KissMeData/084870/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194300	122821810	1920	1920	1920	1920	182
3	20231123	194200	122821810	1920	1920	1920	1920	0
4	20231123	194100	122821810	1920	1920	1920	1920	0
5	20231123	194000	122821810	1920	1920	1920	1920	0
6	20231123	193900	122821810	1920	1920	1920	1920	0
7	20231123	193800	122821810	1920	1920	1920	1920	0
8	20231123	193700	122821810	1920	1920	1920	1920	0
9	20231123	193600	122821810	1920	1920	1920	1920	0
10	20231123	193500	122821810	1920	1920	1920	1920	0
11	20231123	193400	122821810	1920	1920	1920	1920	0
12	20231123	193300	122821810	1920	1920	1920	1920	0
13	20231123	193200	122821810	1920	1920	1920	1920	0
14	20231123	193100	122821810	1920	1920	1920	1920	0
15	20231123	193000	122821810	1920	1920	1920	1920	0
16	20231123	192900	122821810	1920	1920	1920	1920	0
17	20231123	192800	122821810	1920	1920	1920	1920	0
18	20231123	192700	122821810	1920	1920	1920	1920	0
19	20231123	192600	122821810	1920	1920	1920	1920	0
20	20231123	192500	122821810	1920	1920	1920	1920	0
21	20231123	192400	122821810	1920	1920	1920	1920	0
22	20231123	192300	122821810	1920	1920	1920	1920	0
23	20231123	192200	122821810	1920	1920	1920	1920	0
24	20231123	192100	122821810	1920	1920	1920	1920	0
25	20231123	192000	122821810	1920	1920	1920	1920	0
26	20231123	191900	122821810	1920	1920	1920	1920	0
27	20231123	191800	122821810	1920	1920	1920	1920	0
28	20231123	191700	122821810	1920	1920	1920	1920	0
29	20231123	191600	122821810	1920	1920	1920	1920	0
30	20231123	191500	122821810	1920	1920	1920	1920	0
31	20231123	191400	122821810	1920	1920	1920	1920	0
32	20231123	191300	122821810	1920	1920	1920	1920	182
33	20231123	191200	122821810	1920	1920	1920	1920	0
34	20231123	191100	122821810	1920	1920	1920	1920	0
35	20231123	191000	122821810	1920	1920	1920	1920	0
36	20231123	190900	122821810	1920	1920	1920	1920	0
37	20231123	190800	122821810	1920	1920	1920	1920	0
38	20231123	190700	122821810	1920	1920	1920	1920	0
39	20231123	190600	122821810	1920	1920	1920	1920	0
40	20231123	190500	122821810	1920	1920	1920	1920	0
41	20231123	190400	122821810	1920	1920	1920	1920	0
42	20231123	190300	122821810	1920	1920	1920	1920	0
43	20231123	190200	122821810	1920	1920	1920	1920	0
44	20231123	190100	122821810	1920	1920	1920	1920	0
45	20231123	190000	122821810	1920	1920	1920	1920	0
46	20231123	185900	122821810	1920	1920	1920	1920	0
47	20231123	185800	122821810	1920	1920	1920	1920	0
48	20231123	185700	122821810	1920	1920	1920	1920	0
49	20231123	185600	122821810	1920	1920	1920	1920	0
50	20231123	185500	122821810	1920	1920	1920	1920	0
51	20231123	185400	122821810	1920	1920	1920	1920	0
52	20231123	185300	122821810	1920	1920	1920	1920	0
53	20231123	185200	122821810	1920	1920	1920	1920	0
54	20231123	185100	122821810	1920	1920	1920	1920	0
55	20231123	185000	122821810	1920	1920	1920	1920	0
56	20231123	184900	122821810	1920	1920	1920	1920	0
57	20231123	184800	122821810	1920	1920	1920	1920	0
58	20231123	184700	122821810	1920	1920	1920	1920	0
59	20231123	184600	122821810	1920	1920	1920	1920	0
60	20231123	184500	122821810	1920	1920	1920	1920	0
61	20231123	184400	122821810	1920	1920	1920	1920	0
62	20231123	184300	122821810	1920	1920	1920	1920	182
63	20231123	184200	122821810	1920	1920	1920	1920	0
64	20231123	184100	122821810	1920	1920	1920	1920	0
65	20231123	184000	122821810	1920	1920	1920	1920	0
66	20231123	183900	122821810	1920	1920	1920	1920	0
67	20231123	183800	122821810	1920	1920	1920	1920	0
68	20231123	183700	122821810	1920	1920	1920	1920	0
69	20231123	183600	122821810	1920	1920	1920	1920	0
70	20231123	183500	122821810	1920	1920	1920	1920	0
71	20231123	183400	122821810	1920	1920	1920	1920	0
72	20231123	183300	122821810	1920	1920	1920	1920	0
73	20231123	183200	122821810	1920	1920	1920	1920	0
74	20231123	183100	122821810	1920	1920	1920	1920	0
75	20231123	183000	122821810	1920	1920	1920	1920	0
76	20231123	182900	122821810	1920	1920	1920	1920	0
77	20231123	182800	122821810	1920	1920	1920	1920	0
78	20231123	182700	122821810	1920	1920	1920	1920	0
79	20231123	182600	122821810	1920	1920	1920	1920	0
80	20231123	182500	122821810	1920	1920	1920	1920	0
81	20231123	182400	122821810	1920	1920	1920	1920	0
82	20231123	182300	122821810	1920	1920	1920	1920	0
83	20231123	182200	122821810	1920	1920	1920	1920	0
84	20231123	182100	122821810	1920	1920	1920	1920	0
85	20231123	182000	122821810	1920	1920	1920	1920	0
86	20231123	181900	122821810	1920	1920	1920	1920	0
87	20231123	181800	122821810	1920	1920	1920	1920	0
88	20231123	181700	122821810	1920	1920	1920	1920	0
89	20231123	181600	122821810	1920	1920	1920	1920	0
90	20231123	181500	122821810	1920	1920	1920	1920	0
91	20231123	181400	122821810	1920	1920	1920	1920	0
92	20231123	181300	122821810	1920	1920	1920	1920	182
93	20231123	181200	122821810	1920	1920	1920	1920	0
94	20231123	181100	122821810	1920	1920	1920	1920	0
95	20231123	181000	122821810	1920	1920	1920	1920	0
96	20231123	180900	122821810	1920	1920	1920	1920	0
97	20231123	180800	122821810	1920	1920	1920	1920	0
98	20231123	180700	122821810	1920	1920	1920	1920	0
99	20231123	180600	122821810	1920	1920	1920	1920	0
100	20231123	180500	122821810	1920	1920	1920	1920	0
101	20231123	180400	122821810	1920	1920	1920	1920	0
102	20231123	180300	122821810	1920	1920	1920	1920	0
103	20231123	180200	122821810	1920	1920	1920	1920	0
104	20231123	180100	122821810	1920	1920	1920	1920	0
105	20231123	180000	122821810	1920	1920	1920	1920	0
106	20231123	175900	122821810	1920	1920	1920	1920	0
107	20231123	175800	122821810	1920	1920	1920	1920	0
108	20231123	175700	122821810	1920	1920	1920	1920	0
109	20231123	175600	122821810	1920	1920	1920	1920	0
110	20231123	175500	122821810	1920	1920	1920	1920	0
111	20231123	175400	122821810	1920	1920	1920	1920	0
112	20231123	175300	122821810	1920	1920	1920	1920	0
113	20231123	175200	122821810	1920	1920	1920	1920	0
114	20231123	175100	122821810	1920	1920	1920	1920	0
115	20231123	175000	122821810	1920	1920	1920	1920	0
116	20231123	174900	122821810	1920	1920	1920	1920	0
117	20231123	174800	122821810	1920	1920	1920	1920	0
118	20231123	174700	122821810	1920	1920	1920	1920	0
119	20231123	174600	122821810	1920	1920	1920	1920	0
120	20231123	174500	122821810	1920	1920	1920	1920	0
121	20231123	174400	122821810	1920	1920	1920	1920	0
122	20231123	174300	122821810	1920	1920	1920	1920	182
123	20231123	174200	122821810	1920	1920	1920	1920	0
124	20231123	174100	122821810	1920	1920	1920	1920	0
125	20231123	174000	122821810	1920	1920	1920	1920	0
126	20231123	173900	122821810	1920	1920	1920	1920	0
127	20231123	173800	122821810	1920	1920	1920	1920	0
128	20231123	173700	122821810	1920	1920	1920	1920	0
129	20231123	173600	122821810	1920	1920	1920	1920	0
130	20231123	173500	122821810	1920	1920	1920	1920	0
131	20231123	173400	122821810	1920	1920	1920	1920	0
132	20231123	173300	122821810	1920	1920	1920	1920	0
133	20231123	173200	122821810	1920	1920	1920	1920	0
134	20231123	173100	122821810	1920	1920	1920	1920	0
135	20231123	173000	122821810	1920	1920	1920	1920	0
136	20231123	172900	122821810	1920	1920	1920	1920	0
137	20231123	172800	122821810	1920	1920	1920	1920	0
138	20231123	172700	122821810	1920	1920	1920	1920	0
139	20231123	172600	122821810	1920	1920	1920	1920	0
140	20231123	172500	122821810	1920	1920	1920	1920	0
141	20231123	172400	122821810	1920	1920	1920	1920	0
142	20231123	172300	122821810	1920	1920	1920	1920	0
143	20231123	172200	122821810	1920	1920	1920	1920	0
144	20231123	172100	122821810	1920	1920	1920	1920	0
145	20231123	172000	122821810	1920	1920	1920	1920	0
146	20231123	171900	122821810	1920	1920	1920	1920	0
147	20231123	171800	122821810	1920	1920	1920	1920	0
148	20231123	171700	122821810	1920	1920	1920	1920	0
149	20231123	171600	122821810	1920	1920	1920	1920	0
150	20231123	171500	122821810	1920	1920	1920	1920	0
151	20231123	171400	122821810	1920	1920	1920	1920	0
152	20231123	171300	122821810	1920	1920	1920	1920	182
153	20231123	171200	122821810	1920	1920	1920	1920	0
154	20231123	171100	122821810	1920	1920	1920	1920	0
155	20231123	171000	122821810	1920	1920	1920	1920	0
156	20231123	170900	122821810	1920	1920	1920	1920	0
157	20231123	170800	122821810	1920	1920	1920	1920	0
158	20231123	170700	122821810	1920	1920	1920	1920	0
159	20231123	170600	122821810	1920	1920	1920	1920	0
160	20231123	170500	122821810	1920	1920	1920	1920	0
161	20231123	170400	122821810	1920	1920	1920	1920	0
162	20231123	170300	122821810	1920	1920	1920	1920	0
163	20231123	170200	122821810	1920	1920	1920	1920	0
164	20231123	170100	122821810	1920	1920	1920	1920	0
165	20231123	170000	122821810	1920	1920	1920	1920	0
166	20231123	165900	122821810	1920	1920	1920	1920	0
167	20231123	165800	122821810	1920	1920	1920	1920	0
168	20231123	165700	122821810	1920	1920	1920	1920	0
169	20231123	165600	122821810	1920	1920	1920	1920	0
170	20231123	165500	122821810	1920	1920	1920	1920	0
171	20231123	165400	122821810	1920	1920	1920	1920	0
172	20231123	165300	122821810	1920	1920	1920	1920	0
173	20231123	165200	122821810	1920	1920	1920	1920	0
174	20231123	165100	122821810	1920	1920	1920	1920	0
175	20231123	165000	122821810	1920	1920	1920	1920	0
176	20231123	164900	122821810	1920	1920	1920	1920	0
177	20231123	164800	122821810	1920	1920	1920	1920	0
178	20231123	164700	122821810	1920	1920	1920	1920	0
179	20231123	164600	122821810	1920	1920	1920	1920	0
180	20231123	164500	122821810	1920	1920	1920	1920	0
181	20231123	164400	122821810	1920	1920	1920	1920	0
182	20231123	164300	122821810	1920	1920	1920	1920	182
183	20231123	164200	122821810	1920	1920	1920	1920	0
184	20231123	164100	122821810	1920	1920	1920	1920	0
185	20231123	164000	122821810	1920	1920	1920	1920	0
186	20231123	163900	122821810	1920	1920	1920	1920	0
187	20231123	163800	122821810	1920	1920	1920	1920	0
188	20231123	163700	122821810	1920	1920	1920	1920	0
189	20231123	163600	122821810	1920	1920	1920	1920	0
190	20231123	163500	122821810	1920	1920	1920	1920	0
191	20231123	163400	122821810	1920	1920	1920	1920	0
192	20231123	163300	122821810	1920	1920	1920	1920	0
193	20231123	163200	122821810	1920	1920	1920	1920	0
194	20231123	163100	122821810	1920	1920	1920	1920	0
195	20231123	163000	122821810	1920	1920	1920	1920	0
196	20231123	162900	122821810	1920	1920	1920	1920	0
197	20231123	162800	122821810	1920	1920	1920	1920	0
198	20231123	162700	122821810	1920	1920	1920	1920	0
199	20231123	162600	122821810	1920	1920	1920	1920	0
200	20231123	162500	122821810	1920	1920	1920	1920	0
201	20231123	162400	122821810	1920	1920	1920	1920	0
202	20231123	162300	122821810	1920	1920	1920	1920	0
203	20231123	162200	122821810	1920	1920	1920	1920	0
204	20231123	162100	122821810	1920	1920	1920	1920	0
205	20231123	162000	122821810	1920	1920	1920	1920	0
206	20231123	161900	122821810	1920	1920	1920	1920	0
207	20231123	161800	122821810	1920	1920	1920	1920	0
208	20231123	161700	122821810	1920	1920	1920	1920	0
209	20231123	161600	122821810	1920	1920	1920	1920	0
210	20231123	161500	122821810	1920	1920	1920	1920	0
211	20231123	161400	122821810	1920	1920	1920	1920	0
212	20231123	161300	122821810	1920	1920	1920	1920	182
213	20231123	161200	122821810	1920	1920	1920	1920	0
214	20231123	161100	122821810	1920	1920	1920	1920	0
215	20231123	161000	122821810	1920	1920	1920	1920	0
216	20231123	160900	122821810	1920	1920	1920	1920	0
217	20231123	160800	122821810	1920	1920	1920	1920	0
218	20231123	160700	122821810	1920	1920	1920	1920	0
219	20231123	160600	122821810	1920	1920	1920	1920	0
220	20231123	160500	122821810	1920	1920	1920	1920	0
221	20231123	160400	122821810	1920	1920	1920	1920	0
222	20231123	160300	122821810	1920	1920	1920	1920	0
223	20231123	160200	122821810	1920	1920	1920	1920	0
224	20231123	160100	122821810	1920	1920	1920	1920	0
225	20231123	160000	122821810	1920	1920	1920	1920	0
226	20231123	155900	122821810	1920	1920	1920	1920	0
227	20231123	155800	122821810	1920	1920	1920	1920	0
228	20231123	155700	122821810	1920	1920	1920	1920	0
229	20231123	155600	122821810	1920	1920	1920	1920	0
230	20231123	155500	122821810	1920	1920	1920	1920	0
231	20231123	155400	122821810	1920	1920	1920	1920	0
232	20231123	155300	122821810	1920	1920	1920	1920	0
233	20231123	155200	122821810	1920	1920	1920	1920	0
234	20231123	155100	122821810	1920	1920	1920	1920	0
235	20231123	155000	122821810	1920	1920	1920	1920	0
236	20231123	154900	122821810	1920	1920	1920	1920	0
237	20231123	154800	122821810	1920	1920	1920	1920	0
238	20231123	154700	122821810	1920	1920	1920	1920	0
239	20231123	154600	122821810	1920	1920	1920	1920	0
240	20231123	154500	122821810	1920	1920	1920	1920	0
241	20231123	154400	122821810	1920	1920	1920	1920	0
242	20231123	154300	122821810	1920	1920	1920	1920	182
243	20231123	154200	122821810	1920	1920	1920	1920	0
244	20231123	154100	122821810	1920	1920	1920	1920	0
245	20231123	154000	122821810	1920	1920	1920	1920	0
246	20231123	153900	122821810	1920	1920	1920	1920	0
247	20231123	153800	122821810	1920	1920	1920	1920	0
248	20231123	153700	122821810	1920	1920	1920	1920	0
249	20231123	153600	122821810	1920	1920	1920	1920	0
250	20231123	153500	122821810	1920	1920	1920	1920	0
251	20231123	153400	122821810	1920	1920	1920	1920	0
252	20231123	153300	122821810	1920	1920	1920	1920	0
253	20231123	153200	122821810	1920	1920	1920	1920	0
254	20231123	153100	122821810	1920	1920	1920	1920	0
255	20231123	153000	122821810	1920	1920	1920	1920	182
256	20231123	152900	122472370	1904	1904	1904	1904	0
257	20231123	152800	122472370	1904	1904	1904	1904	0
258	20231123	152700	122472370	1904	1904	1904	1904	0
259	20231123	152600	122472370	1904	1904	1904	1904	0
260	20231123	152500	122472370	1904	1904	1904	1904	0
261	20231123	152400	122472370	1904	1904	1904	1904	0
262	20231123	152300	122472370	1904	1904	1904	1904	0
263	20231123	152200	122472370	1904	1904	1904	1904	0
264	20231123	152100	122472370	1904	1904	1904	1904	0
265	20231123	152000	122472370	1904	1904	1904	1904	0
266	20231123	151900	122472370	1904	1904	1904	1904	0
267	20231123	151800	122472370	1904	1904	1904	1904	0
268	20231123	151700	122472370	1904	1904	1904	1904	0
269	20231123	151600	122472370	1904	1904	1904	1904	0
270	20231123	151500	122472370	1904	1904	1904	1904	0
271	20231123	151400	122472370	1904	1907	1907	1904	266
272	20231123	151300	121965798	1904	1904	1904	1904	0
273	20231123	151200	121965798	1904	1904	1904	1904	13
274	20231123	151100	121941046	1904	1904	1904	1904	0
275	20231123	151000	121941046	1904	1904	1904	1904	0
276	20231123	150900	121941046	1904	1904	1904	1904	13
277	20231123	150800	121916294	1904	1904	1904	1904	0
278	20231123	150700	121916294	1904	1904	1904	1904	0
279	20231123	150600	121916294	1904	1904	1904	1904	13
280	20231123	150500	121891542	1904	1904	1904	1904	28
281	20231123	150400	121838230	1904	1904	1904	1904	0
282	20231123	150300	121838230	1904	1897	1904	1897	579
283	20231123	150200	120739475	1909	1909	1909	1909	0
284	20231123	150100	120739475	1909	1909	1909	1909	0
285	20231123	150000	120739475	1909	1895	1909	1895	15
286	20231123	145900	120711034	1895	1895	1895	1895	0
287	20231123	145800	120711034	1895	1895	1895	1895	0
288	20231123	145700	120711034	1895	1895	1895	1895	13
289	20231123	145600	120686399	1895	1895	1895	1895	3
290	20231123	145500	120680714	1895	1895	1895	1895	0
291	20231123	145400	120680714	1895	1895	1895	1895	13
292	20231123	145300	120656079	1895	1895	1895	1895	0
293	20231123	145200	120656079	1895	1895	1895	1895	0
294	20231123	145100	120656079	1895	1897	1897	1895	213
295	20231123	145000	120252083	1897	1897	1897	1897	99
296	20231123	144900	120064280	1895	1895	1895	1895	2
297	20231123	144800	120060490	1897	1897	1897	1897	0
298	20231123	144700	120060490	1897	1897	1897	1897	0
299	20231123	144600	120060490	1897	1897	1897	1897	0
300	20231123	144500	120060490	1897	1908	1908	1897	643
301	20231123	144400	118836233	1908	1908	1908	1908	200
302	20231123	144300	118454633	1908	1908	1908	1908	11
303	20231123	144200	118433645	1910	1910	1910	1910	0
304	20231123	144100	118433645	1910	1910	1910	1910	0
305	20231123	144000	118433645	1910	1910	1910	1910	86
306	20231123	143900	118269385	1908	1908	1908	1908	25
307	20231123	143800	118221685	1908	1908	1908	1908	0
308	20231123	143700	118221685	1908	1908	1908	1908	10
309	20231123	143600	118202605	1908	1908	1908	1908	117
310	20231123	143500	117979369	1908	1908	1908	1908	0
311	20231123	143400	117979369	1908	1908	1908	1908	200
312	20231123	143300	117597769	1913	1913	1913	1913	0
313	20231123	143200	117597769	1913	1918	1920	1900	1431
314	20231123	143100	114861103	1915	1906	1920	1906	2303
315	20231123	143000	110454534	1913	1896	1913	1896	1141
316	20231123	142900	108281975	1896	1896	1896	1896	0
317	20231123	142800	108281975	1896	1896	1896	1896	0
318	20231123	142700	108281975	1896	1895	1896	1893	480
319	20231123	142600	107372151	1896	1896	1896	1896	0
320	20231123	142500	107372151	1896	1896	1896	1896	649
321	20231123	142400	106141647	1896	1896	1896	1896	0
322	20231123	142300	106141647	1896	1896	1896	1896	0
323	20231123	142200	106141647	1896	1896	1896	1896	0
324	20231123	142100	106141647	1896	1896	1896	1896	0
325	20231123	142000	106141647	1896	1896	1896	1896	86
326	20231123	141900	105978591	1893	1893	1893	1893	0
327	20231123	141800	105978591	1893	1893	1893	1893	13
328	20231123	141700	105953982	1893	1893	1893	1893	200
329	20231123	141600	105575382	1896	1896	1896	1896	0
330	20231123	141500	105575382	1896	1896	1896	1896	108
331	20231123	141400	105370614	1893	1893	1893	1893	0
332	20231123	141300	105370614	1893	1893	1893	1893	0
333	20231123	141200	105370614	1893	1893	1893	1893	13
334	20231123	141100	105346005	1893	1893	1893	1893	0
335	20231123	141000	105346005	1893	1893	1893	1893	0
336	20231123	140900	105346005	1893	1893	1893	1893	13
337	20231123	140800	105321396	1893	1893	1893	1893	0
338	20231123	140700	105321396	1893	1893	1893	1893	0
339	20231123	140600	105321396	1893	1893	1893	1893	13
340	20231123	140500	105296787	1893	1893	1893	1893	0
341	20231123	140400	105296787	1893	1895	1895	1893	85
342	20231123	140300	105135829	1896	1896	1896	1896	0
343	20231123	140200	105135829	1896	1896	1896	1896	0
344	20231123	140100	105135829	1896	1896	1896	1896	0
345	20231123	140000	105135829	1896	1895	1901	1895	286
346	20231123	135900	104593227	1895	1895	1895	1895	0
347	20231123	135800	104593227	1895	1895	1895	1895	0
348	20231123	135700	104593227	1895	1895	1895	1895	4
349	20231123	135600	104585647	1895	1895	1895	1895	0
350	20231123	135500	104585647	1895	1895	1895	1895	0
351	20231123	135400	104585647	1895	1895	1895	1895	26
352	20231123	135300	104536377	1895	1895	1895	1895	0
353	20231123	135200	104536377	1895	1895	1895	1895	0
354	20231123	135100	104536377	1895	1895	1895	1895	13
355	20231123	135000	104511742	1895	1895	1895	1895	323
356	20231123	134900	103899657	1895	1895	1895	1895	0
357	20231123	134800	103899657	1895	1895	1895	1895	0
358	20231123	134700	103899657	1895	1895	1895	1895	0
359	20231123	134600	103899657	1895	1895	1895	1895	0
360	20231123	134500	103899657	1895	1895	1895	1895	0
361	20231123	134400	103899657	1895	1895	1895	1895	0
362	20231123	134300	103899657	1895	1895	1895	1895	201
363	20231123	134200	103518762	1895	1895	1895	1895	13
364	20231123	134100	103494127	1895	1895	1895	1895	85
365	20231123	134000	103333052	1900	1900	1900	1900	86
366	20231123	133900	103169652	1900	1900	1900	1900	0
367	20231123	133800	103169652	1900	1900	1900	1900	0
368	20231123	133700	103169652	1900	1900	1900	1900	0
369	20231123	133600	103169652	1900	1900	1900	1900	0
370	20231123	133500	103169652	1900	1900	1900	1900	1
371	20231123	133400	103167752	1900	1900	1900	1900	3
372	20231123	133300	103162052	1893	1893	1893	1893	356
373	20231123	133200	102488144	1893	1893	1893	1893	0
374	20231123	133100	102488144	1893	1893	1893	1893	0
375	20231123	133000	102488144	1893	1893	1893	1893	0
376	20231123	132900	102488144	1893	1893	1893	1893	0
377	20231123	132800	102488144	1893	1893	1893	1893	0
378	20231123	132700	102488144	1893	1893	1893	1893	0
379	20231123	132600	102488144	1893	1896	1896	1893	203
380	20231123	132500	102103259	1893	1893	1893	1893	230
381	20231123	132400	101667869	1896	1890	1897	1890	388
382	20231123	132300	100932178	1890	1890	1890	1890	0
383	20231123	132200	100932178	1890	1890	1890	1890	0
384	20231123	132100	100932178	1890	1890	1890	1890	14
385	20231123	132000	100905718	1890	1884	1890	1884	1806
386	20231123	131900	97493645	1883	1883	1883	1883	268
387	20231123	131800	96989001	1879	1878	1879	1878	108
388	20231123	131700	96786083	1878	1878	1878	1878	0
389	20231123	131600	96786083	1878	1878	1878	1878	0
390	20231123	131500	96786083	1878	1878	1878	1878	14
391	20231123	131400	96759791	1878	1878	1878	1878	170
392	20231123	131300	96440531	1878	1878	1878	1878	0
393	20231123	131200	96440531	1878	1878	1878	1878	0
394	20231123	131100	96440531	1878	1876	1878	1876	117
395	20231123	131000	96221035	1875	1876	1876	1871	440
396	20231123	130900	95396085	1874	1888	1888	1874	6708
397	20231123	130800	82747602	1888	1888	1888	1888	0
398	20231123	130700	82747602	1888	1888	1888	1888	17
399	20231123	130600	82715506	1889	1889	1889	1889	0
400	20231123	130500	82715506	1889	1889	1889	1889	0
401	20231123	130400	82715506	1889	1889	1889	1889	14
402	20231123	130300	82689060	1888	1888	1888	1888	18
403	20231123	130200	82655076	1889	1889	1889	1889	0
404	20231123	130100	82655076	1889	1889	1889	1889	15
405	20231123	130000	82626741	1889	1889	1890	1889	108
406	20231123	125900	82422657	1888	1888	1888	1888	0
407	20231123	125800	82422657	1888	1888	1888	1888	7
408	20231123	125700	82409441	1888	1888	1888	1888	36
409	20231123	125600	82341473	1889	1889	1889	1889	1
410	20231123	125500	82339584	1888	1889	1890	1888	225
411	20231123	125400	81914582	1888	1888	1888	1888	19
412	20231123	125300	81878710	1889	1888	1889	1888	36
413	20231123	125200	81810725	1888	1888	1888	1888	220
414	20231123	125100	81395365	1888	1888	1888	1888	7
415	20231123	125000	81382149	1889	1889	1889	1889	14
416	20231123	124900	81355703	1888	1888	1888	1888	0
417	20231123	124800	81355703	1888	1888	1888	1888	14
418	20231123	124700	81329271	1888	1888	1888	1888	19
419	20231123	124600	81293399	1888	1888	1888	1888	19
420	20231123	124500	81257527	1888	1888	1888	1888	19
421	20231123	124400	81221655	1889	1889	1889	1889	249
422	20231123	124300	80751294	1891	1891	1891	1891	0
423	20231123	124200	80751294	1891	1891	1891	1891	0
424	20231123	124100	80751294	1891	1891	1891	1891	0
425	20231123	124000	80751294	1891	1891	1891	1891	86
426	20231123	123900	80588668	1889	1889	1889	1889	14
427	20231123	123800	80562222	1889	1889	1889	1889	7
428	20231123	123700	80548999	1889	1889	1889	1889	0
429	20231123	123600	80548999	1889	1889	1889	1889	26
430	20231123	123500	80499885	1889	1889	1889	1889	213
431	20231123	123400	80097528	1889	1889	1889	1889	0
432	20231123	123300	80097528	1889	1888	1889	1888	26
433	20231123	123200	80048428	1888	1888	1888	1888	97
434	20231123	123100	79865292	1888	1888	1888	1888	0
435	20231123	123000	79865292	1888	1888	1888	1888	19
436	20231123	122900	79829420	1888	1888	1888	1888	0
437	20231123	122800	79829420	1888	1888	1888	1888	0
438	20231123	122700	79829420	1888	1888	1888	1888	14
439	20231123	122600	79802988	1888	1889	1889	1888	195
440	20231123	122500	79434820	1889	1889	1889	1889	0
441	20231123	122400	79434820	1889	1889	1889	1889	14
442	20231123	122300	79408374	1889	1889	1889	1889	0
443	20231123	122200	79408374	1889	1889	1889	1889	21
444	20231123	122100	79368705	1889	1889	1889	1889	13
445	20231123	122000	79344148	1891	1891	1891	1891	86
446	20231123	121900	79181522	1889	1889	1889	1889	21
447	20231123	121800	79141853	1889	1890	1890	1889	214
448	20231123	121700	78737492	1892	1889	1892	1889	762
449	20231123	121600	77296289	1889	1889	1889	1889	0
450	20231123	121500	77296289	1889	1889	1889	1889	0
451	20231123	121400	77296289	1889	1889	1889	1889	1
452	20231123	121300	77294400	1888	1888	1888	1888	0
453	20231123	121200	77294400	1888	1888	1888	1888	21
454	20231123	121100	77254752	1889	1889	1889	1889	78
455	20231123	121000	77107410	1889	1889	1889	1889	36
456	20231123	120900	77039406	1889	1889	1889	1889	87
457	20231123	120800	76875063	1890	1890	1890	1890	0
458	20231123	120700	76875063	1890	1890	1890	1890	10
459	20231123	120600	76856163	1890	1890	1890	1890	0
460	20231123	120500	76856163	1890	1890	1890	1890	200
461	20231123	120400	76478163	1888	1888	1888	1888	0
462	20231123	120300	76478163	1888	1888	1888	1888	14
463	20231123	120200	76451731	1888	1888	1888	1888	0
464	20231123	120100	76451731	1888	1897	1897	1888	1256
465	20231123	120000	74070684	1891	1889	1891	1889	100
466	20231123	115900	73881612	1889	1889	1889	1889	0
467	20231123	115800	73881612	1889	1889	1889	1889	0
468	20231123	115700	73881612	1889	1889	1889	1889	14
469	20231123	115600	73855166	1889	1889	1889	1889	0
470	20231123	115500	73855166	1889	1889	1889	1889	0
471	20231123	115400	73855166	1889	1889	1889	1889	14
472	20231123	115300	73828720	1889	1889	1889	1889	0
473	20231123	115200	73828720	1889	1889	1889	1889	0
474	20231123	115100	73828720	1889	1889	1889	1889	14
475	20231123	115000	73802274	1889	1889	1889	1889	0
476	20231123	114900	73802274	1889	1889	1889	1889	0
477	20231123	114800	73802274	1889	1889	1889	1889	14
478	20231123	114700	73775828	1889	1889	1889	1889	0
479	20231123	114600	73775828	1889	1889	1889	1889	85
480	20231123	114500	73615263	1889	1889	1889	1889	706
481	20231123	114400	72281629	1889	1892	1892	1889	201
482	20231123	114300	71901461	1900	1900	1900	1900	301
483	20231123	114200	71329561	1905	1905	1905	1905	6
484	20231123	114100	71318131	1906	1906	1906	1906	0
485	20231123	114000	71318131	1906	1896	1906	1896	86
486	20231123	113900	71154355	1893	1893	1893	1893	14
487	20231123	113800	71127853	1893	1893	1893	1893	0
488	20231123	113700	71127853	1893	1893	1893	1893	0
489	20231123	113600	71127853	1893	1893	1893	1893	14
490	20231123	113500	71101351	1893	1892	1893	1892	158
491	20231123	113400	70802401	1889	1889	1889	1889	0
492	20231123	113300	70802401	1889	1889	1889	1889	14
493	20231123	113200	70775955	1889	1889	1889	1889	102
494	20231123	113100	70583277	1888	1888	1888	1888	0
495	20231123	113000	70583277	1888	1889	1889	1888	312
496	20231123	112900	69993910	1889	1889	1889	1889	0
497	20231123	112800	69993910	1889	1889	1889	1889	0
498	20231123	112700	69993910	1889	1890	1890	1889	215
499	20231123	112600	69587723	1890	1890	1890	1890	0
500	20231123	112500	69587723	1890	1890	1890	1890	0
501	20231123	112400	69587723	1890	1890	1890	1890	30
502	20231123	112300	69531023	1890	1890	1890	1890	85
503	20231123	112200	69370373	1892	1892	1892	1892	0
504	20231123	112100	69370373	1892	1892	1892	1892	0
505	20231123	112000	69370373	1892	1891	1892	1891	86
506	20231123	111900	69207675	1890	1890	1890	1890	0
507	20231123	111800	69207675	1890	1890	1890	1890	5
508	20231123	111700	69198225	1891	1891	1891	1891	29
509	20231123	111600	69143386	1891	1891	1891	1891	0
510	20231123	111500	69143386	1891	1891	1891	1891	0
511	20231123	111400	69143386	1891	1891	1891	1891	0
512	20231123	111300	69143386	1891	1891	1891	1891	0
513	20231123	111200	69143386	1891	1891	1891	1891	0
514	20231123	111100	69143386	1891	1891	1891	1891	13
515	20231123	111000	69118803	1891	1891	1891	1891	515
516	20231123	110900	68144938	1888	1890	1890	1888	265
517	20231123	110800	67644406	1891	1891	1891	1891	0
518	20231123	110700	67644406	1891	1891	1891	1891	13
519	20231123	110600	67619823	1892	1892	1892	1892	0
520	20231123	110500	67619823	1892	1892	1892	1892	0
521	20231123	110400	67619823	1892	1892	1892	1892	0
522	20231123	110300	67619823	1892	1892	1892	1892	0
523	20231123	110200	67619823	1892	1892	1892	1892	0
524	20231123	110100	67619823	1892	1892	1892	1892	0
525	20231123	110000	67619823	1892	1892	1892	1892	86
526	20231123	105900	67457111	1891	1891	1891	1891	0
527	20231123	105800	67457111	1891	1891	1891	1891	0
528	20231123	105700	67457111	1891	1891	1891	1891	14
529	20231123	105600	67430637	1891	1891	1891	1891	0
530	20231123	105500	67430637	1891	1891	1891	1891	0
531	20231123	105400	67430637	1891	1891	1891	1891	14
532	20231123	105300	67404163	1890	1891	1891	1890	201
533	20231123	105200	67024117	1892	1892	1892	1892	0
534	20231123	105100	67024117	1892	1891	1892	1890	264
535	20231123	105000	66524656	1890	1890	1890	1890	0
536	20231123	104900	66524656	1890	1891	1891	1890	2
537	20231123	104800	66520875	1892	1892	1892	1892	0
538	20231123	104700	66520875	1892	1892	1892	1892	0
539	20231123	104600	66520875	1892	1892	1892	1892	0
540	20231123	104500	66520875	1892	1892	1892	1892	0
541	20231123	104400	66520875	1892	1892	1892	1892	0
542	20231123	104300	66520875	1892	1892	1892	1892	0
543	20231123	104200	66520875	1892	1892	1892	1892	0
544	20231123	104100	66520875	1892	1892	1892	1892	0
545	20231123	104000	66520875	1892	1892	1892	1892	86
546	20231123	103900	66358163	1892	1892	1892	1892	0
547	20231123	103800	66358163	1892	1892	1892	1892	0
548	20231123	103700	66358163	1892	1892	1892	1892	100
549	20231123	103600	66168963	1890	1891	1891	1890	215
550	20231123	103500	65762507	1891	1891	1891	1891	0
551	20231123	103400	65762507	1891	1891	1891	1891	0
552	20231123	103300	65762507	1891	1891	1891	1891	14
553	20231123	103200	65736033	1891	1891	1891	1891	1
554	20231123	103100	65734142	1893	1893	1893	1893	3
555	20231123	103000	65728463	1891	1891	1891	1891	14
556	20231123	102900	65701989	1891	1891	1891	1891	1
557	20231123	102800	65700098	1893	1893	1893	1893	0
558	20231123	102700	65700098	1893	1893	1893	1893	0
559	20231123	102600	65700098	1893	1895	1896	1891	1230
560	20231123	102500	63370802	1896	1896	1896	1896	0
561	20231123	102400	63370802	1896	1896	1896	1896	0
562	20231123	102300	63370802	1896	1896	1896	1896	0
563	20231123	102200	63370802	1896	1896	1896	1896	162
564	20231123	102100	63063650	1902	1905	1905	1902	1068
565	20231123	102000	61031257	1911	1910	1911	1910	86
566	20231123	101900	60866929	1905	1905	1905	1905	205
567	20231123	101800	60476404	1910	1910	1910	1910	0
568	20231123	101700	60476404	1910	1910	1910	1910	0
569	20231123	101600	60476404	1910	1910	1910	1910	4
570	20231123	101500	60468764	1912	1902	1912	1902	109
571	20231123	101400	60260662	1902	1902	1902	1902	0
572	20231123	101300	60260662	1902	1902	1902	1902	0
573	20231123	101200	60260662	1902	1902	1902	1902	1
574	20231123	101100	60258760	1902	1902	1902	1902	0
575	20231123	101000	60258760	1902	1902	1902	1902	0
576	20231123	100900	60258760	1902	1902	1902	1902	0
577	20231123	100800	60258760	1902	1902	1902	1902	0
578	20231123	100700	60258760	1902	1902	1902	1902	0
579	20231123	100600	60258760	1902	1897	1902	1897	1388
580	20231123	100500	57623326	1897	1893	1897	1893	4
581	20231123	100400	57615742	1893	1893	1893	1893	269
582	20231123	100300	57106525	1893	1893	1893	1893	14
583	20231123	100200	57080023	1893	1893	1893	1893	201
584	20231123	100100	56699530	1897	1897	1897	1897	0
585	20231123	100000	56699530	1897	1891	1897	1889	1081
586	20231123	095900	54655364	1890	1893	1893	1890	217
587	20231123	095800	54245025	1893	1897	1897	1893	526
588	20231123	095700	53247263	1899	1901	1901	1899	856
589	20231123	095600	51620918	1902	1902	1902	1902	0
590	20231123	095500	51620918	1902	1902	1902	1902	0
591	20231123	095400	51620918	1902	1900	1902	1900	118
592	20231123	095300	51396510	1900	1902	1902	1900	272
593	20231123	095200	50879308	1903	1903	1903	1903	0
594	20231123	095100	50879308	1903	1903	1903	1903	10
595	20231123	095000	50860278	1903	1903	1903	1903	0
596	20231123	094900	50860278	1903	1906	1906	1903	125
597	20231123	094800	50622398	1915	1915	1915	1915	0
598	20231123	094700	50622398	1915	1915	1915	1915	0
599	20231123	094600	50622398	1915	1910	1915	1910	1504
600	20231123	094500	47747259	1914	1914	1914	1909	220
601	20231123	094400	47327088	1914	1910	1914	1910	18
602	20231123	094300	47292640	1913	1913	1913	1913	17
603	20231123	094200	47260119	1912	1904	1912	1904	845
604	20231123	094100	45646866	1904	1904	1904	1904	536
605	20231123	094000	44626322	1904	1909	1910	1904	957
606	20231123	093900	42803712	1901	1904	1909	1901	2249
607	20231123	093800	38520853	1909	1904	1909	1904	749
608	20231123	093700	37094742	1903	1903	1903	1903	2065
609	20231123	093600	33165047	1903	1923	1923	1902	9756
610	20231123	093500	14445801	1923	1923	1923	1923	10
611	20231123	093400	14426571	1925	1925	1925	1923	105
612	20231123	093300	14224484	1923	1923	1923	1923	41
613	20231123	093200	14145641	1925	1925	1925	1925	43
614	20231123	093100	14062866	1923	1923	1923	1923	3
615	20231123	093000	14057097	1923	1923	1923	1923	31
616	20231123	092900	13997484	1923	1923	1923	1923	16
617	20231123	092800	13966716	1923	1923	1923	1923	216
618	20231123	092700	13551348	1923	1923	1923	1923	14
619	20231123	092600	13524426	1923	1923	1923	1923	0
620	20231123	092500	13524426	1923	1923	1923	1923	20
621	20231123	092400	13485966	1923	1923	1923	1923	17
622	20231123	092300	13453275	1928	1928	1928	1928	0
623	20231123	092200	13453275	1928	1927	1928	1927	550
624	20231123	092100	12392876	1927	1927	1927	1927	19
625	20231123	092000	12356263	1928	1920	1928	1920	296
626	20231123	091900	11786188	1916	1916	1916	1916	0
627	20231123	091800	11786188	1916	1916	1916	1916	1
628	20231123	091700	11784272	1920	1915	1920	1915	2828
629	20231123	091600	6354671	1915	1917	1918	1915	128
630	20231123	091500	6109296	1917	1915	1917	1915	44
631	20231123	091400	6024995	1915	1915	1915	1915	30
632	20231123	091300	5967545	1915	1915	1915	1915	27
633	20231123	091200	5915840	1915	1914	1916	1914	405
634	20231123	091100	5140236	1914	1914	1914	1914	13
635	20231123	091000	5115354	1914	1914	1914	1914	1
636	20231123	090900	5113440	1916	1916	1916	1916	0
637	20231123	090800	5113440	1916	1916	1916	1916	0
638	20231123	090700	5113440	1916	1912	1916	1912	18
639	20231123	090600	5079020	1911	1912	1912	1911	18
640	20231123	090500	5044608	1912	1912	1912	1912	49
641	20231123	090400	4950920	1912	1912	1912	1912	0
642	20231123	090300	4950920	1912	1912	1912	1912	0
643	20231123	090200	4950920	1912	1912	1912	1912	0
644	20231123	090100	4950920	1912	1912	1912	1912	3
645	20231123	090000	4945184	1912	1916	1919	1912	2547