	20231127	123200	39152267	1928	1928	1928	1928	0
419	20231127	123100	39152267	1928	1928	1928	1928	0
420	20231127	123000	39152267	1928	1928	1928	1928	0
421	20231127	122900	39152267	1928	1928	1928	1928	0
422	20231127	122800	39152267	1928	1928	1928	1928	0
423	20231127	122700	39152267	1928	1928	1928	1928	0
424	20231127	122600	39152267	1928	1928	1928	1928	10
425	20231127	122500	39132987	1923	1923	1923	1923	0
426	20231127	122400	39132987	1923	1923	1923	1923	0
427	20231127	122300	39132987	1923	1928	1928	1923	20
428	20231127	122200	39094477	1923	1923	1923	1923	0
429	20231127	122100	39094477	1923	1924	1924	1923	65
430	20231127	122000	38969446	1928	1928	1928	1928	335
431	20231127	121900	38323566	1927	1925	1927	1925	178
432	20231127	121800	37980688	1924	1924	1924	1924	126
433	20231127	121700	37738264	1924	1924	1924	1924	0
434	20231127	121600	37738264	1924	1924	1924	1924	0
435	20231127	121500	37738264	1924	1924	1924	1924	0
436	20231127	121400	37738264	1924	1924	1924	1924	0
437	20231127	121300	37738264	1924	1924	1924	1924	101
438	20231127	121200	37543940	1924	1924	1924	1924	0
439	20231127	121100	37543940	1924	1924	1924	1924	0
440	20231127	121000	37543940	1924	1924	1924	1924	0
441	20231127	120900	37543940	1924	1924	1924	1924	0
442	20231127	120800	37543940	1924	1924	1924	1924	0
443	20231127	120700	37543940	1924	1924	1924	1924	103
444	20231127	120600	37345768	1924	1924	1924	1924	160
445	20231127	120500	37037928	1923	1923	1923	1923	0
446	20231127	120400	37037928	1923	1923	1923	1923	0
447	20231127	120300	37037928	1923	1923	1923	1923	0
448	20231127	120200	37037928	1923	1923	1923	1923	0
449	20231127	120100	37037928	1923	1923	1923	1923	0
450	20231127	120000	37037928	1923	1923	1923	1923	0
451	20231127	115900	37037928	1923	1923	1923	1923	15
452	20231127	115800	37009083	1924	1924	1924	1924	0
453	20231127	115700	37009083	1924	1924	1924	1924	0
454	20231127	115600	37009083	1924	1924	1924	1924	0
455	20231127	115500	37009083	1924	1924	1924	1924	0
456	20231127	115400	37009083	1924	1924	1924	1924	0
457	20231127	115300	37009083	1924	1924	1924	1924	0
458	20231127	115200	37009083	1924	1924	1924	1924	155
459	20231127	115100	36710863	1924	1924	1924	1924	0
460	20231127	115000	36710863	1924	1924	1924	1924	0
461	20231127	114900	36710863	1924	1924	1924	1924	0
462	20231127	114800	36710863	1924	1924	1924	1924	1
463	20231127	114700	36708939	1924	1924	1924	1924	0
464	20231127	114600	36708939	1924	1924	1924	1924	0
465	20231127	114500	36708939	1924	1924	1924	1924	0
466	20231127	114400	36708939	1924	1924	1924	1924	0
467	20231127	114300	36708939	1924	1924	1924	1924	280
468	20231127	114200	36170219	1924	1924	1924	1924	0
469	20231127	114100	36170219	1924	1924	1924	1924	0
470	20231127	114000	36170219	1924	1924	1924	1924	0
471	20231127	113900	36170219	1924	1924	1924	1924	0
472	20231127	113800	36170219	1924	1922	1924	1922	155
473	20231127	113700	35872071	1922	1922	1922	1922	0
474	20231127	113600	35872071	1922	1922	1922	1922	0
475	20231127	113500	35872071	1922	1922	1922	1922	0
476	20231127	113400	35872071	1922	1922	1922	1922	0
477	20231127	113300	35872071	1922	1922	1922	1922	520
478	20231127	113200	34872631	1923	1923	1923	1923	0
479	20231127	113100	34872631	1923	1923	1923	1923	0
480	20231127	113000	34872631	1923	1923	1923	1923	0
481	20231127	112900	34872631	1923	1923	1923	1923	0
482	20231127	112800	34872631	1923	1923	1923	1923	0
483	20231127	112700	34872631	1923	1923	1923	1923	0
484	20231127	112600	34872631	1923	1923	1923	1923	0
485	20231127	112500	34872631	1923	1923	1923	1923	0
486	20231127	112400	34872631	1923	1920	1923	1920	155
487	20231127	112300	34574748	1920	1920	1920	1920	0
488	20231127	112200	34574748	1920	1920	1920	1920	0
489	20231127	112100	34574748	1920	1920	1920	1920	0
490	20231127	112000	34574748	1920	1920	1920	1920	0
491	20231127	111900	34574748	1920	1920	1920	1920	10
492	20231127	111800	34555548	1920	1920	1920	1920	0
493	20231127	111700	34555548	1920	1920	1920	1920	10
494	20231127	111600	34536348	1919	1917	1919	1917	5
495	20231127	111500	34526759	1917	1919	1919	1917	8
496	20231127	111400	34511413	1917	1917	1919	1917	83
497	20231127	111300	34352292	1919	1919	1919	1919	5
498	20231127	111200	34342697	1919	1919	1919	1919	5
499	20231127	111100	34333102	1919	1919	1919	1919	5
500	20231127	111000	34323507	1919	1919	1919	1919	156
501	20231127	110900	34024143	1917	1919	1919	1917	1026
502	20231127	110800	32057249	1919	1919	1919	1919	0
503	20231127	110700	32057249	1919	1919	1919	1919	0
504	20231127	110600	32057249	1919	1919	1919	1919	0
505	20231127	110500	32057249	1919	1919	1919	1919	0
506	20231127	110400	32057249	1919	1919	1919	1919	0
507	20231127	110300	32057249	1919	1919	1919	1919	1
508	20231127	110200	32055330	1920	1919	1920	1919	78
509	20231127	110100	31905643	1919	1919	1919	1919	1
510	20231127	110000	31903724	1919	1919	1919	1919	5
511	20231127	105900	31894129	1919	1919	1919	1919	0
512	20231127	105800	31894129	1919	1919	1919	1919	0
513	20231127	105700	31894129	1919	1919	1919	1919	5
514	20231127	105600	31884534	1919	1914	1919	1914	156
515	20231127	105500	31585392	1913	1913	1913	1913	0
516	20231127	105400	31585392	1913	1913	1913	1913	0
517	20231127	105300	31585392	1913	1913	1913	1913	0
518	20231127	105200	31585392	1913	1913	1913	1913	0
519	20231127	105100	31585392	1913	1913	1913	1913	0
520	20231127	105000	31585392	1913	1913	1913	1913	0
521	20231127	104900	31585392	1913	1913	1913	1913	470
522	20231127	104800	30686282	1913	1913	1913	1913	50
523	20231127	104700	30590632	1912	1912	1912	1912	0
524	20231127	104600	30590632	1912	1912	1912	1912	0
525	20231127	104500	30590632	1912	1912	1912	1912	0
526	20231127	104400	30590632	1912	1912	1912	1912	0
527	20231127	104300	30590632	1912	1912	1912	1912	10
528	20231127	104200	30571512	1914	1913	1914	1913	156
529	20231127	104100	30273080	1913	1913	1913	1913	1
530	20231127	104000	30271167	1910	1910	1910	1910	0
531	20231127	103900	30271167	1910	1910	1910	1910	10
532	20231127	103800	30252067	1910	1910	1910	1910	0
533	20231127	103700	30252067	1910	1910	1910	1910	0
534	20231127	103600	30252067	1910	1910	1910	1910	450
535	20231127	103500	29392567	1913	1913	1913	1913	0
536	20231127	103400	29392567	1913	1913	1913	1913	0
537	20231127	103300	29392567	1913	1913	1913	1913	0
538	20231127	103200	29392567	1913	1910	1913	1910	2
539	20231127	103100	29388744	1910	1910	1910	1910	9
540	20231127	103000	29371554	1910	1913	1913	1910	19
541	20231127	102900	29335249	1910	1909	1910	1909	236
542	20231127	102800	28884494	1910	1908	1910	1908	156
543	20231127	102700	28586706	1909	1909	1909	1909	0
544	20231127	102600	28586706	1909	1909	1909	1909	0
545	20231127	102500	28586706	1909	1909	1909	1909	1946
546	20231127	102400	24871792	1910	1910	1910	1910	0
547	20231127	102300	24871792	1910	1909	1910	1909	60
548	20231127	102200	24757202	1909	1909	1909	1909	10
549	20231127	102100	24738112	1910	1909	1910	1909	21
550	20231127	102000	24698022	1910	1908	1910	1908	863
551	20231127	101900	23050819	1910	1910	1910	1910	0
552	20231127	101800	23050819	1910	1910	1910	1910	0
553	20231127	101700	23050819	1910	1910	1910	1910	0
554	20231127	101600	23050819	1910	1910	1910	1910	0
555	20231127	101500	23050819	1910	1910	1910	1910	0
556	20231127	101400	23050819	1910	1912	1912	1910	622
557	20231127	101300	21862487	1910	1910	1910	1910	16
558	20231127	101200	21831927	1912	1912	1912	1910	8
559	20231127	101100	21816643	1910	1910	1910	1910	6
560	20231127	101000	21805183	1912	1910	1912	1910	65
561	20231127	100900	21681031	1912	1912	1912	1912	0
562	20231127	100800	21681031	1912	1912	1912	1912	1
563	20231127	100700	21679119	1910	1910	1910	1910	0
564	20231127	100600	21679119	1910	1910	1910	1910	17
565	20231127	100500	21646649	1910	1910	1910	1910	0
566	20231127	100400	21646649	1910	1910	1910	1910	0
567	20231127	100300	21646649	1910	1910	1910	1910	0
568	20231127	100200	21646649	1910	1910	1910	1910	0
569	20231127	100100	21646649	1910	1910	1910	1910	5
570	20231127	100000	21637099	1910	1910	1910	1910	0
571	20231127	095900	21637099	1910	1910	1910	1910	0
572	20231127	095800	21637099	1910	1910	1910	1910	1
573	20231127	095700	21635189	1911	1911	1911	1911	0
574	20231127	095600	21635189	1911	1911	1911	1911	0
575	20231127	095500	21635189	1911	1911	1911	1911	1
576	20231127	095400	21633278	1911	1911	1911	1911	0
577	20231127	095300	21633278	1911	1911	1911	1911	0
578	20231127	095200	21633278	1911	1911	1911	1911	0
579	20231127	095100	21633278	1911	1911	1911	1911	0
580	20231127	095000	21633278	1911	1911	1911	1911	0
581	20231127	094900	21633278	1911	1911	1911	1911	0
582	20231127	094800	21633278	1911	1911	1911	1911	0
583	20231127	094700	21633278	1911	1911	1911	1911	0
584	20231127	094600	21633278	1911	1911	1911	1911	0
585	20231127	094500	21633278	1911	1911	1911	1911	0
586	20231127	094400	21633278	1911	1911	1911	1911	0
587	20231127	094300	21633278	1911	1911	1911	1911	0
588	20231127	094200	21633278	1911	1911	1911	1911	0
589	20231127	094100	21633278	1911	1911	1911	1911	0
590	20231127	094000	21633278	1911	1913	1913	1911	319
591	20231127	093900	21023039	1913	1913	1913	1913	1
592	20231127	093800	21021126	1914	1914	1914	1914	0
593	20231127	093700	21021126	1914	1914	1914	1914	0
594	20231127	093600	21021126	1914	1914	1914	1914	0
595	20231127	093500	21021126	1914	1914	1914	1914	0
596	20231127	093400	21021126	1914	1914	1914	1914	0
597	20231127	093300	21021126	1914	1914	1914	1914	0
598	20231127	093200	21021126	1914	1913	1914	1913	5
599	20231127	093100	21011557	1900	1900	1900	1900	0
600	20231127	093000	21011557	1900	1900	1900	1900	0
601	20231127	092900	21011557	1900	1900	1900	1900	36
602	20231127	092800	20943157	1900	1900	1900	1900	0
603	20231127	092700	20943157	1900	1900	1900	1900	1
604	20231127	092600	20941257	1900	1900	1900	1900	0
605	20231127	092500	20941257	1900	1902	1902	1900	18
606	20231127	092400	20907039	1891	1891	1891	1891	0
607	20231127	092300	20907039	1891	1913	1913	1891	1568
608	20231127	092200	17925004	1914	1914	1914	1914	0
609	20231127	092100	17925004	1914	1914	1914	1914	1
610	20231127	092000	17923090	1914	1914	1914	1914	9
611	20231127	091900	17905864	1915	1915	1915	1915	7
612	20231127	091800	17892459	1915	1915	1915	1915	1955
613	20231127	091700	14148634	1915	1915	1915	1915	0
614	20231127	091600	14148634	1915	1915	1915	1915	192
615	20231127	091500	13780954	1915	1920	1920	1915	53
616	20231127	091400	13679454	1919	1919	1919	1919	1
617	20231127	091300	13677535	1920	1919	1920	1919	22
618	20231127	091200	13635316	1918	1918	1918	1918	28
619	20231127	091100	13581612	1918	1918	1918	1918	536
620	20231127	091000	12553564	1918	1918	1918	1918	482
621	20231127	090900	11629088	1920	1920	1920	1920	1
622	20231127	090800	11627168	1921	1921	1921	1921	0
623	20231127	090700	11627168	1921	1921	1921	1921	0
624	20231127	090600	11627168	1921	1921	1921	1921	1
625	20231127	090500	11625247	1921	1921	1921	1921	0
626	20231127	090400	11625247	1921	1921	1921	1921	1
627	20231127	090300	11623326	1921	1921	1921	1921	0
628	20231127	090200	11623326	1921	1921	1921	1921	78
629	20231127	090100	11473488	1923	1923	1923	1923	1320
630	20231127	090000	8935128	1929	1929	1929	1929	4632