KissMeData/095910/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200100	34129585	1883	1883	1883	1883	561
3	20231127	200000	34129585	1883	1883	1883	1883	0
4	20231127	195900	34129585	1883	1883	1883	1883	0
5	20231127	195800	34129585	1883	1883	1883	1883	0
6	20231127	195700	34129585	1883	1883	1883	1883	0
7	20231127	195600	34129585	1883	1883	1883	1883	0
8	20231127	195500	34129585	1883	1883	1883	1883	0
9	20231127	195400	34129585	1883	1883	1883	1883	0
10	20231127	195300	34129585	1883	1883	1883	1883	0
11	20231127	195200	34129585	1883	1883	1883	1883	0
12	20231127	195100	34129585	1883	1883	1883	1883	0
13	20231127	195000	34129585	1883	1883	1883	1883	0
14	20231127	194900	34129585	1883	1883	1883	1883	0
15	20231127	194800	34129585	1883	1883	1883	1883	0
16	20231127	194700	34129585	1883	1883	1883	1883	0
17	20231127	194600	34129585	1883	1883	1883	1883	0
18	20231127	194500	34129585	1883	1883	1883	1883	0
19	20231127	194400	34129585	1883	1883	1883	1883	0
20	20231127	194300	34129585	1883	1883	1883	1883	0
21	20231127	194200	34129585	1883	1883	1883	1883	0
22	20231127	194100	34129585	1883	1883	1883	1883	0
23	20231127	194000	34129585	1883	1883	1883	1883	0
24	20231127	193900	34129585	1883	1883	1883	1883	0
25	20231127	193800	34129585	1883	1883	1883	1883	0
26	20231127	193700	34129585	1883	1883	1883	1883	0
27	20231127	193600	34129585	1883	1883	1883	1883	0
28	20231127	193500	34129585	1883	1883	1883	1883	0
29	20231127	193400	34129585	1883	1883	1883	1883	0
30	20231127	193300	34129585	1883	1883	1883	1883	0
31	20231127	193200	34129585	1883	1883	1883	1883	0
32	20231127	193100	34129585	1883	1883	1883	1883	561
33	20231127	193000	34129585	1883	1883	1883	1883	0
34	20231127	192900	34129585	1883	1883	1883	1883	0
35	20231127	192800	34129585	1883	1883	1883	1883	0
36	20231127	192700	34129585	1883	1883	1883	1883	0
37	20231127	192600	34129585	1883	1883	1883	1883	0
38	20231127	192500	34129585	1883	1883	1883	1883	0
39	20231127	192400	34129585	1883	1883	1883	1883	0
40	20231127	192300	34129585	1883	1883	1883	1883	0
41	20231127	192200	34129585	1883	1883	1883	1883	0
42	20231127	192100	34129585	1883	1883	1883	1883	0
43	20231127	192000	34129585	1883	1883	1883	1883	0
44	20231127	191900	34129585	1883	1883	1883	1883	0
45	20231127	191800	34129585	1883	1883	1883	1883	0
46	20231127	191700	34129585	1883	1883	1883	1883	0
47	20231127	191600	34129585	1883	1883	1883	1883	0
48	20231127	191500	34129585	1883	1883	1883	1883	0
49	20231127	191400	34129585	1883	1883	1883	1883	0
50	20231127	191300	34129585	1883	1883	1883	1883	0
51	20231127	191200	34129585	1883	1883	1883	1883	0
52	20231127	191100	34129585	1883	1883	1883	1883	0
53	20231127	191000	34129585	1883	1883	1883	1883	0
54	20231127	190900	34129585	1883	1883	1883	1883	0
55	20231127	190800	34129585	1883	1883	1883	1883	0
56	20231127	190700	34129585	1883	1883	1883	1883	0
57	20231127	190600	34129585	1883	1883	1883	1883	0
58	20231127	190500	34129585	1883	1883	1883	1883	0
59	20231127	190400	34129585	1883	1883	1883	1883	0
60	20231127	190300	34129585	1883	1883	1883	1883	0
61	20231127	190200	34129585	1883	1883	1883	1883	0
62	20231127	190100	34129585	1883	1883	1883	1883	561
63	20231127	190000	34129585	1883	1883	1883	1883	0
64	20231127	185900	34129585	1883	1883	1883	1883	0
65	20231127	185800	34129585	1883	1883	1883	1883	0
66	20231127	185700	34129585	1883	1883	1883	1883	0
67	20231127	185600	34129585	1883	1883	1883	1883	0
68	20231127	185500	34129585	1883	1883	1883	1883	0
69	20231127	185400	34129585	1883	1883	1883	1883	0
70	20231127	185300	34129585	1883	1883	1883	1883	0
71	20231127	185200	34129585	1883	1883	1883	1883	0
72	20231127	185100	34129585	1883	1883	1883	1883	0
73	20231127	185000	34129585	1883	1883	1883	1883	0
74	20231127	184900	34129585	1883	1883	1883	1883	0
75	20231127	184800	34129585	1883	1883	1883	1883	0
76	20231127	184700	34129585	1883	1883	1883	1883	0
77	20231127	184600	34129585	1883	1883	1883	1883	0
78	20231127	184500	34129585	1883	1883	1883	1883	0
79	20231127	184400	34129585	1883	1883	1883	1883	0
80	20231127	184300	34129585	1883	1883	1883	1883	0
81	20231127	184200	34129585	1883	1883	1883	1883	0
82	20231127	184100	34129585	1883	1883	1883	1883	0
83	20231127	184000	34129585	1883	1883	1883	1883	0
84	20231127	183900	34129585	1883	1883	1883	1883	0
85	20231127	183800	34129585	1883	1883	1883	1883	0
86	20231127	183700	34129585	1883	1883	1883	1883	0
87	20231127	183600	34129585	1883	1883	1883	1883	0
88	20231127	183500	34129585	1883	1883	1883	1883	0
89	20231127	183400	34129585	1883	1883	1883	1883	0
90	20231127	183300	34129585	1883	1883	1883	1883	0
91	20231127	183200	34129585	1883	1883	1883	1883	0
92	20231127	183100	34129585	1883	1883	1883	1883	561
93	20231127	183000	34129585	1883	1883	1883	1883	0
94	20231127	182900	34129585	1883	1883	1883	1883	0
95	20231127	182800	34129585	1883	1883	1883	1883	0
96	20231127	182700	34129585	1883	1883	1883	1883	0
97	20231127	182600	34129585	1883	1883	1883	1883	0
98	20231127	182500	34129585	1883	1883	1883	1883	0
99	20231127	182400	34129585	1883	1883	1883	1883	0
100	20231127	182300	34129585	1883	1883	1883	1883	0
101	20231127	182200	34129585	1883	1883	1883	1883	0
102	20231127	182100	34129585	1883	1883	1883	1883	0
103	20231127	182000	34129585	1883	1883	1883	1883	0
104	20231127	181900	34129585	1883	1883	1883	1883	0
105	20231127	181800	34129585	1883	1883	1883	1883	0
106	20231127	181700	34129585	1883	1883	1883	1883	0
107	20231127	181600	34129585	1883	1883	1883	1883	0
108	20231127	181500	34129585	1883	1883	1883	1883	0
109	20231127	181400	34129585	1883	1883	1883	1883	0
110	20231127	181300	34129585	1883	1883	1883	1883	0
111	20231127	181200	34129585	1883	1883	1883	1883	0
112	20231127	181100	34129585	1883	1883	1883	1883	0
113	20231127	181000	34129585	1883	1883	1883	1883	0
114	20231127	180900	34129585	1883	1883	1883	1883	0
115	20231127	180800	34129585	1883	1883	1883	1883	0
116	20231127	180700	34129585	1883	1883	1883	1883	0
117	20231127	180600	34129585	1883	1883	1883	1883	0
118	20231127	180500	34129585	1883	1883	1883	1883	0
119	20231127	180400	34129585	1883	1883	1883	1883	0
120	20231127	180300	34129585	1883	1883	1883	1883	0
121	20231127	180200	34129585	1883	1883	1883	1883	0
122	20231127	180100	34129585	1883	1883	1883	1883	561
123	20231127	180000	34129585	1883	1883	1883	1883	0
124	20231127	175900	34129585	1883	1883	1883	1883	0
125	20231127	175800	34129585	1883	1883	1883	1883	0
126	20231127	175700	34129585	1883	1883	1883	1883	0
127	20231127	175600	34129585	1883	1883	1883	1883	0
128	20231127	175500	34129585	1883	1883	1883	1883	0
129	20231127	175400	34129585	1883	1883	1883	1883	0
130	20231127	175300	34129585	1883	1883	1883	1883	0
131	20231127	175200	34129585	1883	1883	1883	1883	0
132	20231127	175100	34129585	1883	1883	1883	1883	0
133	20231127	175000	34129585	1883	1883	1883	1883	0
134	20231127	174900	34129585	1883	1883	1883	1883	0
135	20231127	174800	34129585	1883	1883	1883	1883	0
136	20231127	174700	34129585	1883	1883	1883	1883	0
137	20231127	174600	34129585	1883	1883	1883	1883	0
138	20231127	174500	34129585	1883	1883	1883	1883	0
139	20231127	174400	34129585	1883	1883	1883	1883	0
140	20231127	174300	34129585	1883	1883	1883	1883	0
141	20231127	174200	34129585	1883	1883	1883	1883	0
142	20231127	174100	34129585	1883	1883	1883	1883	0
143	20231127	174000	34129585	1883	1883	1883	1883	0
144	20231127	173900	34129585	1883	1883	1883	1883	0
145	20231127	173800	34129585	1883	1883	1883	1883	0
146	20231127	173700	34129585	1883	1883	1883	1883	0
147	20231127	173600	34129585	1883	1883	1883	1883	0
148	20231127	173500	34129585	1883	1883	1883	1883	0
149	20231127	173400	34129585	1883	1883	1883	1883	0
150	20231127	173300	34129585	1883	1883	1883	1883	0
151	20231127	173200	34129585	1883	1883	1883	1883	0
152	20231127	173100	34129585	1883	1883	1883	1883	561
153	20231127	173000	34129585	1883	1883	1883	1883	0
154	20231127	172900	34129585	1883	1883	1883	1883	0
155	20231127	172800	34129585	1883	1883	1883	1883	0
156	20231127	172700	34129585	1883	1883	1883	1883	0
157	20231127	172600	34129585	1883	1883	1883	1883	0
158	20231127	172500	34129585	1883	1883	1883	1883	0
159	20231127	172400	34129585	1883	1883	1883	1883	0
160	20231127	172300	34129585	1883	1883	1883	1883	0
161	20231127	172200	34129585	1883	1883	1883	1883	0
162	20231127	172100	34129585	1883	1883	1883	1883	0
163	20231127	172000	34129585	1883	1883	1883	1883	0
164	20231127	171900	34129585	1883	1883	1883	1883	0
165	20231127	171800	34129585	1883	1883	1883	1883	0
166	20231127	171700	34129585	1883	1883	1883	1883	0
167	20231127	171600	34129585	1883	1883	1883	1883	0
168	20231127	171500	34129585	1883	1883	1883	1883	0
169	20231127	171400	34129585	1883	1883	1883	1883	0
170	20231127	171300	34129585	1883	1883	1883	1883	0
171	20231127	171200	34129585	1883	1883	1883	1883	0
172	20231127	171100	34129585	1883	1883	1883	1883	0
173	20231127	171000	34129585	1883	1883	1883	1883	0
174	20231127	170900	34129585	1883	1883	1883	1883	0
175	20231127	170800	34129585	1883	1883	1883	1883	0
176	20231127	170700	34129585	1883	1883	1883	1883	0
177	20231127	170600	34129585	1883	1883	1883	1883	0
178	20231127	170500	34129585	1883	1883	1883	1883	0
179	20231127	170400	34129585	1883	1883	1883	1883	0
180	20231127	170300	34129585	1883	1883	1883	1883	0
181	20231127	170200	34129585	1883	1883	1883	1883	0
182	20231127	170100	34129585	1883	1883	1883	1883	561
183	20231127	170000	34129585	1883	1883	1883	1883	0
184	20231127	165900	34129585	1883	1883	1883	1883	0
185	20231127	165800	34129585	1883	1883	1883	1883	0
186	20231127	165700	34129585	1883	1883	1883	1883	0
187	20231127	165600	34129585	1883	1883	1883	1883	0
188	20231127	165500	34129585	1883	1883	1883	1883	0
189	20231127	165400	34129585	1883	1883	1883	1883	0
190	20231127	165300	34129585	1883	1883	1883	1883	0
191	20231127	165200	34129585	1883	1883	1883	1883	0
192	20231127	165100	34129585	1883	1883	1883	1883	0
193	20231127	165000	34129585	1883	1883	1883	1883	0
194	20231127	164900	34129585	1883	1883	1883	1883	0
195	20231127	164800	34129585	1883	1883	1883	1883	0
196	20231127	164700	34129585	1883	1883	1883	1883	0
197	20231127	164600	34129585	1883	1883	1883	1883	0
198	20231127	164500	34129585	1883	1883	1883	1883	0
199	20231127	164400	34129585	1883	1883	1883	1883	0
200	20231127	164300	34129585	1883	1883	1883	1883	0
201	20231127	164200	34129585	1883	1883	1883	1883	0
202	20231127	164100	34129585	1883	1883	1883	1883	0
203	20231127	164000	34129585	1883	1883	1883	1883	0
204	20231127	163900	34129585	1883	1883	1883	1883	0
205	20231127	163800	34129585	1883	1883	1883	1883	0
206	20231127	163700	34129585	1883	1883	1883	1883	0
207	20231127	163600	34129585	1883	1883	1883	1883	0
208	20231127	163500	34129585	1883	1883	1883	1883	0
209	20231127	163400	34129585	1883	1883	1883	1883	0
210	20231127	163300	34129585	1883	1883	1883	1883	0
211	20231127	163200	34129585	1883	1883	1883	1883	0
212	20231127	163100	34129585	1883	1883	1883	1883	561
213	20231127	163000	34129585	1883	1883	1883	1883	0
214	20231127	162900	34129585	1883	1883	1883	1883	0
215	20231127	162800	34129585	1883	1883	1883	1883	0
216	20231127	162700	34129585	1883	1883	1883	1883	0
217	20231127	162600	34129585	1883	1883	1883	1883	0
218	20231127	162500	34129585	1883	1883	1883	1883	0
219	20231127	162400	34129585	1883	1883	1883	1883	0
220	20231127	162300	34129585	1883	1883	1883	1883	0
221	20231127	162200	34129585	1883	1883	1883	1883	0
222	20231127	162100	34129585	1883	1883	1883	1883	0
223	20231127	162000	34129585	1883	1883	1883	1883	0
224	20231127	161900	34129585	1883	1883	1883	1883	0
225	20231127	161800	34129585	1883	1883	1883	1883	0
226	20231127	161700	34129585	1883	1883	1883	1883	0
227	20231127	161600	34129585	1883	1883	1883	1883	0
228	20231127	161500	34129585	1883	1883	1883	1883	0
229	20231127	161400	34129585	1883	1883	1883	1883	0
230	20231127	161300	34129585	1883	1883	1883	1883	0
231	20231127	161200	34129585	1883	1883	1883	1883	0
232	20231127	161100	34129585	1883	1883	1883	1883	0
233	20231127	161000	34129585	1883	1883	1883	1883	0
234	20231127	160900	34129585	1883	1883	1883	1883	0
235	20231127	160800	34129585	1883	1883	1883	1883	0
236	20231127	160700	34129585	1883	1883	1883	1883	0
237	20231127	160600	34129585	1883	1883	1883	1883	0
238	20231127	160500	34129585	1883	1883	1883	1883	0
239	20231127	160400	34129585	1883	1883	1883	1883	0
240	20231127	160300	34129585	1883	1883	1883	1883	0
241	20231127	160200	34129585	1883	1883	1883	1883	0
242	20231127	160100	34129585	1883	1883	1883	1883	561
243	20231127	160000	34129585	1883	1883	1883	1883	0
244	20231127	155900	34129585	1883	1883	1883	1883	0
245	20231127	155800	34129585	1883	1883	1883	1883	0
246	20231127	155700	34129585	1883	1883	1883	1883	0
247	20231127	155600	34129585	1883	1883	1883	1883	0
248	20231127	155500	34129585	1883	1883	1883	1883	0
249	20231127	155400	34129585	1883	1883	1883	1883	0
250	20231127	155300	34129585	1883	1883	1883	1883	0
251	20231127	155200	34129585	1883	1883	1883	1883	0
252	20231127	155100	34129585	1883	1883	1883	1883	0
253	20231127	155000	34129585	1883	1883	1883	1883	0
254	20231127	154900	34129585	1883	1883	1883	1883	0
255	20231127	154800	34129585	1883	1883	1883	1883	0
256	20231127	154700	34129585	1883	1883	1883	1883	0
257	20231127	154600	34129585	1883	1883	1883	1883	0
258	20231127	154500	34129585	1883	1883	1883	1883	0
259	20231127	154400	34129585	1883	1883	1883	1883	0
260	20231127	154300	34129585	1883	1883	1883	1883	0
261	20231127	154200	34129585	1883	1883	1883	1883	0
262	20231127	154100	34129585	1883	1883	1883	1883	0
263	20231127	154000	34129585	1883	1883	1883	1883	0
264	20231127	153900	34129585	1883	1883	1883	1883	0
265	20231127	153800	34129585	1883	1883	1883	1883	0
266	20231127	153700	34129585	1883	1883	1883	1883	0
267	20231127	153600	34129585	1883	1883	1883	1883	0
268	20231127	153500	34129585	1883	1883	1883	1883	0
269	20231127	153400	34129585	1883	1883	1883	1883	0
270	20231127	153300	34129585	1883	1883	1883	1883	0
271	20231127	153200	34129585	1883	1883	1883	1883	0
272	20231127	153100	34129585	1883	1883	1883	1883	561
273	20231127	153000	34129585	1883	1883	1883	1883	561
274	20231127	152900	33073222	1885	1885	1885	1885	0
275	20231127	152800	33073222	1885	1885	1885	1885	0
276	20231127	152700	33073222	1885	1885	1885	1885	0
277	20231127	152600	33073222	1885	1885	1885	1885	0
278	20231127	152500	33073222	1885	1885	1885	1885	0
279	20231127	152400	33073222	1885	1885	1885	1885	0
280	20231127	152300	33073222	1885	1885	1885	1885	0
281	20231127	152200	33073222	1885	1885	1885	1885	0
282	20231127	152100	33073222	1885	1885	1885	1885	0
283	20231127	152000	33073222	1885	1885	1885	1885	0
284	20231127	151900	33073222	1885	1884	1885	1884	77
285	20231127	151800	32928153	1884	1884	1884	1884	14
286	20231127	151700	32901777	1885	1885	1885	1881	33
287	20231127	151600	32839655	1886	1885	1886	1884	1301
288	20231127	151500	30388567	1886	1884	1886	1884	148
289	20231127	151400	30109733	1884	1884	1884	1884	0
290	20231127	151300	30109733	1884	1884	1884	1884	3
291	20231127	151200	30104081	1885	1885	1885	1885	0
292	20231127	151100	30104081	1885	1885	1885	1885	0
293	20231127	151000	30104081	1885	1885	1885	1885	1
294	20231127	150900	30102196	1886	1886	1886	1886	0
295	20231127	150800	30102196	1886	1885	1886	1884	505
296	20231127	150700	29150770	1886	1884	1886	1884	8
297	20231127	150600	29135689	1886	1885	1886	1885	4
298	20231127	150500	29128147	1886	1885	1886	1885	1602
299	20231127	150400	26108375	1886	1886	1886	1886	0
300	20231127	150300	26108375	1886	1886	1886	1886	10
301	20231127	150200	26089515	1886	1885	1886	1885	791
302	20231127	150100	24598472	1886	1886	1886	1886	0
303	20231127	150000	24598472	1886	1885	1886	1885	812
304	20231127	145900	23067851	1885	1885	1885	1885	0
305	20231127	145800	23067851	1885	1884	1885	1884	2
306	20231127	145700	23064082	1885	1884	1885	1884	2
307	20231127	145600	23060313	1885	1884	1885	1884	2
308	20231127	145500	23056544	1885	1884	1885	1884	103
309	20231127	145400	22862490	1885	1885	1885	1884	52
310	20231127	145300	22764471	1885	1884	1885	1884	2
311	20231127	145200	22760702	1885	1885	1885	1885	0
312	20231127	145100	22760702	1885	1885	1885	1885	0
313	20231127	145000	22760702	1885	1884	1885	1884	2
314	20231127	144900	22756933	1885	1885	1885	1885	2
315	20231127	144800	22753163	1885	1885	1885	1885	0
316	20231127	144700	22753163	1885	1886	1886	1885	55
317	20231127	144600	22649468	1887	1887	1887	1887	2
318	20231127	144500	22645694	1883	1883	1883	1883	0
319	20231127	144400	22645694	1883	1885	1885	1883	500
320	20231127	144300	21704171	1887	1886	1887	1886	5
321	20231127	144200	21694739	1880	1880	1880	1880	77
322	20231127	144100	21549979	1880	1880	1880	1880	3
323	20231127	144000	21544339	1880	1880	1880	1880	1
324	20231127	143900	21542459	1880	1880	1880	1880	0
325	20231127	143800	21542459	1880	1880	1880	1880	0
326	20231127	143700	21542459	1880	1880	1880	1880	2
327	20231127	143600	21538699	1880	1880	1880	1880	100
328	20231127	143500	21350699	1880	1883	1883	1880	1117
329	20231127	143400	19249729	1884	1884	1884	1884	0
330	20231127	143300	19249729	1884	1884	1884	1884	0
331	20231127	143200	19249729	1884	1884	1884	1884	2
332	20231127	143100	19245961	1885	1885	1885	1885	0
333	20231127	143000	19245961	1885	1885	1885	1885	0
334	20231127	142900	19245961	1885	1885	1885	1885	1
335	20231127	142800	19244076	1884	1884	1884	1884	0
336	20231127	142700	19244076	1884	1884	1884	1884	1
337	20231127	142600	19242192	1885	1885	1885	1885	0
338	20231127	142500	19242192	1885	1885	1885	1885	0
339	20231127	142400	19242192	1885	1885	1885	1885	80
340	20231127	142300	19091392	1885	1883	1885	1883	41
341	20231127	142200	19014109	1883	1883	1883	1883	0
342	20231127	142100	19014109	1883	1883	1883	1883	0
343	20231127	142000	19014109	1883	1883	1883	1883	0
344	20231127	141900	19014109	1883	1883	1883	1883	0
345	20231127	141800	19014109	1883	1883	1883	1883	0
346	20231127	141700	19014109	1883	1883	1883	1883	0
347	20231127	141600	19014109	1883	1883	1883	1883	0
348	20231127	141500	19014109	1883	1883	1883	1883	0
349	20231127	141400	19014109	1883	1883	1883	1883	0
350	20231127	141300	19014109	1883	1883	1883	1883	0
351	20231127	141200	19014109	1883	1883	1883	1883	0
352	20231127	141100	19014109	1883	1883	1883	1883	0
353	20231127	141000	19014109	1883	1883	1883	1883	0
354	20231127	140900	19014109	1883	1883	1883	1883	0
355	20231127	140800	19014109	1883	1883	1883	1883	1
356	20231127	140700	19012226	1883	1883	1883	1883	1
357	20231127	140600	19010343	1883	1883	1883	1883	1
358	20231127	140500	19008460	1883	1882	1883	1882	155
359	20231127	140400	18716596	1883	1883	1883	1883	12
360	20231127	140300	18694000	1883	1883	1883	1883	1
361	20231127	140200	18692117	1884	1886	1886	1884	462
362	20231127	140100	17821444	1886	1886	1886	1886	1
363	20231127	140000	17819558	1886	1886	1886	1886	0
364	20231127	135900	17819558	1886	1886	1886	1886	0
365	20231127	135800	17819558	1886	1886	1886	1886	1
366	20231127	135700	17817672	1887	1887	1887	1887	0
367	20231127	135600	17817672	1887	1887	1887	1887	0
368	20231127	135500	17817672	1887	1887	1887	1887	0
369	20231127	135400	17817672	1887	1886	1887	1886	2
370	20231127	135300	17813899	1888	1888	1888	1888	0
371	20231127	135200	17813899	1888	1888	1888	1888	0
372	20231127	135100	17813899	1888	1888	1888	1888	1
373	20231127	135000	17812011	1886	1886	1886	1886	1
374	20231127	134900	17810125	1888	1888	1888	1888	0
375	20231127	134800	17810125	1888	1888	1888	1888	0
376	20231127	134700	17810125	1888	1886	1888	1886	2
377	20231127	134600	17806351	1888	1888	1888	1888	0
378	20231127	134500	17806351	1888	1888	1888	1888	0
379	20231127	134400	17806351	1888	1885	1888	1885	8
380	20231127	134300	17791265	1888	1887	1888	1887	4
381	20231127	134200	17783716	1880	1885	1888	1880	178
382	20231127	134100	17448459	1885	1885	1885	1885	1
383	20231127	134000	17446574	1885	1888	1888	1885	163
384	20231127	133900	17139195	1888	1888	1888	1888	3
385	20231127	133800	17133531	1890	1888	1890	1888	3
386	20231127	133700	17127863	1890	1889	1890	1888	72
387	20231127	133600	16991855	1891	1891	1891	1891	0
388	20231127	133500	16991855	1891	1889	1891	1889	2
389	20231127	133400	16988075	1891	1891	1891	1891	0
390	20231127	133300	16988075	1891	1891	1891	1891	0
391	20231127	133200	16988075	1891	1889	1891	1889	2
392	20231127	133100	16984295	1891	1891	1891	1891	0
393	20231127	133000	16984295	1891	1891	1891	1891	0
394	20231127	132900	16984295	1891	1890	1891	1890	2
395	20231127	132800	16980514	1892	1892	1892	1892	0
396	20231127	132700	16980514	1892	1892	1892	1892	0
397	20231127	132600	16980514	1892	1892	1892	1892	1
398	20231127	132500	16978622	1890	1890	1890	1890	1
399	20231127	132400	16976732	1892	1892	1892	1892	0
400	20231127	132300	16976732	1892	1892	1892	1892	0
401	20231127	132200	16976732	1892	1892	1892	1892	1
402	20231127	132100	16974840	1892	1892	1892	1892	0
403	20231127	132000	16974840	1892	1892	1892	1892	0
404	20231127	131900	16974840	1892	1892	1892	1892	1
405	20231127	131800	16972948	1890	1890	1890	1890	1
406	20231127	131700	16971058	1892	1890	1892	1890	2
407	20231127	131600	16967276	1892	1890	1892	1890	3
408	20231127	131500	16961602	1892	1890	1892	1889	37
409	20231127	131400	16891688	1892	1892	1892	1892	26
410	20231127	131300	16842496	1892	1892	1892	1892	0
411	20231127	131200	16842496	1892	1892	1892	1892	1
412	20231127	131100	16840604	1890	1890	1890	1890	1
413	20231127	131000	16838714	1892	1892	1892	1892	0
414	20231127	130900	16838714	1892	1892	1892	1892	0
415	20231127	130800	16838714	1892	1892	1892	1892	2
416	20231127	130700	16834930	1889	1889	1889	1889	0
417	20231127	130600	16834930	1889	1889	1889	1889	1
418	20231127	130500	16833041	1889	1889	1889	1889	0
419	20231127	130400	16833041	1889	1889	1889	1889	0
420	20231127	130300	16833041	1889	1889	1889	1889	3
421	20231127	130200	16827374	1889	1889	1889	1889	93
422	20231127	130100	16651697	1889	1889	1889	1889	6
423	20231127	130000	16640363	1889	1889	1889	1889	182
424	20231127	125900	16296565	1889	1889	1889	1889	1
425	20231127	125800	16294676	1886	1886	1886	1886	1
426	20231127	125700	16292790	1889	1889	1889	1889	2
427	20231127	125600	16289012	1885	1885	1885	1885	40
428	20231127	125500	16213612	1885	1885	1886	1885	31
429	20231127	125400	16155167	1885	1885	1889	1884	64
430	20231127	125300	16034516	1885	1883	1885	1883	7
431	20231127	125200	16021333	1874	1874	1874	1874	0
432	20231127	125100	16021333	1874	1874	1874	1874	0
433	20231127	125000	16021333	1874	1874	1874	1874	0
434	20231127	124900	16021333	1874	1874	1874	1874	0
435	20231127	124800	16021333	1874	1874	1874	1874	0
436	20231127	124700	16021333	1874	1874	1874	1874	179
437	20231127	124600	15685887	1874	1874	1874	1874	0
438	20231127	124500	15685887	1874	1874	1874	1874	20
439	20231127	124400	15648407	1874	1874	1874	1874	51
440	20231127	124300	15552833	1874	1874	1874	1874	0
441	20231127	124200	15552833	1874	1874	1874	1874	0
442	20231127	124100	15552833	1874	1874	1874	1874	0
443	20231127	124000	15552833	1874	1874	1874	1874	0
444	20231127	123900	15552833	1874	1874	1874	1874	58
445	20231127	123800	15444141	1874	1876	1876	1874	320
446	20231127	123700	14844029	1876	1876	1876	1876	0
447	20231127	123600	14844029	1876	1876	1876	1876	0
448	20231127	123500	14844029	1876	1876	1876	1876	0
449	20231127	123400	14844029	1876	1876	1876	1876	0
450	20231127	123300	14844029	1876	1876	1876	1876	0
451	20231127	123200	14844029	1876	1876	1876	1876	0
452	20231127	123100	14844029	1876	1876	1876	1876	0
453	20231127	123000	14844029	1876	1876	1876	1876	0
454	20231127	122900	14844029	1876	1876	1876	1876	0
455	20231127	122800	14844029	1876	1876	1876	1876	0
456	20231127	122700	14844029	1876	1876	1876	1876	0
457	20231127	122600	14844029	1876	1876	1876	1876	1
458	20231127	122500	14842153	1875	1875	1875	1875	21
459	20231127	122400	14802778	1875	1876	1876	1875	119
460	20231127	122300	14579556	1876	1879	1879	1876	471
461	20231127	122200	13695332	1879	1879	1879	1878	33
462	20231127	122100	13633334	1878	1880	1880	1878	578
463	20231127	122000	12547830	1880	1880	1880	1880	0
464	20231127	121900	12547830	1880	1880	1880	1880	40
465	20231127	121800	12472630	1880	1878	1880	1878	31
466	20231127	121700	12414372	1880	1878	1880	1878	3
467	20231127	121600	12408734	1879	1879	1879	1879	32
468	20231127	121500	12348606	1882	1882	1882	1882	0
469	20231127	121400	12348606	1882	1880	1882	1880	14
470	20231127	121300	12322280	1882	1882	1882	1882	0
471	20231127	121200	12322280	1882	1882	1882	1882	2
472	20231127	121100	12318516	1877	1878	1878	1877	96
473	20231127	121000	12138305	1881	1879	1881	1879	35
474	20231127	120900	12072536	1880	1881	1883	1880	1153
475	20231127	120800	9904407	1883	1883	1883	1881	427
476	20231127	120700	9100491	1883	1885	1885	1883	52
477	20231127	120600	9002507	1885	1885	1885	1885	1
478	20231127	120500	9000622	1888	1888	1888	1888	5
479	20231127	120400	8991182	1885	1885	1885	1885	0
480	20231127	120300	8991182	1885	1885	1885	1885	0
481	20231127	120200	8991182	1885	1885	1885	1885	0
482	20231127	120100	8991182	1885	1885	1885	1885	2
483	20231127	120000	8987412	1888	1885	1888	1885	12
484	20231127	115900	8964787	1885	1886	1886	1885	51
485	20231127	115800	8868648	1886	1887	1887	1886	202
486	20231127	115700	8487481	1887	1887	1887	1887	9
487	20231127	115600	8470498	1887	1888	1888	1887	226
488	20231127	115500	8043814	1888	1888	1888	1888	1
489	20231127	115400	8041926	1888	1888	1888	1888	0
490	20231127	115300	8041926	1888	1888	1888	1888	0
491	20231127	115200	8041926	1888	1888	1888	1888	1
492	20231127	115100	8040038	1888	1890	1890	1888	2
493	20231127	115000	8036260	1889	1889	1889	1889	6
494	20231127	114900	8024926	1889	1889	1889	1889	1
495	20231127	114800	8023037	1890	1890	1890	1890	0
496	20231127	114700	8023037	1890	1890	1890	1890	0
497	20231127	114600	8023037	1890	1889	1890	1889	2
498	20231127	114500	8019258	1890	1889	1890	1889	4
499	20231127	114400	8011700	1889	1889	1889	1889	2
500	20231127	114300	8007922	1890	1890	1890	1890	36
501	20231127	114200	7939882	1892	1892	1892	1892	0
502	20231127	114100	7939882	1892	1892	1892	1892	0
503	20231127	114000	7939882	1892	1890	1892	1890	2
504	20231127	113900	7936100	1892	1892	1892	1892	0
505	20231127	113800	7936100	1892	1892	1892	1892	0
506	20231127	113700	7936100	1892	1890	1892	1890	2
507	20231127	113600	7932318	1893	1893	1893	1893	0
508	20231127	113500	7932318	1893	1893	1893	1893	0
509	20231127	113400	7932318	1893	1893	1893	1893	0
510	20231127	113300	7932318	1893	1888	1893	1888	3
511	20231127	113200	7926645	1888	1888	1888	1888	1
512	20231127	113100	7924757	1888	1889	1889	1888	35
513	20231127	113000	7858667	1889	1890	1890	1889	8
514	20231127	112900	7843548	1890	1890	1890	1890	0
515	20231127	112800	7843548	1890	1890	1890	1890	5
516	20231127	112700	7834098	1894	1894	1894	1894	0
517	20231127	112600	7834098	1894	1894	1894	1894	0
518	20231127	112500	7834098	1894	1894	1894	1894	0
519	20231127	112400	7834098	1894	1894	1894	1894	0
520	20231127	112300	7834098	1894	1894	1894	1894	0
521	20231127	112200	7834098	1894	1894	1894	1894	1
522	20231127	112100	7832204	1891	1891	1891	1891	0
523	20231127	112000	7832204	1891	1891	1891	1891	0
524	20231127	111900	7832204	1891	1891	1891	1891	0
525	20231127	111800	7832204	1891	1891	1891	1891	10
526	20231127	111700	7813294	1894	1894	1894	1894	0
527	20231127	111600	7813294	1894	1894	1894	1894	0
528	20231127	111500	7813294	1894	1892	1894	1892	7
529	20231127	111400	7800048	1894	1894	1894	1892	12
530	20231127	111300	7777322	1894	1894	1894	1894	0
531	20231127	111200	7777322	1894	1894	1894	1894	0
532	20231127	111100	7777322	1894	1890	1894	1890	7
533	20231127	111000	7764084	1890	1890	1890	1890	17
534	20231127	110900	7731954	1890	1890	1890	1890	0
535	20231127	110800	7731954	1890	1891	1891	1890	18
536	20231127	110700	7697918	1891	1893	1893	1891	45
537	20231127	110600	7612774	1893	1893	1893	1893	0
538	20231127	110500	7612774	1893	1893	1893	1893	0
539	20231127	110400	7612774	1893	1893	1893	1893	3
540	20231127	110300	7607095	1893	1892	1895	1892	4
541	20231127	110200	7599522	1895	1892	1895	1892	3
542	20231127	110100	7593843	1892	1893	1895	1892	49
543	20231127	110000	7501084	1893	1893	1893	1893	0
544	20231127	105900	7501084	1893	1893	1893	1893	0
545	20231127	105800	7501084	1893	1893	1893	1893	1
546	20231127	105700	7499191	1895	1895	1895	1895	0
547	20231127	105600	7499191	1895	1895	1895	1895	1
548	20231127	105500	7497296	1894	1894	1894	1894	5
549	20231127	105400	7487826	1893	1893	1893	1893	0
550	20231127	105300	7487826	1893	1893	1893	1893	0
551	20231127	105200	7487826	1893	1893	1893	1893	1
552	20231127	105100	7485933	1893	1893	1895	1893	11
553	20231127	105000	7465100	1895	1893	1895	1892	5
554	20231127	104900	7455633	1895	1894	1895	1892	70
555	20231127	104800	7323088	1895	1895	1895	1895	0
556	20231127	104700	7323088	1895	1894	1895	1894	2
557	20231127	104600	7319299	1895	1895	1895	1895	0
558	20231127	104500	7319299	1895	1895	1895	1895	0
559	20231127	104400	7319299	1895	1895	1895	1895	1
560	20231127	104300	7317404	1895	1895	1895	1895	0
561	20231127	104200	7317404	1895	1895	1895	1895	1
562	20231127	104100	7315509	1894	1894	1894	1894	1
563	20231127	104000	7313615	1895	1895	1895	1895	0
564	20231127	103900	7313615	1895	1895	1895	1895	0
565	20231127	103800	7313615	1895	1895	1895	1895	2
566	20231127	103700	7309825	1895	1895	1895	1895	0
567	20231127	103600	7309825	1895	1894	1895	1894	2
568	20231127	103500	7306036	1895	1894	1895	1894	5
569	20231127	103400	7296563	1894	1894	1894	1894	2
570	20231127	103300	7292775	1894	1895	1895	1894	46
571	20231127	103200	7205607	1896	1896	1896	1896	0
572	20231127	103100	7205607	1896	1896	1896	1896	0
573	20231127	103000	7205607	1896	1895	1896	1895	4
574	20231127	102900	7198025	1896	1896	1896	1895	4
575	20231127	102800	7190442	1895	1896	1896	1895	22
576	20231127	102700	7148732	1896	1895	1896	1894	103
577	20231127	102600	6953499	1892	1892	1892	1892	2
578	20231127	102500	6949715	1893	1894	1894	1893	6
579	20231127	102400	6938354	1896	1895	1896	1895	3
580	20231127	102300	6932668	1895	1895	1895	1895	2
581	20231127	102200	6928878	1896	1896	1896	1896	0
582	20231127	102100	6928878	1896	1896	1896	1896	0
583	20231127	102000	6928878	1896	1896	1896	1896	1
584	20231127	101900	6926982	1895	1895	1895	1895	2
585	20231127	101800	6923192	1896	1896	1896	1896	0
586	20231127	101700	6923192	1896	1896	1896	1896	0
587	20231127	101600	6923192	1896	1895	1896	1895	3
588	20231127	101500	6917506	1896	1895	1896	1895	10
589	20231127	101400	6898555	1895	1895	1896	1895	14
590	20231127	101300	6872020	1896	1895	1896	1895	184
591	20231127	101200	6523241	1893	1893	1893	1893	2
592	20231127	101100	6519455	1893	1893	1893	1893	2
593	20231127	101000	6515669	1893	1893	1893	1893	0
594	20231127	100900	6515669	1893	1892	1893	1892	14
595	20231127	100800	6489177	1893	1896	1896	1893	38
596	20231127	100700	6417206	1896	1896	1896	1896	0
597	20231127	100600	6417206	1896	1896	1896	1896	20
598	20231127	100500	6379286	1896	1896	1896	1896	1
599	20231127	100400	6377390	1896	1896	1896	1896	0
600	20231127	100300	6377390	1896	1896	1896	1896	0
601	20231127	100200	6377390	1896	1896	1896	1896	1
602	20231127	100100	6375494	1897	1891	1897	1891	13
603	20231127	100000	6350901	1883	1883	1883	1883	0
604	20231127	095900	6350901	1883	1883	1883	1883	11
605	20231127	095800	6330188	1883	1883	1883	1883	0
606	20231127	095700	6330188	1883	1883	1883	1883	0
607	20231127	095600	6330188	1883	1883	1883	1883	0
608	20231127	095500	6330188	1883	1883	1883	1883	0
609	20231127	095400	6330188	1883	1883	1883	1883	0
610	20231127	095300	6330188	1883	1883	1883	1883	0
611	20231127	095200	6330188	1883	1883	1883	1883	0
612	20231127	095100	6330188	1883	1883	1883	1883	2
613	20231127	095000	6326422	1891	1891	1891	1891	0
614	20231127	094900	6326422	1891	1891	1891	1891	0
615	20231127	094800	6326422	1891	1891	1891	1891	0
616	20231127	094700	6326422	1891	1891	1891	1891	0
617	20231127	094600	6326422	1891	1891	1891	1891	0
618	20231127	094500	6326422	1891	1891	1891	1891	0
619	20231127	094400	6326422	1891	1891	1891	1891	0
620	20231127	094300	6326422	1891	1891	1891	1891	8
621	20231127	094200	6311294	1891	1891	1891	1891	0
622	20231127	094100	6311294	1891	1891	1891	1891	0
623	20231127	094000	6311294	1891	1891	1891	1891	0
624	20231127	093900	6311294	1891	1891	1891	1891	0
625	20231127	093800	6311294	1891	1891	1891	1891	5
626	20231127	093700	6301839	1891	1891	1891	1891	5
627	20231127	093600	6292384	1891	1891	1891	1891	3
628	20231127	093500	6286711	1891	1891	1891	1891	0
629	20231127	093400	6286711	1891	1891	1891	1891	0
630	20231127	093300	6286711	1891	1891	1891	1891	0
631	20231127	093200	6286711	1891	1891	1891	1891	7
632	20231127	093100	6273474	1892	1892	1892	1892	0
633	20231127	093000	6273474	1892	1891	1892	1891	15
634	20231127	092900	6245096	1881	1881	1881	1881	0
635	20231127	092800	6245096	1881	1881	1881	1881	0
636	20231127	092700	6245096	1881	1881	1881	1881	73
637	20231127	092600	6107783	1881	1881	1881	1881	1
638	20231127	092500	6105902	1880	1880	1880	1880	92
639	20231127	092400	5932942	1880	1880	1880	1880	114
640	20231127	092300	5718622	1880	1880	1880	1880	0
641	20231127	092200	5718622	1880	1880	1880	1880	0
642	20231127	092100	5718622	1880	1880	1880	1880	51
643	20231127	092000	5622742	1881	1881	1881	1880	76
644	20231127	091900	5479846	1881	1881	1881	1881	110
645	20231127	091800	5272936	1880	1889	1889	1880	155
646	20231127	091700	4981034	1891	1891	1891	1891	1
647	20231127	091600	4979143	1890	1891	1891	1890	105
648	20231127	091500	4780690	1892	1892	1892	1892	4
649	20231127	091400	4773122	1892	1892	1892	1892	10
650	20231127	091300	4754202	1892	1891	1892	1891	507
651	20231127	091200	3794965	1891	1891	1891	1891	32
652	20231127	091100	3734453	1891	1893	1893	1891	71
653	20231127	091000	3600146	1893	1893	1893	1893	17
654	20231127	090900	3567965	1894	1898	1898	1894	1127
655	20231127	090800	1430709	1898	1898	1898	1898	0
656	20231127	090700	1430709	1898	1898	1898	1898	0
657	20231127	090600	1430709	1898	1898	1898	1898	0
658	20231127	090500	1430709	1898	1898	1898	1898	0
659	20231127	090400	1430709	1898	1898	1898	1898	0
660	20231127	090300	1430709	1898	1898	1898	1898	0
661	20231127	090200	1430709	1898	1898	1898	1898	0
662	20231127	090100	1430709	1898	1898	1898	1898	1
663	20231127	090000	1428811	1917	1898	1917	1898	752