KissMeData/095910/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195000	64066923	1891	1891	1891	1891	26
3	20231122	194900	64066923	1891	1891	1891	1891	0
4	20231122	194800	64066923	1891	1891	1891	1891	0
5	20231122	194700	64066923	1891	1891	1891	1891	0
6	20231122	194600	64066923	1891	1891	1891	1891	0
7	20231122	194500	64066923	1891	1891	1891	1891	0
8	20231122	194400	64066923	1891	1891	1891	1891	0
9	20231122	194300	64066923	1891	1891	1891	1891	0
10	20231122	194200	64066923	1891	1891	1891	1891	0
11	20231122	194100	64066923	1891	1891	1891	1891	0
12	20231122	194000	64066923	1891	1891	1891	1891	0
13	20231122	193900	64066923	1891	1891	1891	1891	0
14	20231122	193800	64066923	1891	1891	1891	1891	0
15	20231122	193700	64066923	1891	1891	1891	1891	0
16	20231122	193600	64066923	1891	1891	1891	1891	0
17	20231122	193500	64066923	1891	1891	1891	1891	0
18	20231122	193400	64066923	1891	1891	1891	1891	0
19	20231122	193300	64066923	1891	1891	1891	1891	0
20	20231122	193200	64066923	1891	1891	1891	1891	0
21	20231122	193100	64066923	1891	1891	1891	1891	0
22	20231122	193000	64066923	1891	1891	1891	1891	0
23	20231122	192900	64066923	1891	1891	1891	1891	0
24	20231122	192800	64066923	1891	1891	1891	1891	0
25	20231122	192700	64066923	1891	1891	1891	1891	0
26	20231122	192600	64066923	1891	1891	1891	1891	0
27	20231122	192500	64066923	1891	1891	1891	1891	0
28	20231122	192400	64066923	1891	1891	1891	1891	0
29	20231122	192300	64066923	1891	1891	1891	1891	0
30	20231122	192200	64066923	1891	1891	1891	1891	0
31	20231122	192100	64066923	1891	1891	1891	1891	0
32	20231122	192000	64066923	1891	1891	1891	1891	26
33	20231122	191900	64066923	1891	1891	1891	1891	0
34	20231122	191800	64066923	1891	1891	1891	1891	0
35	20231122	191700	64066923	1891	1891	1891	1891	0
36	20231122	191600	64066923	1891	1891	1891	1891	0
37	20231122	191500	64066923	1891	1891	1891	1891	0
38	20231122	191400	64066923	1891	1891	1891	1891	0
39	20231122	191300	64066923	1891	1891	1891	1891	0
40	20231122	191200	64066923	1891	1891	1891	1891	0
41	20231122	191100	64066923	1891	1891	1891	1891	0
42	20231122	191000	64066923	1891	1891	1891	1891	0
43	20231122	190900	64066923	1891	1891	1891	1891	0
44	20231122	190800	64066923	1891	1891	1891	1891	0
45	20231122	190700	64066923	1891	1891	1891	1891	0
46	20231122	190600	64066923	1891	1891	1891	1891	0
47	20231122	190500	64066923	1891	1891	1891	1891	0
48	20231122	190400	64066923	1891	1891	1891	1891	0
49	20231122	190300	64066923	1891	1891	1891	1891	0
50	20231122	190200	64066923	1891	1891	1891	1891	0
51	20231122	190100	64066923	1891	1891	1891	1891	0
52	20231122	190000	64066923	1891	1891	1891	1891	0
53	20231122	185900	64066923	1891	1891	1891	1891	0
54	20231122	185800	64066923	1891	1891	1891	1891	0
55	20231122	185700	64066923	1891	1891	1891	1891	0
56	20231122	185600	64066923	1891	1891	1891	1891	0
57	20231122	185500	64066923	1891	1891	1891	1891	0
58	20231122	185400	64066923	1891	1891	1891	1891	0
59	20231122	185300	64066923	1891	1891	1891	1891	0
60	20231122	185200	64066923	1891	1891	1891	1891	0
61	20231122	185100	64066923	1891	1891	1891	1891	0
62	20231122	185000	64066923	1891	1891	1891	1891	26
63	20231122	184900	64066923	1891	1891	1891	1891	0
64	20231122	184800	64066923	1891	1891	1891	1891	0
65	20231122	184700	64066923	1891	1891	1891	1891	0
66	20231122	184600	64066923	1891	1891	1891	1891	0
67	20231122	184500	64066923	1891	1891	1891	1891	0
68	20231122	184400	64066923	1891	1891	1891	1891	0
69	20231122	184300	64066923	1891	1891	1891	1891	0
70	20231122	184200	64066923	1891	1891	1891	1891	0
71	20231122	184100	64066923	1891	1891	1891	1891	0
72	20231122	184000	64066923	1891	1891	1891	1891	0
73	20231122	183900	64066923	1891	1891	1891	1891	0
74	20231122	183800	64066923	1891	1891	1891	1891	0
75	20231122	183700	64066923	1891	1891	1891	1891	0
76	20231122	183600	64066923	1891	1891	1891	1891	0
77	20231122	183500	64066923	1891	1891	1891	1891	0
78	20231122	183400	64066923	1891	1891	1891	1891	0
79	20231122	183300	64066923	1891	1891	1891	1891	0
80	20231122	183200	64066923	1891	1891	1891	1891	0
81	20231122	183100	64066923	1891	1891	1891	1891	0
82	20231122	183000	64066923	1891	1891	1891	1891	0
83	20231122	182900	64066923	1891	1891	1891	1891	0
84	20231122	182800	64066923	1891	1891	1891	1891	0
85	20231122	182700	64066923	1891	1891	1891	1891	0
86	20231122	182600	64066923	1891	1891	1891	1891	0
87	20231122	182500	64066923	1891	1891	1891	1891	0
88	20231122	182400	64066923	1891	1891	1891	1891	0
89	20231122	182300	64066923	1891	1891	1891	1891	0
90	20231122	182200	64066923	1891	1891	1891	1891	0
91	20231122	182100	64066923	1891	1891	1891	1891	0
92	20231122	182000	64066923	1891	1891	1891	1891	26
93	20231122	181900	64066923	1891	1891	1891	1891	0
94	20231122	181800	64066923	1891	1891	1891	1891	0
95	20231122	181700	64066923	1891	1891	1891	1891	0
96	20231122	181600	64066923	1891	1891	1891	1891	0
97	20231122	181500	64066923	1891	1891	1891	1891	0
98	20231122	181400	64066923	1891	1891	1891	1891	0
99	20231122	181300	64066923	1891	1891	1891	1891	0
100	20231122	181200	64066923	1891	1891	1891	1891	0
101	20231122	181100	64066923	1891	1891	1891	1891	0
102	20231122	181000	64066923	1891	1891	1891	1891	0
103	20231122	180900	64066923	1891	1891	1891	1891	0
104	20231122	180800	64066923	1891	1891	1891	1891	0
105	20231122	180700	64066923	1891	1891	1891	1891	0
106	20231122	180600	64066923	1891	1891	1891	1891	0
107	20231122	180500	64066923	1891	1891	1891	1891	0
108	20231122	180400	64066923	1891	1891	1891	1891	0
109	20231122	180300	64066923	1891	1891	1891	1891	0
110	20231122	180200	64066923	1891	1891	1891	1891	0
111	20231122	180100	64066923	1891	1891	1891	1891	0
112	20231122	180000	64066923	1891	1891	1891	1891	0
113	20231122	175900	64066923	1891	1891	1891	1891	0
114	20231122	175800	64066923	1891	1891	1891	1891	0
115	20231122	175700	64066923	1891	1891	1891	1891	0
116	20231122	175600	64066923	1891	1891	1891	1891	0
117	20231122	175500	64066923	1891	1891	1891	1891	0
118	20231122	175400	64066923	1891	1891	1891	1891	0
119	20231122	175300	64066923	1891	1891	1891	1891	0
120	20231122	175200	64066923	1891	1891	1891	1891	0
121	20231122	175100	64066923	1891	1891	1891	1891	0
122	20231122	175000	64066923	1891	1891	1891	1891	26
123	20231122	174900	64066923	1891	1891	1891	1891	0
124	20231122	174800	64066923	1891	1891	1891	1891	0
125	20231122	174700	64066923	1891	1891	1891	1891	0
126	20231122	174600	64066923	1891	1891	1891	1891	0
127	20231122	174500	64066923	1891	1891	1891	1891	0
128	20231122	174400	64066923	1891	1891	1891	1891	0
129	20231122	174300	64066923	1891	1891	1891	1891	0
130	20231122	174200	64066923	1891	1891	1891	1891	0
131	20231122	174100	64066923	1891	1891	1891	1891	0
132	20231122	174000	64066923	1891	1891	1891	1891	0
133	20231122	173900	64066923	1891	1891	1891	1891	0
134	20231122	173800	64066923	1891	1891	1891	1891	0
135	20231122	173700	64066923	1891	1891	1891	1891	0
136	20231122	173600	64066923	1891	1891	1891	1891	0
137	20231122	173500	64066923	1891	1891	1891	1891	0
138	20231122	173400	64066923	1891	1891	1891	1891	0
139	20231122	173300	64066923	1891	1891	1891	1891	0
140	20231122	173200	64066923	1891	1891	1891	1891	0
141	20231122	173100	64066923	1891	1891	1891	1891	0
142	20231122	173000	64066923	1891	1891	1891	1891	0
143	20231122	172900	64066923	1891	1891	1891	1891	0
144	20231122	172800	64066923	1891	1891	1891	1891	0
145	20231122	172700	64066923	1891	1891	1891	1891	0
146	20231122	172600	64066923	1891	1891	1891	1891	0
147	20231122	172500	64066923	1891	1891	1891	1891	0
148	20231122	172400	64066923	1891	1891	1891	1891	0
149	20231122	172300	64066923	1891	1891	1891	1891	0
150	20231122	172200	64066923	1891	1891	1891	1891	0
151	20231122	172100	64066923	1891	1891	1891	1891	0
152	20231122	172000	64066923	1891	1891	1891	1891	26
153	20231122	171900	64066923	1891	1891	1891	1891	0
154	20231122	171800	64066923	1891	1891	1891	1891	0
155	20231122	171700	64066923	1891	1891	1891	1891	0
156	20231122	171600	64066923	1891	1891	1891	1891	0
157	20231122	171500	64066923	1891	1891	1891	1891	0
158	20231122	171400	64066923	1891	1891	1891	1891	0
159	20231122	171300	64066923	1891	1891	1891	1891	0
160	20231122	171200	64066923	1891	1891	1891	1891	0
161	20231122	171100	64066923	1891	1891	1891	1891	0
162	20231122	171000	64066923	1891	1891	1891	1891	0
163	20231122	170900	64066923	1891	1891	1891	1891	0
164	20231122	170800	64066923	1891	1891	1891	1891	0
165	20231122	170700	64066923	1891	1891	1891	1891	0
166	20231122	170600	64066923	1891	1891	1891	1891	0
167	20231122	170500	64066923	1891	1891	1891	1891	0
168	20231122	170400	64066923	1891	1891	1891	1891	0
169	20231122	170300	64066923	1891	1891	1891	1891	0
170	20231122	170200	64066923	1891	1891	1891	1891	0
171	20231122	170100	64066923	1891	1891	1891	1891	0
172	20231122	170000	64066923	1891	1891	1891	1891	0
173	20231122	165900	64066923	1891	1891	1891	1891	0
174	20231122	165800	64066923	1891	1891	1891	1891	0
175	20231122	165700	64066923	1891	1891	1891	1891	0
176	20231122	165600	64066923	1891	1891	1891	1891	0
177	20231122	165500	64066923	1891	1891	1891	1891	0
178	20231122	165400	64066923	1891	1891	1891	1891	0
179	20231122	165300	64066923	1891	1891	1891	1891	0
180	20231122	165200	64066923	1891	1891	1891	1891	0
181	20231122	165100	64066923	1891	1891	1891	1891	0
182	20231122	165000	64066923	1891	1891	1891	1891	26
183	20231122	164900	64066923	1891	1891	1891	1891	0
184	20231122	164800	64066923	1891	1891	1891	1891	0
185	20231122	164700	64066923	1891	1891	1891	1891	0
186	20231122	164600	64066923	1891	1891	1891	1891	0
187	20231122	164500	64066923	1891	1891	1891	1891	0
188	20231122	164400	64066923	1891	1891	1891	1891	0
189	20231122	164300	64066923	1891	1891	1891	1891	0
190	20231122	164200	64066923	1891	1891	1891	1891	0
191	20231122	164100	64066923	1891	1891	1891	1891	0
192	20231122	164000	64066923	1891	1891	1891	1891	0
193	20231122	163900	64066923	1891	1891	1891	1891	0
194	20231122	163800	64066923	1891	1891	1891	1891	0
195	20231122	163700	64066923	1891	1891	1891	1891	0
196	20231122	163600	64066923	1891	1891	1891	1891	0
197	20231122	163500	64066923	1891	1891	1891	1891	0
198	20231122	163400	64066923	1891	1891	1891	1891	0
199	20231122	163300	64066923	1891	1891	1891	1891	0
200	20231122	163200	64066923	1891	1891	1891	1891	0
201	20231122	163100	64066923	1891	1891	1891	1891	0
202	20231122	163000	64066923	1891	1891	1891	1891	0
203	20231122	162900	64066923	1891	1891	1891	1891	0
204	20231122	162800	64066923	1891	1891	1891	1891	0
205	20231122	162700	64066923	1891	1891	1891	1891	0
206	20231122	162600	64066923	1891	1891	1891	1891	0
207	20231122	162500	64066923	1891	1891	1891	1891	0
208	20231122	162400	64066923	1891	1891	1891	1891	0
209	20231122	162300	64066923	1891	1891	1891	1891	0
210	20231122	162200	64066923	1891	1891	1891	1891	0
211	20231122	162100	64066923	1891	1891	1891	1891	0
212	20231122	162000	64066923	1891	1891	1891	1891	26
213	20231122	161900	64066923	1891	1891	1891	1891	0
214	20231122	161800	64066923	1891	1891	1891	1891	0
215	20231122	161700	64066923	1891	1891	1891	1891	0
216	20231122	161600	64066923	1891	1891	1891	1891	0
217	20231122	161500	64066923	1891	1891	1891	1891	0
218	20231122	161400	64066923	1891	1891	1891	1891	0
219	20231122	161300	64066923	1891	1891	1891	1891	0
220	20231122	161200	64066923	1891	1891	1891	1891	0
221	20231122	161100	64066923	1891	1891	1891	1891	0
222	20231122	161000	64066923	1891	1891	1891	1891	0
223	20231122	160900	64066923	1891	1891	1891	1891	0
224	20231122	160800	64066923	1891	1891	1891	1891	0
225	20231122	160700	64066923	1891	1891	1891	1891	0
226	20231122	160600	64066923	1891	1891	1891	1891	0
227	20231122	160500	64066923	1891	1891	1891	1891	0
228	20231122	160400	64066923	1891	1891	1891	1891	0
229	20231122	160300	64066923	1891	1891	1891	1891	0
230	20231122	160200	64066923	1891	1891	1891	1891	0
231	20231122	160100	64066923	1891	1891	1891	1891	0
232	20231122	160000	64066923	1891	1891	1891	1891	0
233	20231122	155900	64066923	1891	1891	1891	1891	0
234	20231122	155800	64066923	1891	1891	1891	1891	0
235	20231122	155700	64066923	1891	1891	1891	1891	0
236	20231122	155600	64066923	1891	1891	1891	1891	0
237	20231122	155500	64066923	1891	1891	1891	1891	0
238	20231122	155400	64066923	1891	1891	1891	1891	0
239	20231122	155300	64066923	1891	1891	1891	1891	0
240	20231122	155200	64066923	1891	1891	1891	1891	0
241	20231122	155100	64066923	1891	1891	1891	1891	0
242	20231122	155000	64066923	1891	1891	1891	1891	26
243	20231122	154900	64066923	1891	1891	1891	1891	0
244	20231122	154800	64066923	1891	1891	1891	1891	0
245	20231122	154700	64066923	1891	1891	1891	1891	0
246	20231122	154600	64066923	1891	1891	1891	1891	0
247	20231122	154500	64066923	1891	1891	1891	1891	0
248	20231122	154400	64066923	1891	1891	1891	1891	0
249	20231122	154300	64066923	1891	1891	1891	1891	0
250	20231122	154200	64066923	1891	1891	1891	1891	0
251	20231122	154100	64066923	1891	1891	1891	1891	0
252	20231122	154000	64066923	1891	1891	1891	1891	0
253	20231122	153900	64066923	1891	1891	1891	1891	0
254	20231122	153800	64066923	1891	1891	1891	1891	0
255	20231122	153700	64066923	1891	1891	1891	1891	0
256	20231122	153600	64066923	1891	1891	1891	1891	0
257	20231122	153500	64066923	1891	1891	1891	1891	0
258	20231122	153400	64066923	1891	1891	1891	1891	0
259	20231122	153300	64066923	1891	1891	1891	1891	0
260	20231122	153200	64066923	1891	1891	1891	1891	0
261	20231122	153100	64066923	1891	1891	1891	1891	0
262	20231122	153000	64066923	1891	1891	1891	1891	26
263	20231122	152900	64017757	1892	1892	1892	1892	0
264	20231122	152800	64017757	1892	1892	1892	1892	0
265	20231122	152700	64017757	1892	1892	1892	1892	0
266	20231122	152600	64017757	1892	1892	1892	1892	0
267	20231122	152500	64017757	1892	1892	1892	1892	0
268	20231122	152400	64017757	1892	1892	1892	1892	0
269	20231122	152300	64017757	1892	1892	1892	1892	0
270	20231122	152200	64017757	1892	1892	1892	1892	0
271	20231122	152100	64017757	1892	1892	1892	1892	0
272	20231122	152000	64017757	1892	1892	1892	1892	0
273	20231122	151900	64017757	1892	1892	1892	1892	1
274	20231122	151800	64015865	1892	1892	1892	1892	0
275	20231122	151700	64015865	1892	1892	1892	1892	0
276	20231122	151600	64015865	1892	1891	1892	1890	37
277	20231122	151500	63945917	1892	1892	1892	1892	0
278	20231122	151400	63945917	1892	1892	1892	1892	0
279	20231122	151300	63945917	1892	1892	1892	1892	0
280	20231122	151200	63945917	1892	1893	1893	1892	3
281	20231122	151100	63940240	1893	1892	1893	1892	166
282	20231122	151000	63626167	1892	1893	1893	1892	57
283	20231122	150900	63518318	1893	1893	1893	1893	42
284	20231122	150800	63438812	1893	1893	1893	1893	0
285	20231122	150700	63438812	1893	1893	1893	1893	0
286	20231122	150600	63438812	1893	1893	1893	1893	0
287	20231122	150500	63438812	1893	1893	1893	1893	0
288	20231122	150400	63438812	1893	1893	1893	1893	1
289	20231122	150300	63436919	1894	1892	1894	1885	1306
290	20231122	150200	60972176	1894	1893	1894	1888	1001
291	20231122	150100	59081987	1894	1894	1894	1894	0
292	20231122	150000	59081987	1894	1894	1894	1894	10
293	20231122	145900	59063047	1894	1894	1894	1894	0
294	20231122	145800	59063047	1894	1894	1894	1894	1
295	20231122	145700	59061153	1894	1894	1894	1889	1001
296	20231122	145600	57170078	1895	1894	1895	1894	10
297	20231122	145500	57151136	1895	1895	1895	1895	0
298	20231122	145400	57151136	1895	1895	1895	1895	0
299	20231122	145300	57151136	1895	1895	1895	1895	45
300	20231122	145200	57065861	1895	1895	1895	1895	0
301	20231122	145100	57065861	1895	1895	1895	1895	0
302	20231122	145000	57065861	1895	1895	1895	1895	0
303	20231122	144900	57065861	1895	1895	1895	1895	45
304	20231122	144800	56980586	1895	1895	1895	1895	120
305	20231122	144700	56753186	1895	1895	1895	1895	0
306	20231122	144600	56753186	1895	1895	1895	1895	0
307	20231122	144500	56753186	1895	1895	1895	1895	0
308	20231122	144400	56753186	1895	1895	1895	1895	8
309	20231122	144300	56738026	1895	1895	1895	1895	0
310	20231122	144200	56738026	1895	1895	1895	1895	0
311	20231122	144100	56738026	1895	1895	1895	1895	1001
312	20231122	144000	54841131	1895	1895	1895	1895	35
313	20231122	143900	54774806	1895	1895	1895	1895	22
314	20231122	143800	54733116	1895	1895	1895	1895	2
315	20231122	143700	54729326	1895	1895	1895	1895	0
316	20231122	143600	54729326	1895	1895	1895	1895	0
317	20231122	143500	54729326	1895	1895	1895	1895	0
318	20231122	143400	54729326	1895	1895	1895	1895	0
319	20231122	143300	54729326	1895	1895	1895	1895	0
320	20231122	143200	54729326	1895	1895	1895	1895	0
321	20231122	143100	54729326	1895	1895	1895	1895	0
322	20231122	143000	54729326	1895	1895	1895	1895	2
323	20231122	142900	54725536	1895	1895	1895	1895	0
324	20231122	142800	54725536	1895	1895	1895	1895	0
325	20231122	142700	54725536	1895	1895	1895	1895	0
326	20231122	142600	54725536	1895	1895	1895	1895	0
327	20231122	142500	54725536	1895	1895	1895	1895	0
328	20231122	142400	54725536	1895	1895	1895	1895	0
329	20231122	142300	54725536	1895	1895	1895	1895	0
330	20231122	142200	54725536	1895	1896	1896	1895	3
331	20231122	142100	54719850	1895	1895	1895	1895	5
332	20231122	142000	54710375	1896	1896	1896	1896	0
333	20231122	141900	54710375	1896	1896	1896	1896	0
334	20231122	141800	54710375	1896	1896	1896	1896	0
335	20231122	141700	54710375	1896	1896	1896	1896	0
336	20231122	141600	54710375	1896	1896	1896	1896	0
337	20231122	141500	54710375	1896	1896	1896	1896	2
338	20231122	141400	54706583	1896	1896	1896	1896	0
339	20231122	141300	54706583	1896	1896	1896	1896	2
340	20231122	141200	54702791	1897	1897	1897	1897	0
341	20231122	141100	54702791	1897	1897	1897	1897	10
342	20231122	141000	54683821	1897	1897	1897	1897	0
343	20231122	140900	54683821	1897	1897	1897	1897	10
344	20231122	140800	54664851	1897	1896	1897	1896	2
345	20231122	140700	54661058	1897	1897	1897	1897	0
346	20231122	140600	54661058	1897	1897	1897	1897	0
347	20231122	140500	54661058	1897	1897	1897	1897	0
348	20231122	140400	54661058	1897	1897	1897	1897	4
349	20231122	140300	54653470	1896	1896	1896	1896	226
350	20231122	140200	54224974	1896	1896	1896	1896	0
351	20231122	140100	54224974	1896	1896	1896	1896	2
352	20231122	140000	54221182	1896	1896	1896	1896	0
353	20231122	135900	54221182	1896	1896	1896	1896	0
354	20231122	135800	54221182	1896	1896	1896	1896	2
355	20231122	135700	54217390	1897	1897	1897	1897	8
356	20231122	135600	54202214	1897	1897	1897	1897	0
357	20231122	135500	54202214	1897	1897	1897	1897	0
358	20231122	135400	54202214	1897	1897	1897	1897	0
359	20231122	135300	54202214	1897	1897	1897	1897	0
360	20231122	135200	54202214	1897	1897	1897	1897	0
361	20231122	135100	54202214	1897	1896	1897	1896	101
362	20231122	135000	54010688	1896	1897	1897	1896	7
363	20231122	134900	53997412	1897	1897	1897	1897	5
364	20231122	134800	53987927	1897	1897	1897	1889	505
365	20231122	134700	53032880	1897	1896	1897	1896	364
366	20231122	134600	52342613	1896	1895	1896	1895	304
367	20231122	134500	51766478	1895	1894	1895	1894	1045
368	20231122	134400	49786299	1894	1894	1894	1894	207
369	20231122	134300	49394241	1894	1894	1894	1894	0
370	20231122	134200	49394241	1894	1894	1894	1894	0
371	20231122	134100	49394241	1894	1894	1894	1894	0
372	20231122	134000	49394241	1894	1894	1894	1894	1
373	20231122	133900	49392347	1894	1894	1894	1894	0
374	20231122	133800	49392347	1894	1894	1894	1894	1
375	20231122	133700	49390453	1893	1893	1893	1893	271
376	20231122	133600	48877450	1893	1893	1893	1893	18
377	20231122	133500	48843376	1892	1890	1892	1890	1062
378	20231122	133400	46835248	1889	1889	1889	1889	198
379	20231122	133300	46461226	1888	1888	1888	1888	0
380	20231122	133200	46461226	1888	1888	1888	1888	1000
381	20231122	133100	44573226	1888	1888	1888	1888	993
382	20231122	133000	42698442	1888	1888	1888	1888	0
383	20231122	132900	42698442	1888	1888	1888	1888	0
384	20231122	132800	42698442	1888	1887	1888	1887	182
385	20231122	132700	42354928	1888	1888	1888	1888	10
386	20231122	132600	42336048	1888	1888	1888	1888	0
387	20231122	132500	42336048	1888	1888	1888	1888	0
388	20231122	132400	42336048	1888	1888	1888	1888	0
389	20231122	132300	42336048	1888	1888	1888	1888	0
390	20231122	132200	42336048	1888	1887	1888	1887	22
391	20231122	132100	42294532	1888	1888	1888	1888	0
392	20231122	132000	42294532	1888	1888	1888	1888	1
393	20231122	131900	42292644	1888	1888	1888	1888	222
394	20231122	131800	41873508	1888	1888	1888	1888	0
395	20231122	131700	41873508	1888	1888	1888	1888	0
396	20231122	131600	41873508	1888	1888	1888	1888	0
397	20231122	131500	41873508	1888	1888	1888	1888	0
398	20231122	131400	41873508	1888	1888	1888	1888	0
399	20231122	131300	41873508	1888	1888	1888	1888	0
400	20231122	131200	41873508	1888	1888	1888	1888	0
401	20231122	131100	41873508	1888	1888	1888	1888	0
402	20231122	131000	41873508	1888	1888	1888	1888	0
403	20231122	130900	41873508	1888	1887	1888	1884	11
404	20231122	130800	41852763	1888	1888	1888	1888	0
405	20231122	130700	41852763	1888	1888	1888	1888	21
406	20231122	130600	41813115	1888	1888	1888	1888	2
407	20231122	130500	41809339	1888	1888	1888	1888	0
408	20231122	130400	41809339	1888	1888	1888	1888	0
409	20231122	130300	41809339	1888	1888	1888	1888	2
410	20231122	130200	41805563	1888	1888	1888	1888	0
411	20231122	130100	41805563	1888	1888	1888	1888	52
412	20231122	130000	41707387	1889	1889	1889	1889	2
413	20231122	125900	41703609	1890	1890	1890	1890	0
414	20231122	125800	41703609	1890	1890	1890	1890	0
415	20231122	125700	41703609	1890	1890	1890	1890	0
416	20231122	125600	41703609	1890	1890	1890	1890	1
417	20231122	125500	41701719	1890	1890	1890	1890	1
418	20231122	125400	41699829	1890	1889	1890	1880	1601
419	20231122	125300	38688235	1890	1890	1890	1890	0
420	20231122	125200	38688235	1890	1890	1890	1890	0
421	20231122	125100	38688235	1890	1890	1890	1890	0
422	20231122	125000	38688235	1890	1890	1890	1890	0
423	20231122	124900	38688235	1890	1890	1890	1890	0
424	20231122	124800	38688235	1890	1890	1890	1890	0
425	20231122	124700	38688235	1890	1890	1890	1890	0
426	20231122	124600	38688235	1890	1890	1890	1890	1
427	20231122	124500	38686345	1890	1890	1890	1890	0
428	20231122	124400	38686345	1890	1890	1890	1890	0
429	20231122	124300	38686345	1890	1890	1890	1890	0
430	20231122	124200	38686345	1890	1890	1890	1890	0
431	20231122	124100	38686345	1890	1890	1890	1890	1
432	20231122	124000	38684455	1890	1890	1890	1890	13
433	20231122	123900	38659885	1890	1890	1890	1890	11
434	20231122	123800	38639095	1890	1890	1890	1890	0
435	20231122	123700	38639095	1890	1890	1890	1890	0
436	20231122	123600	38639095	1890	1890	1890	1890	0
437	20231122	123500	38639095	1890	1890	1890	1890	0
438	20231122	123400	38639095	1890	1890	1890	1890	0
439	20231122	123300	38639095	1890	1890	1890	1890	1
440	20231122	123200	38637205	1890	1890	1890	1890	0
441	20231122	123100	38637205	1890	1890	1890	1890	0
442	20231122	123000	38637205	1890	1890	1890	1890	0
443	20231122	122900	38637205	1890	1890	1890	1890	0
444	20231122	122800	38637205	1890	1890	1890	1890	0
445	20231122	122700	38637205	1890	1890	1890	1890	0
446	20231122	122600	38637205	1890	1890	1890	1890	0
447	20231122	122500	38637205	1890	1890	1890	1890	0
448	20231122	122400	38637205	1890	1890	1890	1890	0
449	20231122	122300	38637205	1890	1890	1890	1890	0
450	20231122	122200	38637205	1890	1890	1890	1890	1
451	20231122	122100	38635315	1890	1890	1890	1890	0
452	20231122	122000	38635315	1890	1890	1890	1890	0
453	20231122	121900	38635315	1890	1890	1890	1890	0
454	20231122	121800	38635315	1890	1890	1890	1890	0
455	20231122	121700	38635315	1890	1890	1890	1890	0
456	20231122	121600	38635315	1890	1890	1890	1890	0
457	20231122	121500	38635315	1890	1890	1890	1890	0
458	20231122	121400	38635315	1890	1890	1890	1890	0
459	20231122	121300	38635315	1890	1890	1890	1890	0
460	20231122	121200	38635315	1890	1890	1890	1890	0
461	20231122	121100	38635315	1890	1890	1890	1890	0
462	20231122	121000	38635315	1890	1890	1890	1890	4
463	20231122	120900	38627755	1890	1890	1890	1890	0
464	20231122	120800	38627755	1890	1888	1890	1888	11
465	20231122	120700	38606985	1890	1890	1890	1890	0
466	20231122	120600	38606985	1890	1890	1890	1890	0
467	20231122	120500	38606985	1890	1890	1890	1890	0
468	20231122	120400	38606985	1890	1888	1890	1885	46
469	20231122	120300	38520248	1890	1890	1890	1890	0
470	20231122	120200	38520248	1890	1890	1890	1890	1
471	20231122	120100	38518358	1890	1890	1890	1890	0
472	20231122	120000	38518358	1890	1890	1890	1890	0
473	20231122	115900	38518358	1890	1890	1890	1890	0
474	20231122	115800	38518358	1890	1890	1890	1890	0
475	20231122	115700	38518358	1890	1880	1890	1880	7039
476	20231122	115600	25285028	1880	1880	1880	1880	0
477	20231122	115500	25285028	1880	1880	1880	1880	0
478	20231122	115400	25285028	1880	1880	1880	1880	0
479	20231122	115300	25285028	1880	1880	1880	1880	0
480	20231122	115200	25285028	1880	1880	1880	1880	200
481	20231122	115100	24909028	1880	1880	1880	1880	0
482	20231122	115000	24909028	1880	1880	1880	1880	0
483	20231122	114900	24909028	1880	1880	1880	1880	0
484	20231122	114800	24909028	1880	1880	1880	1880	0
485	20231122	114700	24909028	1880	1880	1880	1880	0
486	20231122	114600	24909028	1880	1880	1880	1880	0
487	20231122	114500	24909028	1880	1880	1880	1880	10
488	20231122	114400	24890228	1880	1880	1880	1880	0
489	20231122	114300	24890228	1880	1880	1880	1880	0
490	20231122	114200	24890228	1880	1880	1880	1880	0
491	20231122	114100	24890228	1880	1880	1880	1880	0
492	20231122	114000	24890228	1880	1879	1880	1879	1533
493	20231122	113900	22009719	1880	1880	1880	1880	1
494	20231122	113800	22007839	1879	1879	1879	1879	1
495	20231122	113700	22005960	1880	1880	1880	1880	0
496	20231122	113600	22005960	1880	1879	1880	1879	204
497	20231122	113500	21622643	1879	1879	1879	1879	0
498	20231122	113400	21622643	1879	1879	1879	1879	0
499	20231122	113300	21622643	1879	1879	1879	1879	1
500	20231122	113200	21620764	1877	1877	1877	1877	0
501	20231122	113100	21620764	1877	1877	1877	1877	0
502	20231122	113000	21620764	1877	1877	1877	1877	7
503	20231122	112900	21607625	1877	1878	1879	1877	24
504	20231122	112800	21562570	1878	1879	1879	1878	16
505	20231122	112700	21532510	1879	1878	1879	1877	8
506	20231122	112600	21517488	1876	1878	1878	1876	60
507	20231122	112500	21404900	1880	1879	1880	1879	3
508	20231122	112400	21399262	1880	1880	1880	1880	0
509	20231122	112300	21399262	1880	1880	1880	1880	0
510	20231122	112200	21399262	1880	1880	1880	1880	100
511	20231122	112100	21211262	1880	1880	1880	1876	586
512	20231122	112000	20109751	1880	1880	1880	1880	0
513	20231122	111900	20109751	1880	1880	1880	1880	0
514	20231122	111800	20109751	1880	1880	1880	1880	0
515	20231122	111700	20109751	1880	1880	1880	1880	0
516	20231122	111600	20109751	1880	1879	1880	1879	4
517	20231122	111500	20102233	1880	1880	1880	1880	0
518	20231122	111400	20102233	1880	1880	1880	1880	0
519	20231122	111300	20102233	1880	1880	1880	1880	0
520	20231122	111200	20102233	1880	1880	1880	1880	0
521	20231122	111100	20102233	1880	1880	1880	1880	0
522	20231122	111000	20102233	1880	1880	1880	1880	0
523	20231122	110900	20102233	1880	1880	1880	1880	0
524	20231122	110800	20102233	1880	1880	1880	1880	0
525	20231122	110700	20102233	1880	1880	1880	1880	10
526	20231122	110600	20083433	1880	1880	1880	1880	0
527	20231122	110500	20083433	1880	1880	1880	1880	25
528	20231122	110400	20036433	1880	1880	1880	1880	0
529	20231122	110300	20036433	1880	1880	1880	1880	0
530	20231122	110200	20036433	1880	1880	1880	1880	0
531	20231122	110100	20036433	1880	1880	1880	1880	0
532	20231122	110000	20036433	1880	1880	1880	1880	0
533	20231122	105900	20036433	1880	1880	1880	1880	0
534	20231122	105800	20036433	1880	1880	1880	1880	0
535	20231122	105700	20036433	1880	1880	1880	1880	0
536	20231122	105600	20036433	1880	1879	1880	1879	12
537	20231122	105500	20013884	1880	1880	1880	1880	0
538	20231122	105400	20013884	1880	1880	1880	1880	0
539	20231122	105300	20013884	1880	1880	1880	1880	0
540	20231122	105200	20013884	1880	1880	1880	1880	0
541	20231122	105100	20013884	1880	1880	1880	1880	0
542	20231122	105000	20013884	1880	1880	1880	1880	0
543	20231122	104900	20013884	1880	1880	1880	1880	0
544	20231122	104800	20013884	1880	1880	1880	1880	2
545	20231122	104700	20010124	1878	1878	1878	1878	0
546	20231122	104600	20010124	1878	1878	1878	1878	0
547	20231122	104500	20010124	1878	1878	1878	1878	0
548	20231122	104400	20010124	1878	1877	1878	1877	371
549	20231122	104300	19313463	1877	1877	1877	1877	2
550	20231122	104200	19309709	1876	1876	1876	1876	52
551	20231122	104100	19212157	1876	1876	1876	1876	0
552	20231122	104000	19212157	1876	1876	1876	1876	1
553	20231122	103900	19210281	1877	1877	1877	1877	0
554	20231122	103800	19210281	1877	1877	1877	1877	99
555	20231122	103700	19024458	1877	1877	1877	1877	0
556	20231122	103600	19024458	1877	1877	1877	1877	2
557	20231122	103500	19020704	1876	1876	1876	1876	0
558	20231122	103400	19020704	1876	1876	1876	1876	0
559	20231122	103300	19020704	1876	1877	1877	1876	56
560	20231122	103200	18915598	1877	1877	1877	1877	12
561	20231122	103100	18893074	1878	1878	1878	1878	11
562	20231122	103000	18872416	1878	1878	1878	1878	0
563	20231122	102900	18872416	1878	1878	1878	1878	2
564	20231122	102800	18868660	1878	1878	1878	1878	1
565	20231122	102700	18866782	1878	1878	1878	1870	1394
566	20231122	102600	16258599	1878	1881	1881	1878	1506
567	20231122	102500	13428760	1882	1883	1883	1882	15
568	20231122	102400	13400520	1883	1885	1885	1883	178
569	20231122	102300	13065302	1886	1886	1886	1886	10
570	20231122	102200	13046442	1887	1887	1887	1887	15
571	20231122	102100	13018137	1888	1888	1888	1888	29
572	20231122	102000	12963385	1889	1889	1889	1889	6
573	20231122	101900	12952051	1890	1890	1890	1890	0
574	20231122	101800	12952051	1890	1890	1890	1890	2
575	20231122	101700	12948271	1890	1890	1890	1890	0
576	20231122	101600	12948271	1890	1890	1890	1890	0
577	20231122	101500	12948271	1890	1890	1890	1890	0
578	20231122	101400	12948271	1890	1890	1890	1890	33
579	20231122	101300	12885901	1890	1890	1890	1890	2
580	20231122	101200	12882121	1891	1891	1891	1891	10
581	20231122	101100	12863211	1891	1891	1891	1891	0
582	20231122	101000	12863211	1891	1891	1891	1891	0
583	20231122	100900	12863211	1891	1891	1891	1891	0
584	20231122	100800	12863211	1891	1891	1891	1891	0
585	20231122	100700	12863211	1891	1891	1891	1891	25
586	20231122	100600	12815936	1891	1891	1891	1891	0
587	20231122	100500	12815936	1891	1891	1891	1891	50
588	20231122	100400	12721386	1891	1891	1891	1891	0
589	20231122	100300	12721386	1891	1891	1891	1891	0
590	20231122	100200	12721386	1891	1891	1891	1891	2
591	20231122	100100	12717604	1890	1890	1890	1890	0
592	20231122	100000	12717604	1890	1890	1890	1890	55
593	20231122	095900	12613654	1890	1890	1890	1890	100
594	20231122	095800	12424654	1890	1889	1890	1889	7
595	20231122	095700	12411429	1890	1890	1890	1890	0
596	20231122	095600	12411429	1890	1889	1890	1889	71
597	20231122	095500	12277308	1889	1889	1889	1889	0
598	20231122	095400	12277308	1889	1891	1891	1889	22
599	20231122	095300	12235738	1891	1890	1891	1890	59
600	20231122	095200	12124227	1890	1890	1890	1890	100
601	20231122	095100	11935227	1890	1890	1890	1890	0
602	20231122	095000	11935227	1890	1890	1890	1890	12
603	20231122	094900	11912547	1891	1891	1891	1891	9
604	20231122	094800	11895528	1891	1891	1891	1891	2
605	20231122	094700	11891746	1891	1891	1891	1889	631
606	20231122	094600	10698885	1891	1890	1891	1890	26
607	20231122	094500	10649744	1891	1890	1891	1890	178
608	20231122	094400	10313322	1891	1891	1891	1891	5
609	20231122	094300	10303867	1891	1890	1891	1890	6
610	20231122	094200	10292524	1891	1891	1891	1891	0
611	20231122	094100	10292524	1891	1891	1891	1891	0
612	20231122	094000	10292524	1891	1891	1891	1891	30
613	20231122	093900	10235794	1891	1891	1891	1891	1
614	20231122	093800	10233903	1891	1891	1891	1891	0
615	20231122	093700	10233903	1891	1888	1891	1888	601
616	20231122	093600	9099212	1890	1890	1890	1890	0
617	20231122	093500	9099212	1890	1890	1890	1890	118
618	20231122	093400	8876192	1888	1888	1888	1888	94
619	20231122	093300	8698720	1888	1888	1888	1888	7
620	20231122	093200	8685504	1888	1887	1888	1887	597
621	20231122	093100	7558962	1887	1879	1887	1879	331
622	20231122	093000	6936677	1879	1879	1879	1879	1
623	20231122	092900	6934798	1875	1875	1875	1875	0
624	20231122	092800	6934798	1875	1875	1875	1875	50
625	20231122	092700	6841048	1875	1875	1875	1875	0
626	20231122	092600	6841048	1875	1875	1875	1875	20
627	20231122	092500	6803548	1875	1878	1878	1875	59
628	20231122	092400	6692864	1880	1880	1880	1880	58
629	20231122	092300	6583824	1880	1880	1880	1880	10
630	20231122	092200	6565024	1880	1880	1880	1880	1
631	20231122	092100	6563144	1880	1880	1880	1880	0
632	20231122	092000	6563144	1880	1880	1880	1880	0
633	20231122	091900	6563144	1880	1880	1880	1880	50
634	20231122	091800	6469144	1880	1880	1880	1880	50
635	20231122	091700	6375144	1880	1880	1880	1880	0
636	20231122	091600	6375144	1880	1880	1880	1880	1
637	20231122	091500	6373264	1880	1880	1880	1879	4
638	20231122	091400	6365746	1876	1877	1877	1876	3
639	20231122	091300	6360117	1880	1880	1880	1880	0
640	20231122	091200	6360117	1880	1880	1880	1880	0
641	20231122	091100	6360117	1880	1878	1880	1876	25
642	20231122	091000	6313192	1880	1876	1880	1876	102
643	20231122	090900	6121832	1880	1880	1880	1880	33
644	20231122	090800	6059792	1880	1880	1880	1880	0
645	20231122	090700	6059792	1880	1880	1880	1880	0
646	20231122	090600	6059792	1880	1880	1880	1880	0
647	20231122	090500	6059792	1880	1880	1880	1880	0
648	20231122	090400	6059792	1880	1880	1880	1880	0
649	20231122	090300	6059792	1880	1880	1880	1880	0
650	20231122	090200	6059792	1880	1886	1886	1880	2702
651	20231122	090100	973388	1886	1886	1886	1886	110
652	20231122	090000	765928	1888	1886	1888	1886	406