KissMeData/095910/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194900	45955103	1891	1891	1891	1891	215
3	20231120	194800	45955103	1891	1891	1891	1891	0
4	20231120	194700	45955103	1891	1891	1891	1891	0
5	20231120	194600	45955103	1891	1891	1891	1891	0
6	20231120	194500	45955103	1891	1891	1891	1891	0
7	20231120	194400	45955103	1891	1891	1891	1891	0
8	20231120	194300	45955103	1891	1891	1891	1891	0
9	20231120	194200	45955103	1891	1891	1891	1891	0
10	20231120	194100	45955103	1891	1891	1891	1891	0
11	20231120	194000	45955103	1891	1891	1891	1891	0
12	20231120	193900	45955103	1891	1891	1891	1891	0
13	20231120	193800	45955103	1891	1891	1891	1891	0
14	20231120	193700	45955103	1891	1891	1891	1891	0
15	20231120	193600	45955103	1891	1891	1891	1891	0
16	20231120	193500	45955103	1891	1891	1891	1891	0
17	20231120	193400	45955103	1891	1891	1891	1891	0
18	20231120	193300	45955103	1891	1891	1891	1891	0
19	20231120	193200	45955103	1891	1891	1891	1891	0
20	20231120	193100	45955103	1891	1891	1891	1891	0
21	20231120	193000	45955103	1891	1891	1891	1891	0
22	20231120	192900	45955103	1891	1891	1891	1891	0
23	20231120	192800	45955103	1891	1891	1891	1891	0
24	20231120	192700	45955103	1891	1891	1891	1891	0
25	20231120	192600	45955103	1891	1891	1891	1891	0
26	20231120	192500	45955103	1891	1891	1891	1891	0
27	20231120	192400	45955103	1891	1891	1891	1891	0
28	20231120	192300	45955103	1891	1891	1891	1891	0
29	20231120	192200	45955103	1891	1891	1891	1891	0
30	20231120	192100	45955103	1891	1891	1891	1891	0
31	20231120	192000	45955103	1891	1891	1891	1891	0
32	20231120	191900	45955103	1891	1891	1891	1891	215
33	20231120	191800	45955103	1891	1891	1891	1891	0
34	20231120	191700	45955103	1891	1891	1891	1891	0
35	20231120	191600	45955103	1891	1891	1891	1891	0
36	20231120	191500	45955103	1891	1891	1891	1891	0
37	20231120	191400	45955103	1891	1891	1891	1891	0
38	20231120	191300	45955103	1891	1891	1891	1891	0
39	20231120	191200	45955103	1891	1891	1891	1891	0
40	20231120	191100	45955103	1891	1891	1891	1891	0
41	20231120	191000	45955103	1891	1891	1891	1891	0
42	20231120	190900	45955103	1891	1891	1891	1891	0
43	20231120	190800	45955103	1891	1891	1891	1891	0
44	20231120	190700	45955103	1891	1891	1891	1891	0
45	20231120	190600	45955103	1891	1891	1891	1891	0
46	20231120	190500	45955103	1891	1891	1891	1891	0
47	20231120	190400	45955103	1891	1891	1891	1891	0
48	20231120	190300	45955103	1891	1891	1891	1891	0
49	20231120	190200	45955103	1891	1891	1891	1891	0
50	20231120	190100	45955103	1891	1891	1891	1891	0
51	20231120	190000	45955103	1891	1891	1891	1891	0
52	20231120	185900	45955103	1891	1891	1891	1891	0
53	20231120	185800	45955103	1891	1891	1891	1891	0
54	20231120	185700	45955103	1891	1891	1891	1891	0
55	20231120	185600	45955103	1891	1891	1891	1891	0
56	20231120	185500	45955103	1891	1891	1891	1891	0
57	20231120	185400	45955103	1891	1891	1891	1891	0
58	20231120	185300	45955103	1891	1891	1891	1891	0
59	20231120	185200	45955103	1891	1891	1891	1891	0
60	20231120	185100	45955103	1891	1891	1891	1891	0
61	20231120	185000	45955103	1891	1891	1891	1891	0
62	20231120	184900	45955103	1891	1891	1891	1891	215
63	20231120	184800	45955103	1891	1891	1891	1891	0
64	20231120	184700	45955103	1891	1891	1891	1891	0
65	20231120	184600	45955103	1891	1891	1891	1891	0
66	20231120	184500	45955103	1891	1891	1891	1891	0
67	20231120	184400	45955103	1891	1891	1891	1891	0
68	20231120	184300	45955103	1891	1891	1891	1891	0
69	20231120	184200	45955103	1891	1891	1891	1891	0
70	20231120	184100	45955103	1891	1891	1891	1891	0
71	20231120	184000	45955103	1891	1891	1891	1891	0
72	20231120	183900	45955103	1891	1891	1891	1891	0
73	20231120	183800	45955103	1891	1891	1891	1891	0
74	20231120	183700	45955103	1891	1891	1891	1891	0
75	20231120	183600	45955103	1891	1891	1891	1891	0
76	20231120	183500	45955103	1891	1891	1891	1891	0
77	20231120	183400	45955103	1891	1891	1891	1891	0
78	20231120	183300	45955103	1891	1891	1891	1891	0
79	20231120	183200	45955103	1891	1891	1891	1891	0
80	20231120	183100	45955103	1891	1891	1891	1891	0
81	20231120	183000	45955103	1891	1891	1891	1891	0
82	20231120	182900	45955103	1891	1891	1891	1891	0
83	20231120	182800	45955103	1891	1891	1891	1891	0
84	20231120	182700	45955103	1891	1891	1891	1891	0
85	20231120	182600	45955103	1891	1891	1891	1891	0
86	20231120	182500	45955103	1891	1891	1891	1891	0
87	20231120	182400	45955103	1891	1891	1891	1891	0
88	20231120	182300	45955103	1891	1891	1891	1891	0
89	20231120	182200	45955103	1891	1891	1891	1891	0
90	20231120	182100	45955103	1891	1891	1891	1891	0
91	20231120	182000	45955103	1891	1891	1891	1891	0
92	20231120	181900	45955103	1891	1891	1891	1891	215
93	20231120	181800	45955103	1891	1891	1891	1891	0
94	20231120	181700	45955103	1891	1891	1891	1891	0
95	20231120	181600	45955103	1891	1891	1891	1891	0
96	20231120	181500	45955103	1891	1891	1891	1891	0
97	20231120	181400	45955103	1891	1891	1891	1891	0
98	20231120	181300	45955103	1891	1891	1891	1891	0
99	20231120	181200	45955103	1891	1891	1891	1891	0
100	20231120	181100	45955103	1891	1891	1891	1891	0
101	20231120	181000	45955103	1891	1891	1891	1891	0
102	20231120	180900	45955103	1891	1891	1891	1891	0
103	20231120	180800	45955103	1891	1891	1891	1891	0
104	20231120	180700	45955103	1891	1891	1891	1891	0
105	20231120	180600	45955103	1891	1891	1891	1891	0
106	20231120	180500	45955103	1891	1891	1891	1891	0
107	20231120	180400	45955103	1891	1891	1891	1891	0
108	20231120	180300	45955103	1891	1891	1891	1891	0
109	20231120	180200	45955103	1891	1891	1891	1891	0
110	20231120	180100	45955103	1891	1891	1891	1891	0
111	20231120	180000	45955103	1891	1891	1891	1891	0
112	20231120	175900	45955103	1891	1891	1891	1891	0
113	20231120	175800	45955103	1891	1891	1891	1891	0
114	20231120	175700	45955103	1891	1891	1891	1891	0
115	20231120	175600	45955103	1891	1891	1891	1891	0
116	20231120	175500	45955103	1891	1891	1891	1891	0
117	20231120	175400	45955103	1891	1891	1891	1891	0
118	20231120	175300	45955103	1891	1891	1891	1891	0
119	20231120	175200	45955103	1891	1891	1891	1891	0
120	20231120	175100	45955103	1891	1891	1891	1891	0
121	20231120	175000	45955103	1891	1891	1891	1891	0
122	20231120	174900	45955103	1891	1891	1891	1891	215
123	20231120	174800	45955103	1891	1891	1891	1891	0
124	20231120	174700	45955103	1891	1891	1891	1891	0
125	20231120	174600	45955103	1891	1891	1891	1891	0
126	20231120	174500	45955103	1891	1891	1891	1891	0
127	20231120	174400	45955103	1891	1891	1891	1891	0
128	20231120	174300	45955103	1891	1891	1891	1891	0
129	20231120	174200	45955103	1891	1891	1891	1891	0
130	20231120	174100	45955103	1891	1891	1891	1891	0
131	20231120	174000	45955103	1891	1891	1891	1891	0
132	20231120	173900	45955103	1891	1891	1891	1891	0
133	20231120	173800	45955103	1891	1891	1891	1891	0
134	20231120	173700	45955103	1891	1891	1891	1891	0
135	20231120	173600	45955103	1891	1891	1891	1891	0
136	20231120	173500	45955103	1891	1891	1891	1891	0
137	20231120	173400	45955103	1891	1891	1891	1891	0
138	20231120	173300	45955103	1891	1891	1891	1891	0
139	20231120	173200	45955103	1891	1891	1891	1891	0
140	20231120	173100	45955103	1891	1891	1891	1891	0
141	20231120	173000	45955103	1891	1891	1891	1891	0
142	20231120	172900	45955103	1891	1891	1891	1891	0
143	20231120	172800	45955103	1891	1891	1891	1891	0
144	20231120	172700	45955103	1891	1891	1891	1891	0
145	20231120	172600	45955103	1891	1891	1891	1891	0
146	20231120	172500	45955103	1891	1891	1891	1891	0
147	20231120	172400	45955103	1891	1891	1891	1891	0
148	20231120	172300	45955103	1891	1891	1891	1891	0
149	20231120	172200	45955103	1891	1891	1891	1891	0
150	20231120	172100	45955103	1891	1891	1891	1891	0
151	20231120	172000	45955103	1891	1891	1891	1891	0
152	20231120	171900	45955103	1891	1891	1891	1891	215
153	20231120	171800	45955103	1891	1891	1891	1891	0
154	20231120	171700	45955103	1891	1891	1891	1891	0
155	20231120	171600	45955103	1891	1891	1891	1891	0
156	20231120	171500	45955103	1891	1891	1891	1891	0
157	20231120	171400	45955103	1891	1891	1891	1891	0
158	20231120	171300	45955103	1891	1891	1891	1891	0
159	20231120	171200	45955103	1891	1891	1891	1891	0
160	20231120	171100	45955103	1891	1891	1891	1891	0
161	20231120	171000	45955103	1891	1891	1891	1891	0
162	20231120	170900	45955103	1891	1891	1891	1891	0
163	20231120	170800	45955103	1891	1891	1891	1891	0
164	20231120	170700	45955103	1891	1891	1891	1891	0
165	20231120	170600	45955103	1891	1891	1891	1891	0
166	20231120	170500	45955103	1891	1891	1891	1891	0
167	20231120	170400	45955103	1891	1891	1891	1891	0
168	20231120	170300	45955103	1891	1891	1891	1891	0
169	20231120	170200	45955103	1891	1891	1891	1891	0
170	20231120	170100	45955103	1891	1891	1891	1891	0
171	20231120	170000	45955103	1891	1891	1891	1891	0
172	20231120	165900	45955103	1891	1891	1891	1891	0
173	20231120	165800	45955103	1891	1891	1891	1891	0
174	20231120	165700	45955103	1891	1891	1891	1891	0
175	20231120	165600	45955103	1891	1891	1891	1891	0
176	20231120	165500	45955103	1891	1891	1891	1891	0
177	20231120	165400	45955103	1891	1891	1891	1891	0
178	20231120	165300	45955103	1891	1891	1891	1891	0
179	20231120	165200	45955103	1891	1891	1891	1891	0
180	20231120	165100	45955103	1891	1891	1891	1891	0
181	20231120	165000	45955103	1891	1891	1891	1891	0
182	20231120	164900	45955103	1891	1891	1891	1891	215
183	20231120	164800	45955103	1891	1891	1891	1891	0
184	20231120	164700	45955103	1891	1891	1891	1891	0
185	20231120	164600	45955103	1891	1891	1891	1891	0
186	20231120	164500	45955103	1891	1891	1891	1891	0
187	20231120	164400	45955103	1891	1891	1891	1891	0
188	20231120	164300	45955103	1891	1891	1891	1891	0
189	20231120	164200	45955103	1891	1891	1891	1891	0
190	20231120	164100	45955103	1891	1891	1891	1891	0
191	20231120	164000	45955103	1891	1891	1891	1891	0
192	20231120	163900	45955103	1891	1891	1891	1891	0
193	20231120	163800	45955103	1891	1891	1891	1891	0
194	20231120	163700	45955103	1891	1891	1891	1891	0
195	20231120	163600	45955103	1891	1891	1891	1891	0
196	20231120	163500	45955103	1891	1891	1891	1891	0
197	20231120	163400	45955103	1891	1891	1891	1891	0
198	20231120	163300	45955103	1891	1891	1891	1891	0
199	20231120	163200	45955103	1891	1891	1891	1891	0
200	20231120	163100	45955103	1891	1891	1891	1891	0
201	20231120	163000	45955103	1891	1891	1891	1891	0
202	20231120	162900	45955103	1891	1891	1891	1891	0
203	20231120	162800	45955103	1891	1891	1891	1891	0
204	20231120	162700	45955103	1891	1891	1891	1891	0
205	20231120	162600	45955103	1891	1891	1891	1891	0
206	20231120	162500	45955103	1891	1891	1891	1891	0
207	20231120	162400	45955103	1891	1891	1891	1891	0
208	20231120	162300	45955103	1891	1891	1891	1891	0
209	20231120	162200	45955103	1891	1891	1891	1891	0
210	20231120	162100	45955103	1891	1891	1891	1891	0
211	20231120	162000	45955103	1891	1891	1891	1891	0
212	20231120	161900	45955103	1891	1891	1891	1891	215
213	20231120	161800	45955103	1891	1891	1891	1891	0
214	20231120	161700	45955103	1891	1891	1891	1891	0
215	20231120	161600	45955103	1891	1891	1891	1891	0
216	20231120	161500	45955103	1891	1891	1891	1891	0
217	20231120	161400	45955103	1891	1891	1891	1891	0
218	20231120	161300	45955103	1891	1891	1891	1891	0
219	20231120	161200	45955103	1891	1891	1891	1891	0
220	20231120	161100	45955103	1891	1891	1891	1891	0
221	20231120	161000	45955103	1891	1891	1891	1891	0
222	20231120	160900	45955103	1891	1891	1891	1891	0
223	20231120	160800	45955103	1891	1891	1891	1891	0
224	20231120	160700	45955103	1891	1891	1891	1891	0
225	20231120	160600	45955103	1891	1891	1891	1891	0
226	20231120	160500	45955103	1891	1891	1891	1891	0
227	20231120	160400	45955103	1891	1891	1891	1891	0
228	20231120	160300	45955103	1891	1891	1891	1891	0
229	20231120	160200	45955103	1891	1891	1891	1891	0
230	20231120	160100	45955103	1891	1891	1891	1891	0
231	20231120	160000	45955103	1891	1891	1891	1891	0
232	20231120	155900	45955103	1891	1891	1891	1891	0
233	20231120	155800	45955103	1891	1891	1891	1891	0
234	20231120	155700	45955103	1891	1891	1891	1891	0
235	20231120	155600	45955103	1891	1891	1891	1891	0
236	20231120	155500	45955103	1891	1891	1891	1891	0
237	20231120	155400	45955103	1891	1891	1891	1891	0
238	20231120	155300	45955103	1891	1891	1891	1891	0
239	20231120	155200	45955103	1891	1891	1891	1891	0
240	20231120	155100	45955103	1891	1891	1891	1891	0
241	20231120	155000	45955103	1891	1891	1891	1891	0
242	20231120	154900	45955103	1891	1891	1891	1891	215
243	20231120	154800	45955103	1891	1891	1891	1891	0
244	20231120	154700	45955103	1891	1891	1891	1891	0
245	20231120	154600	45955103	1891	1891	1891	1891	0
246	20231120	154500	45955103	1891	1891	1891	1891	0
247	20231120	154400	45955103	1891	1891	1891	1891	0
248	20231120	154300	45955103	1891	1891	1891	1891	0
249	20231120	154200	45955103	1891	1891	1891	1891	0
250	20231120	154100	45955103	1891	1891	1891	1891	0
251	20231120	154000	45955103	1891	1891	1891	1891	0
252	20231120	153900	45955103	1891	1891	1891	1891	0
253	20231120	153800	45955103	1891	1891	1891	1891	0
254	20231120	153700	45955103	1891	1891	1891	1891	0
255	20231120	153600	45955103	1891	1891	1891	1891	0
256	20231120	153500	45955103	1891	1891	1891	1891	0
257	20231120	153400	45955103	1891	1891	1891	1891	0
258	20231120	153300	45955103	1891	1891	1891	1891	0
259	20231120	153200	45955103	1891	1891	1891	1891	0
260	20231120	153100	45955103	1891	1891	1891	1891	0
261	20231120	153000	45955103	1891	1891	1891	1891	215
262	20231120	152900	45548538	1891	1891	1891	1891	0
263	20231120	152800	45548538	1891	1891	1891	1891	0
264	20231120	152700	45548538	1891	1891	1891	1891	0
265	20231120	152600	45548538	1891	1891	1891	1891	0
266	20231120	152500	45548538	1891	1891	1891	1891	0
267	20231120	152400	45548538	1891	1891	1891	1891	0
268	20231120	152300	45548538	1891	1891	1891	1891	0
269	20231120	152200	45548538	1891	1891	1891	1891	0
270	20231120	152100	45548538	1891	1891	1891	1891	0
271	20231120	152000	45548538	1891	1891	1891	1891	0
272	20231120	151900	45548538	1891	1891	1891	1891	0
273	20231120	151800	45548538	1891	1891	1891	1891	0
274	20231120	151700	45548538	1891	1891	1891	1891	0
275	20231120	151600	45548538	1891	1890	1891	1884	863
276	20231120	151500	43922458	1891	1891	1891	1891	38
277	20231120	151400	43850600	1891	1891	1891	1891	0
278	20231120	151300	43850600	1891	1891	1891	1891	0
279	20231120	151200	43850600	1891	1891	1891	1891	8
280	20231120	151100	43835472	1891	1891	1891	1891	0
281	20231120	151000	43835472	1891	1891	1891	1891	7
282	20231120	150900	43822235	1891	1890	1891	1890	51
283	20231120	150800	43725844	1890	1890	1890	1890	20
284	20231120	150700	43688044	1890	1890	1890	1890	1
285	20231120	150600	43686154	1890	1885	1890	1885	293
286	20231120	150500	43133844	1885	1885	1885	1885	0
287	20231120	150400	43133844	1885	1889	1889	1885	219
288	20231120	150300	42720824	1890	1890	1890	1890	0
289	20231120	150200	42720824	1890	1890	1890	1890	0
290	20231120	150100	42720824	1890	1890	1890	1890	0
291	20231120	150000	42720824	1890	1890	1890	1890	0
292	20231120	145900	42720824	1890	1890	1890	1890	0
293	20231120	145800	42720824	1890	1890	1890	1890	20
294	20231120	145700	42683024	1890	1890	1890	1890	0
295	20231120	145600	42683024	1890	1890	1890	1890	0
296	20231120	145500	42683024	1890	1889	1890	1889	1055
297	20231120	145400	40690128	1890	1890	1890	1890	0
298	20231120	145300	40690128	1890	1890	1890	1890	0
299	20231120	145200	40690128	1890	1890	1890	1890	2
300	20231120	145100	40686348	1890	1890	1890	1890	0
301	20231120	145000	40686348	1890	1890	1890	1890	10
302	20231120	144900	40667448	1890	1890	1890	1890	0
303	20231120	144800	40667448	1890	1890	1890	1890	0
304	20231120	144700	40667448	1890	1890	1890	1890	0
305	20231120	144600	40667448	1890	1890	1890	1890	100
306	20231120	144500	40478448	1890	1890	1890	1890	0
307	20231120	144400	40478448	1890	1890	1890	1890	0
308	20231120	144300	40478448	1890	1890	1890	1890	0
309	20231120	144200	40478448	1890	1890	1890	1890	110
310	20231120	144100	40270548	1890	1890	1890	1890	1
311	20231120	144000	40268658	1890	1890	1890	1889	6
312	20231120	143900	40257319	1890	1890	1890	1890	10
313	20231120	143800	40238419	1890	1890	1890	1890	0
314	20231120	143700	40238419	1890	1890	1890	1890	1
315	20231120	143600	40236529	1890	1890	1890	1890	20
316	20231120	143500	40198729	1890	1890	1890	1890	2
317	20231120	143400	40194949	1890	1890	1890	1890	0
318	20231120	143300	40194949	1890	1890	1890	1890	0
319	20231120	143200	40194949	1890	1890	1890	1890	0
320	20231120	143100	40194949	1890	1890	1890	1890	369
321	20231120	143000	39497539	1891	1891	1891	1891	10
322	20231120	142900	39478629	1891	1891	1891	1890	3
323	20231120	142800	39472957	1891	1891	1891	1891	0
324	20231120	142700	39472957	1891	1891	1891	1891	0
325	20231120	142600	39472957	1891	1891	1891	1891	0
326	20231120	142500	39472957	1891	1891	1891	1891	0
327	20231120	142400	39472957	1891	1891	1891	1891	0
328	20231120	142300	39472957	1891	1891	1891	1891	0
329	20231120	142200	39472957	1891	1891	1891	1891	0
330	20231120	142100	39472957	1891	1891	1891	1891	10
331	20231120	142000	39454047	1891	1891	1891	1891	7
332	20231120	141900	39440810	1891	1891	1891	1891	2
333	20231120	141800	39437028	1890	1890	1890	1890	20
334	20231120	141700	39399228	1891	1891	1891	1891	0
335	20231120	141600	39399228	1891	1891	1891	1891	0
336	20231120	141500	39399228	1891	1891	1891	1891	0
337	20231120	141400	39399228	1891	1891	1891	1891	0
338	20231120	141300	39399228	1891	1891	1891	1891	0
339	20231120	141200	39399228	1891	1891	1891	1891	0
340	20231120	141100	39399228	1891	1891	1891	1891	0
341	20231120	141000	39399228	1891	1891	1891	1891	0
342	20231120	140900	39399228	1891	1891	1891	1891	1
343	20231120	140800	39397337	1891	1891	1891	1891	0
344	20231120	140700	39397337	1891	1891	1891	1891	0
345	20231120	140600	39397337	1891	1891	1891	1891	0
346	20231120	140500	39397337	1891	1891	1891	1891	0
347	20231120	140400	39397337	1891	1891	1891	1891	25
348	20231120	140300	39350062	1891	1891	1891	1891	1
349	20231120	140200	39348171	1891	1891	1891	1891	0
350	20231120	140100	39348171	1891	1891	1891	1891	0
351	20231120	140000	39348171	1891	1891	1891	1891	0
352	20231120	135900	39348171	1891	1890	1891	1890	3
353	20231120	135800	39342500	1891	1891	1891	1891	118
354	20231120	135700	39119362	1892	1892	1892	1892	0
355	20231120	135600	39119362	1892	1892	1892	1892	0
356	20231120	135500	39119362	1892	1892	1892	1892	0
357	20231120	135400	39119362	1892	1892	1892	1892	0
358	20231120	135300	39119362	1892	1892	1892	1892	2
359	20231120	135200	39115578	1892	1892	1892	1892	0
360	20231120	135100	39115578	1892	1892	1892	1892	1
361	20231120	135000	39113686	1892	1892	1892	1892	2
362	20231120	134900	39109902	1892	1892	1892	1892	189
363	20231120	134800	38752314	1892	1892	1892	1892	0
364	20231120	134700	38752314	1892	1892	1892	1892	0
365	20231120	134600	38752314	1892	1892	1892	1892	0
366	20231120	134500	38752314	1892	1892	1892	1892	30
367	20231120	134400	38695554	1893	1894	1894	1893	24
368	20231120	134300	38650116	1896	1895	1896	1895	44
369	20231120	134200	38566735	1896	1896	1896	1896	2
370	20231120	134100	38562943	1896	1896	1896	1896	0
371	20231120	134000	38562943	1896	1896	1896	1896	0
372	20231120	133900	38562943	1896	1895	1896	1895	2
373	20231120	133800	38559152	1896	1896	1896	1896	0
374	20231120	133700	38559152	1896	1896	1896	1896	0
375	20231120	133600	38559152	1896	1896	1896	1896	0
376	20231120	133500	38559152	1896	1896	1896	1896	0
377	20231120	133400	38559152	1896	1896	1896	1896	0
378	20231120	133300	38559152	1896	1896	1896	1896	1
379	20231120	133200	38557256	1896	1896	1896	1896	0
380	20231120	133100	38557256	1896	1896	1896	1896	0
381	20231120	133000	38557256	1896	1896	1896	1896	0
382	20231120	132900	38557256	1896	1896	1896	1896	30
383	20231120	132800	38500376	1896	1896	1896	1896	0
384	20231120	132700	38500376	1896	1896	1896	1896	0
385	20231120	132600	38500376	1896	1896	1896	1896	0
386	20231120	132500	38500376	1896	1896	1896	1896	0
387	20231120	132400	38500376	1896	1896	1896	1896	0
388	20231120	132300	38500376	1896	1896	1896	1896	0
389	20231120	132200	38500376	1896	1896	1896	1896	0
390	20231120	132100	38500376	1896	1896	1896	1896	0
391	20231120	132000	38500376	1896	1896	1896	1896	0
392	20231120	131900	38500376	1896	1896	1896	1896	0
393	20231120	131800	38500376	1896	1896	1896	1896	0
394	20231120	131700	38500376	1896	1896	1896	1896	0
395	20231120	131600	38500376	1896	1896	1896	1896	0
396	20231120	131500	38500376	1896	1896	1896	1896	0
397	20231120	131400	38500376	1896	1896	1896	1896	0
398	20231120	131300	38500376	1896	1896	1896	1896	0
399	20231120	131200	38500376	1896	1895	1896	1895	32
400	20231120	131100	38439735	1896	1896	1896	1896	0
401	20231120	131000	38439735	1896	1896	1896	1896	0
402	20231120	130900	38439735	1896	1896	1896	1896	1
403	20231120	130800	38437839	1895	1895	1895	1895	975
404	20231120	130700	36590214	1896	1895	1896	1895	105
405	20231120	130600	36391238	1895	1895	1895	1895	0
406	20231120	130500	36391238	1895	1895	1895	1895	0
407	20231120	130400	36391238	1895	1895	1895	1895	0
408	20231120	130300	36391238	1895	1895	1895	1895	5
409	20231120	130200	36381763	1895	1895	1895	1895	0
410	20231120	130100	36381763	1895	1895	1895	1895	0
411	20231120	130000	36381763	1895	1895	1895	1895	0
412	20231120	125900	36381763	1895	1895	1895	1895	0
413	20231120	125800	36381763	1895	1895	1895	1895	0
414	20231120	125700	36381763	1895	1895	1895	1895	1
415	20231120	125600	36379868	1895	1895	1895	1895	0
416	20231120	125500	36379868	1895	1895	1895	1895	0
417	20231120	125400	36379868	1895	1895	1895	1895	0
418	20231120	125300	36379868	1895	1896	1896	1895	3
419	20231120	125200	36374182	1896	1896	1896	1896	0
420	20231120	125100	36374182	1896	1896	1896	1896	0
421	20231120	125000	36374182	1896	1896	1896	1896	200
422	20231120	124900	35994982	1896	1896	1896	1896	0
423	20231120	124800	35994982	1896	1896	1896	1896	0
424	20231120	124700	35994982	1896	1896	1896	1896	0
425	20231120	124600	35994982	1896	1896	1896	1896	0
426	20231120	124500	35994982	1896	1896	1896	1896	0
427	20231120	124400	35994982	1896	1896	1896	1896	0
428	20231120	124300	35994982	1896	1896	1896	1896	1
429	20231120	124200	35993086	1889	1889	1889	1889	0
430	20231120	124100	35993086	1889	1889	1889	1889	0
431	20231120	124000	35993086	1889	1889	1889	1889	0
432	20231120	123900	35993086	1889	1889	1889	1889	0
433	20231120	123800	35993086	1889	1889	1889	1889	0
434	20231120	123700	35993086	1889	1889	1889	1889	0
435	20231120	123600	35993086	1889	1895	1895	1889	3185
436	20231120	123500	29972811	1896	1896	1896	1896	0
437	20231120	123400	29972811	1896	1896	1896	1896	0
438	20231120	123300	29972811	1896	1896	1896	1896	0
439	20231120	123200	29972811	1896	1896	1896	1896	0
440	20231120	123100	29972811	1896	1896	1896	1896	0
441	20231120	123000	29972811	1896	1896	1896	1896	0
442	20231120	122900	29972811	1896	1896	1896	1896	0
443	20231120	122800	29972811	1896	1896	1896	1896	0
444	20231120	122700	29972811	1896	1896	1896	1896	0
445	20231120	122600	29972811	1896	1896	1896	1896	0
446	20231120	122500	29972811	1896	1896	1896	1896	0
447	20231120	122400	29972811	1896	1896	1896	1896	1
448	20231120	122300	29970915	1896	1896	1896	1896	0
449	20231120	122200	29970915	1896	1896	1896	1896	0
450	20231120	122100	29970915	1896	1896	1896	1896	0
451	20231120	122000	29970915	1896	1896	1896	1896	0
452	20231120	121900	29970915	1896	1896	1896	1896	0
453	20231120	121800	29970915	1896	1896	1896	1896	0
454	20231120	121700	29970915	1896	1896	1896	1896	0
455	20231120	121600	29970915	1896	1896	1896	1896	0
456	20231120	121500	29970915	1896	1896	1896	1896	0
457	20231120	121400	29970915	1896	1896	1896	1896	2
458	20231120	121300	29967123	1896	1896	1896	1896	0
459	20231120	121200	29967123	1896	1896	1896	1896	0
460	20231120	121100	29967123	1896	1895	1896	1893	31
461	20231120	121000	29908412	1896	1896	1896	1896	0
462	20231120	120900	29908412	1896	1896	1896	1896	0
463	20231120	120800	29908412	1896	1896	1896	1896	0
464	20231120	120700	29908412	1896	1896	1896	1896	0
465	20231120	120600	29908412	1896	1895	1896	1893	26
466	20231120	120500	29859185	1896	1896	1896	1896	0
467	20231120	120400	29859185	1896	1896	1896	1896	0
468	20231120	120300	29859185	1896	1896	1896	1896	0
469	20231120	120200	29859185	1896	1896	1896	1896	0
470	20231120	120100	29859185	1896	1896	1896	1896	0
471	20231120	120000	29859185	1896	1896	1896	1896	0
472	20231120	115900	29859185	1896	1896	1896	1896	0
473	20231120	115800	29859185	1896	1896	1896	1896	0
474	20231120	115700	29859185	1896	1896	1896	1896	0
475	20231120	115600	29859185	1896	1896	1896	1896	0
476	20231120	115500	29859185	1896	1896	1896	1896	0
477	20231120	115400	29859185	1896	1896	1896	1896	122
478	20231120	115300	29627873	1896	1896	1896	1896	35
479	20231120	115200	29561513	1896	1896	1896	1896	200
480	20231120	115100	29182313	1896	1896	1896	1896	300
481	20231120	115000	28613513	1896	1896	1896	1896	0
482	20231120	114900	28613513	1896	1896	1896	1896	0
483	20231120	114800	28613513	1896	1896	1896	1896	0
484	20231120	114700	28613513	1896	1896	1896	1896	0
485	20231120	114600	28613513	1896	1896	1896	1896	0
486	20231120	114500	28613513	1896	1896	1896	1896	0
487	20231120	114400	28613513	1896	1896	1896	1896	0
488	20231120	114300	28613513	1896	1896	1896	1896	0
489	20231120	114200	28613513	1896	1896	1896	1896	0
490	20231120	114100	28613513	1896	1896	1896	1896	0
491	20231120	114000	28613513	1896	1895	1896	1895	6
492	20231120	113900	28602142	1896	1896	1896	1896	0
493	20231120	113800	28602142	1896	1896	1896	1896	0
494	20231120	113700	28602142	1896	1896	1896	1896	0
495	20231120	113600	28602142	1896	1896	1896	1896	0
496	20231120	113500	28602142	1896	1896	1896	1896	3
497	20231120	113400	28596454	1896	1896	1896	1896	0
498	20231120	113300	28596454	1896	1896	1896	1896	0
499	20231120	113200	28596454	1896	1896	1896	1896	0
500	20231120	113100	28596454	1896	1896	1896	1896	20
501	20231120	113000	28558534	1896	1896	1896	1896	263
502	20231120	112900	28059886	1896	1896	1896	1896	0
503	20231120	112800	28059886	1896	1896	1896	1896	0
504	20231120	112700	28059886	1896	1896	1896	1896	0
505	20231120	112600	28059886	1896	1896	1896	1896	0
506	20231120	112500	28059886	1896	1896	1896	1896	0
507	20231120	112400	28059886	1896	1896	1896	1896	0
508	20231120	112300	28059886	1896	1896	1896	1896	0
509	20231120	112200	28059886	1896	1896	1896	1896	0
510	20231120	112100	28059886	1896	1896	1896	1896	0
511	20231120	112000	28059886	1896	1896	1896	1896	11
512	20231120	111900	28039030	1896	1896	1896	1896	0
513	20231120	111800	28039030	1896	1896	1896	1896	0
514	20231120	111700	28039030	1896	1896	1896	1896	0
515	20231120	111600	28039030	1896	1895	1896	1895	902
516	20231120	111500	26329739	1896	1896	1896	1896	0
517	20231120	111400	26329739	1896	1896	1896	1896	0
518	20231120	111300	26329739	1896	1896	1896	1896	0
519	20231120	111200	26329739	1896	1896	1896	1896	0
520	20231120	111100	26329739	1896	1896	1896	1896	0
521	20231120	111000	26329739	1896	1896	1896	1896	270
522	20231120	110900	25817819	1896	1896	1896	1896	0
523	20231120	110800	25817819	1896	1896	1896	1896	98
524	20231120	110700	25632011	1896	1896	1896	1896	0
525	20231120	110600	25632011	1896	1896	1896	1896	0
526	20231120	110500	25632011	1896	1896	1896	1896	1
527	20231120	110400	25630115	1897	1897	1897	1897	0
528	20231120	110300	25630115	1897	1897	1897	1897	0
529	20231120	110200	25630115	1897	1897	1897	1897	0
530	20231120	110100	25630115	1897	1897	1897	1897	0
531	20231120	110000	25630115	1897	1897	1897	1897	0
532	20231120	105900	25630115	1897	1897	1897	1897	0
533	20231120	105800	25630115	1897	1897	1897	1897	0
534	20231120	105700	25630115	1897	1897	1897	1897	0
535	20231120	105600	25630115	1897	1897	1897	1897	0
536	20231120	105500	25630115	1897	1897	1897	1897	0
537	20231120	105400	25630115	1897	1897	1897	1897	0
538	20231120	105300	25630115	1897	1897	1897	1897	0
539	20231120	105200	25630115	1897	1897	1897	1897	0
540	20231120	105100	25630115	1897	1897	1897	1897	5
541	20231120	105000	25620630	1897	1897	1897	1897	0
542	20231120	104900	25620630	1897	1897	1897	1897	0
543	20231120	104800	25620630	1897	1897	1897	1897	0
544	20231120	104700	25620630	1897	1897	1897	1897	0
545	20231120	104600	25620630	1897	1896	1897	1896	1000
546	20231120	104500	23723977	1892	1896	1896	1892	56
547	20231120	104400	23617994	1897	1897	1897	1897	0
548	20231120	104300	23617994	1897	1897	1897	1897	1
549	20231120	104200	23616097	1898	1898	1898	1898	0
550	20231120	104100	23616097	1898	1898	1898	1898	1
551	20231120	104000	23614199	1898	1893	1898	1893	32
552	20231120	103900	23553618	1894	1896	1896	1894	27
553	20231120	103800	23502454	1895	1896	1896	1895	306
554	20231120	103700	22922578	1897	1898	1898	1897	3
555	20231120	103600	22916886	1898	1898	1898	1898	1
556	20231120	103500	22914988	1896	1896	1896	1896	0
557	20231120	103400	22914988	1896	1897	1897	1896	116
558	20231120	103300	22694941	1898	1898	1898	1898	0
559	20231120	103200	22694941	1898	1898	1898	1898	0
560	20231120	103100	22694941	1898	1898	1898	1898	0
561	20231120	103000	22694941	1898	1898	1898	1898	0
562	20231120	102900	22694941	1898	1898	1898	1898	0
563	20231120	102800	22694941	1898	1898	1898	1898	0
564	20231120	102700	22694941	1898	1898	1898	1898	0
565	20231120	102600	22694941	1898	1898	1898	1898	0
566	20231120	102500	22694941	1898	1898	1898	1898	0
567	20231120	102400	22694941	1898	1898	1898	1898	0
568	20231120	102300	22694941	1898	1898	1898	1898	3
569	20231120	102200	22689247	1898	1898	1898	1898	0
570	20231120	102100	22689247	1898	1898	1898	1898	39
571	20231120	102000	22615225	1898	1895	1898	1895	67
572	20231120	101900	22488244	1895	1895	1895	1895	61
573	20231120	101800	22372649	1896	1896	1896	1896	39
574	20231120	101700	22298705	1898	1898	1898	1898	0
575	20231120	101600	22298705	1898	1898	1898	1898	0
576	20231120	101500	22298705	1898	1898	1898	1898	0
577	20231120	101400	22298705	1898	1898	1898	1898	1
578	20231120	101300	22296807	1897	1897	1897	1897	2
579	20231120	101200	22293013	1898	1898	1898	1898	290
580	20231120	101100	21742593	1898	1898	1898	1898	651
581	20231120	101000	20506995	1898	1897	1898	1897	60
582	20231120	100900	20393174	1897	1897	1897	1897	0
583	20231120	100800	20393174	1897	1897	1897	1897	0
584	20231120	100700	20393174	1897	1897	1897	1897	0
585	20231120	100600	20393174	1897	1897	1897	1897	1
586	20231120	100500	20391277	1898	1898	1898	1898	0
587	20231120	100400	20391277	1898	1898	1898	1898	0
588	20231120	100300	20391277	1898	1898	1898	1898	0
589	20231120	100200	20391277	1898	1897	1898	1897	346
590	20231120	100100	19734914	1897	1897	1897	1897	0
591	20231120	100000	19734914	1897	1897	1897	1897	0
592	20231120	095900	19734914	1897	1896	1897	1892	118
593	20231120	095800	19511342	1897	1897	1897	1897	0
594	20231120	095700	19511342	1897	1896	1897	1892	151
595	20231120	095600	19225602	1897	1897	1897	1897	0
596	20231120	095500	19225602	1897	1897	1897	1897	48
597	20231120	095400	19134546	1898	1898	1898	1898	0
598	20231120	095300	19134546	1898	1898	1898	1898	0
599	20231120	095200	19134546	1898	1898	1898	1898	0
600	20231120	095100	19134546	1898	1897	1898	1897	153
601	20231120	095000	18844204	1897	1897	1897	1897	0
602	20231120	094900	18844204	1897	1897	1897	1897	0
603	20231120	094800	18844204	1897	1897	1897	1897	1
604	20231120	094700	18842307	1897	1897	1897	1897	5
605	20231120	094600	18832822	1898	1898	1898	1898	0
606	20231120	094500	18832822	1898	1898	1898	1898	0
607	20231120	094400	18832822	1898	1898	1898	1898	100
608	20231120	094300	18643022	1898	1898	1898	1898	0
609	20231120	094200	18643022	1898	1898	1898	1898	0
610	20231120	094100	18643022	1898	1898	1898	1898	0
611	20231120	094000	18643022	1898	1898	1898	1898	20
612	20231120	093900	18605062	1898	1898	1898	1898	0
613	20231120	093800	18605062	1898	1898	1898	1898	0
614	20231120	093700	18605062	1898	1898	1898	1898	6
615	20231120	093600	18593674	1898	1898	1898	1890	519
616	20231120	093500	17612705	1890	1897	1897	1890	512
617	20231120	093400	16644761	1898	1898	1898	1898	0
618	20231120	093300	16644761	1898	1898	1898	1898	201
619	20231120	093200	16263263	1899	1899	1899	1899	4
620	20231120	093100	16255667	1898	1900	1900	1898	7
621	20231120	093000	16242376	1900	1900	1900	1900	1
622	20231120	092900	16240476	1900	1900	1900	1900	0
623	20231120	092800	16240476	1900	1900	1900	1900	1
624	20231120	092700	16238576	1900	1900	1900	1899	43
625	20231120	092600	16156877	1901	1902	1902	1901	5
626	20231120	092500	16147370	1902	1902	1902	1902	4
627	20231120	092400	16139762	1903	1903	1903	1903	0
628	20231120	092300	16139762	1903	1903	1903	1903	30
629	20231120	092200	16082672	1903	1903	1903	1903	1
630	20231120	092100	16080769	1903	1903	1903	1903	2
631	20231120	092000	16076963	1904	1904	1904	1904	2
632	20231120	091900	16073155	1902	1901	1903	1899	1015
633	20231120	091800	14142639	1902	1902	1902	1902	1
634	20231120	091700	14140737	1902	1900	1902	1898	892
635	20231120	091600	12445987	1900	1900	1900	1900	0
636	20231120	091500	12445987	1900	1900	1900	1900	0
637	20231120	091400	12445987	1900	1900	1900	1900	1
638	20231120	091300	12444087	1900	1900	1900	1900	0
639	20231120	091200	12444087	1900	1890	1900	1890	4774
640	20231120	091100	3421217	1899	1899	1899	1899	10
641	20231120	091000	3402227	1899	1899	1899	1899	0
642	20231120	090900	3402227	1899	1900	1900	1899	2
643	20231120	090800	3398428	1901	1900	1901	1890	26
644	20231120	090700	3349167	1903	1903	1903	1903	2
645	20231120	090600	3345361	1904	1905	1905	1900	12
646	20231120	090500	3322552	1906	1904	1906	1871	370
647	20231120	090400	2628787	1906	1907	1907	1906	12
648	20231120	090300	2605904	1909	1909	1909	1909	1
649	20231120	090200	2603995	1907	1889	1907	1889	344
650	20231120	090100	1948731	1912	1898	1912	1871	488
651	20231120	090000	1033320	1915	1889	1915	1889	527