KissMeData/010580/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185100	86249551	1900	1900	1900	1900	3042
3	20231122	185000	86249551	1900	1900	1900	1900	0
4	20231122	184900	86249551	1900	1900	1900	1900	0
5	20231122	184800	86249551	1900	1900	1900	1900	0
6	20231122	184700	86249551	1900	1900	1900	1900	0
7	20231122	184600	86249551	1900	1900	1900	1900	0
8	20231122	184500	86249551	1900	1900	1900	1900	0
9	20231122	184400	86249551	1900	1900	1900	1900	0
10	20231122	184300	86249551	1900	1900	1900	1900	0
11	20231122	184200	86249551	1900	1900	1900	1900	0
12	20231122	184100	86249551	1900	1900	1900	1900	0
13	20231122	184000	86249551	1900	1900	1900	1900	0
14	20231122	183900	86249551	1900	1900	1900	1900	0
15	20231122	183800	86249551	1900	1900	1900	1900	0
16	20231122	183700	86249551	1900	1900	1900	1900	0
17	20231122	183600	86249551	1900	1900	1900	1900	0
18	20231122	183500	86249551	1900	1900	1900	1900	0
19	20231122	183400	86249551	1900	1900	1900	1900	0
20	20231122	183300	86249551	1900	1900	1900	1900	0
21	20231122	183200	86249551	1900	1900	1900	1900	0
22	20231122	183100	86249551	1900	1900	1900	1900	0
23	20231122	183000	86249551	1900	1900	1900	1900	0
24	20231122	182900	86249551	1900	1900	1900	1900	0
25	20231122	182800	86249551	1900	1900	1900	1900	0
26	20231122	182700	86249551	1900	1900	1900	1900	0
27	20231122	182600	86249551	1900	1900	1900	1900	0
28	20231122	182500	86249551	1900	1900	1900	1900	0
29	20231122	182400	86249551	1900	1900	1900	1900	0
30	20231122	182300	86249551	1900	1900	1900	1900	0
31	20231122	182200	86249551	1900	1900	1900	1900	0
32	20231122	182100	86249551	1900	1900	1900	1900	3042
33	20231122	182000	86249551	1900	1900	1900	1900	0
34	20231122	181900	86249551	1900	1900	1900	1900	0
35	20231122	181800	86249551	1900	1900	1900	1900	0
36	20231122	181700	86249551	1900	1900	1900	1900	0
37	20231122	181600	86249551	1900	1900	1900	1900	0
38	20231122	181500	86249551	1900	1900	1900	1900	0
39	20231122	181400	86249551	1900	1900	1900	1900	0
40	20231122	181300	86249551	1900	1900	1900	1900	0
41	20231122	181200	86249551	1900	1900	1900	1900	0
42	20231122	181100	86249551	1900	1900	1900	1900	0
43	20231122	181000	86249551	1900	1900	1900	1900	0
44	20231122	180900	86249551	1900	1900	1900	1900	0
45	20231122	180800	86249551	1900	1900	1900	1900	0
46	20231122	180700	86249551	1900	1900	1900	1900	0
47	20231122	180600	86249551	1900	1900	1900	1900	0
48	20231122	180500	86249551	1900	1900	1900	1900	0
49	20231122	180400	86249551	1900	1900	1900	1900	0
50	20231122	180300	86249551	1900	1900	1900	1900	0
51	20231122	180200	86249551	1900	1900	1900	1900	0
52	20231122	180100	86249551	1900	1900	1900	1900	0
53	20231122	180000	86249551	1900	1900	1900	1900	0
54	20231122	175900	86249551	1900	1900	1900	1900	0
55	20231122	175800	86249551	1900	1900	1900	1900	0
56	20231122	175700	86249551	1900	1900	1900	1900	0
57	20231122	175600	86249551	1900	1900	1900	1900	0
58	20231122	175500	86249551	1900	1900	1900	1900	0
59	20231122	175400	86249551	1900	1900	1900	1900	0
60	20231122	175300	86249551	1900	1900	1900	1900	0
61	20231122	175200	86249551	1900	1900	1900	1900	0
62	20231122	175100	86249551	1900	1900	1900	1900	3042
63	20231122	175000	86249551	1900	1900	1900	1900	0
64	20231122	174900	86249551	1900	1900	1900	1900	0
65	20231122	174800	86249551	1900	1900	1900	1900	0
66	20231122	174700	86249551	1900	1900	1900	1900	0
67	20231122	174600	86249551	1900	1900	1900	1900	0
68	20231122	174500	86249551	1900	1900	1900	1900	0
69	20231122	174400	86249551	1900	1900	1900	1900	0
70	20231122	174300	86249551	1900	1900	1900	1900	0
71	20231122	174200	86249551	1900	1900	1900	1900	0
72	20231122	174100	86249551	1900	1900	1900	1900	0
73	20231122	174000	86249551	1900	1900	1900	1900	0
74	20231122	173900	86249551	1900	1900	1900	1900	0
75	20231122	173800	86249551	1900	1900	1900	1900	0
76	20231122	173700	86249551	1900	1900	1900	1900	0
77	20231122	173600	86249551	1900	1900	1900	1900	0
78	20231122	173500	86249551	1900	1900	1900	1900	0
79	20231122	173400	86249551	1900	1900	1900	1900	0
80	20231122	173300	86249551	1900	1900	1900	1900	0
81	20231122	173200	86249551	1900	1900	1900	1900	0
82	20231122	173100	86249551	1900	1900	1900	1900	0
83	20231122	173000	86249551	1900	1900	1900	1900	0
84	20231122	172900	86249551	1900	1900	1900	1900	0
85	20231122	172800	86249551	1900	1900	1900	1900	0
86	20231122	172700	86249551	1900	1900	1900	1900	0
87	20231122	172600	86249551	1900	1900	1900	1900	0
88	20231122	172500	86249551	1900	1900	1900	1900	0
89	20231122	172400	86249551	1900	1900	1900	1900	0
90	20231122	172300	86249551	1900	1900	1900	1900	0
91	20231122	172200	86249551	1900	1900	1900	1900	0
92	20231122	172100	86249551	1900	1900	1900	1900	3042
93	20231122	172000	86249551	1900	1900	1900	1900	0
94	20231122	171900	86249551	1900	1900	1900	1900	0
95	20231122	171800	86249551	1900	1900	1900	1900	0
96	20231122	171700	86249551	1900	1900	1900	1900	0
97	20231122	171600	86249551	1900	1900	1900	1900	0
98	20231122	171500	86249551	1900	1900	1900	1900	0
99	20231122	171400	86249551	1900	1900	1900	1900	0
100	20231122	171300	86249551	1900	1900	1900	1900	0
101	20231122	171200	86249551	1900	1900	1900	1900	0
102	20231122	171100	86249551	1900	1900	1900	1900	0
103	20231122	171000	86249551	1900	1900	1900	1900	0
104	20231122	170900	86249551	1900	1900	1900	1900	0
105	20231122	170800	86249551	1900	1900	1900	1900	0
106	20231122	170700	86249551	1900	1900	1900	1900	0
107	20231122	170600	86249551	1900	1900	1900	1900	0
108	20231122	170500	86249551	1900	1900	1900	1900	0
109	20231122	170400	86249551	1900	1900	1900	1900	0
110	20231122	170300	86249551	1900	1900	1900	1900	0
111	20231122	170200	86249551	1900	1900	1900	1900	0
112	20231122	170100	86249551	1900	1900	1900	1900	0
113	20231122	170000	86249551	1900	1900	1900	1900	0
114	20231122	165900	86249551	1900	1900	1900	1900	0
115	20231122	165800	86249551	1900	1900	1900	1900	0
116	20231122	165700	86249551	1900	1900	1900	1900	0
117	20231122	165600	86249551	1900	1900	1900	1900	0
118	20231122	165500	86249551	1900	1900	1900	1900	0
119	20231122	165400	86249551	1900	1900	1900	1900	0
120	20231122	165300	86249551	1900	1900	1900	1900	0
121	20231122	165200	86249551	1900	1900	1900	1900	0
122	20231122	165100	86249551	1900	1900	1900	1900	3042
123	20231122	165000	86249551	1900	1900	1900	1900	0
124	20231122	164900	86249551	1900	1900	1900	1900	0
125	20231122	164800	86249551	1900	1900	1900	1900	0
126	20231122	164700	86249551	1900	1900	1900	1900	0
127	20231122	164600	86249551	1900	1900	1900	1900	0
128	20231122	164500	86249551	1900	1900	1900	1900	0
129	20231122	164400	86249551	1900	1900	1900	1900	0
130	20231122	164300	86249551	1900	1900	1900	1900	0
131	20231122	164200	86249551	1900	1900	1900	1900	0
132	20231122	164100	86249551	1900	1900	1900	1900	0
133	20231122	164000	86249551	1900	1900	1900	1900	0
134	20231122	163900	86249551	1900	1900	1900	1900	0
135	20231122	163800	86249551	1900	1900	1900	1900	0
136	20231122	163700	86249551	1900	1900	1900	1900	0
137	20231122	163600	86249551	1900	1900	1900	1900	0
138	20231122	163500	86249551	1900	1900	1900	1900	0
139	20231122	163400	86249551	1900	1900	1900	1900	0
140	20231122	163300	86249551	1900	1900	1900	1900	0
141	20231122	163200	86249551	1900	1900	1900	1900	0
142	20231122	163100	86249551	1900	1900	1900	1900	0
143	20231122	163000	86249551	1900	1900	1900	1900	0
144	20231122	162900	86249551	1900	1900	1900	1900	0
145	20231122	162800	86249551	1900	1900	1900	1900	0
146	20231122	162700	86249551	1900	1900	1900	1900	0
147	20231122	162600	86249551	1900	1900	1900	1900	0
148	20231122	162500	86249551	1900	1900	1900	1900	0
149	20231122	162400	86249551	1900	1900	1900	1900	0
150	20231122	162300	86249551	1900	1900	1900	1900	0
151	20231122	162200	86249551	1900	1900	1900	1900	0
152	20231122	162100	86249551	1900	1900	1900	1900	3042
153	20231122	162000	86249551	1900	1900	1900	1900	0
154	20231122	161900	86249551	1900	1900	1900	1900	0
155	20231122	161800	86249551	1900	1900	1900	1900	0
156	20231122	161700	86249551	1900	1900	1900	1900	0
157	20231122	161600	86249551	1900	1900	1900	1900	0
158	20231122	161500	86249551	1900	1900	1900	1900	0
159	20231122	161400	86249551	1900	1900	1900	1900	0
160	20231122	161300	86249551	1900	1900	1900	1900	0
161	20231122	161200	86249551	1900	1900	1900	1900	0
162	20231122	161100	86249551	1900	1900	1900	1900	0
163	20231122	161000	86249551	1900	1900	1900	1900	0
164	20231122	160900	86249551	1900	1900	1900	1900	0
165	20231122	160800	86249551	1900	1900	1900	1900	0
166	20231122	160700	86249551	1900	1900	1900	1900	0
167	20231122	160600	86249551	1900	1900	1900	1900	0
168	20231122	160500	86249551	1900	1900	1900	1900	0
169	20231122	160400	86249551	1900	1900	1900	1900	0
170	20231122	160300	86249551	1900	1900	1900	1900	0
171	20231122	160200	86249551	1900	1900	1900	1900	0
172	20231122	160100	86249551	1900	1900	1900	1900	0
173	20231122	160000	86249551	1900	1900	1900	1900	0
174	20231122	155900	86249551	1900	1900	1900	1900	0
175	20231122	155800	86249551	1900	1900	1900	1900	0
176	20231122	155700	86249551	1900	1900	1900	1900	0
177	20231122	155600	86249551	1900	1900	1900	1900	0
178	20231122	155500	86249551	1900	1900	1900	1900	0
179	20231122	155400	86249551	1900	1900	1900	1900	0
180	20231122	155300	86249551	1900	1900	1900	1900	0
181	20231122	155200	86249551	1900	1900	1900	1900	0
182	20231122	155100	86249551	1900	1900	1900	1900	3042
183	20231122	155000	86249551	1900	1900	1900	1900	0
184	20231122	154900	86249551	1900	1900	1900	1900	0
185	20231122	154800	86249551	1900	1900	1900	1900	0
186	20231122	154700	86249551	1900	1900	1900	1900	0
187	20231122	154600	86249551	1900	1900	1900	1900	0
188	20231122	154500	86249551	1900	1900	1900	1900	0
189	20231122	154400	86249551	1900	1900	1900	1900	0
190	20231122	154300	86249551	1900	1900	1900	1900	0
191	20231122	154200	86249551	1900	1900	1900	1900	0
192	20231122	154100	86249551	1900	1900	1900	1900	0
193	20231122	154000	86249551	1900	1900	1900	1900	0
194	20231122	153900	86249551	1900	1900	1900	1900	0
195	20231122	153800	86249551	1900	1900	1900	1900	0
196	20231122	153700	86249551	1900	1900	1900	1900	0
197	20231122	153600	86249551	1900	1900	1900	1900	0
198	20231122	153500	86249551	1900	1900	1900	1900	0
199	20231122	153400	86249551	1900	1900	1900	1900	0
200	20231122	153300	86249551	1900	1900	1900	1900	0
201	20231122	153200	86249551	1900	1900	1900	1900	0
202	20231122	153100	86249551	1900	1900	1900	1900	0
203	20231122	153000	86249551	1900	1900	1900	1900	3042
204	20231122	152900	80469751	1885	1885	1885	1885	0
205	20231122	152800	80469751	1885	1885	1885	1885	0
206	20231122	152700	80469751	1885	1885	1885	1885	0
207	20231122	152600	80469751	1885	1885	1885	1885	0
208	20231122	152500	80469751	1885	1885	1885	1885	0
209	20231122	152400	80469751	1885	1885	1885	1885	0
210	20231122	152300	80469751	1885	1885	1885	1885	0
211	20231122	152200	80469751	1885	1885	1885	1885	0
212	20231122	152100	80469751	1885	1885	1885	1885	0
213	20231122	152000	80469751	1885	1885	1885	1885	0
214	20231122	151900	80469751	1885	1881	1913	1881	2120
215	20231122	151800	76448255	1881	1881	1881	1881	3
216	20231122	151700	76442612	1881	1881	1881	1881	0
217	20231122	151600	76442612	1881	1881	1881	1881	0
218	20231122	151500	76442612	1881	1881	1881	1881	7
219	20231122	151400	76429445	1880	1881	1881	1880	43
220	20231122	151300	76348571	1881	1880	1881	1879	121
221	20231122	151200	76121089	1879	1881	1881	1879	2290
222	20231122	151100	71813685	1881	1881	1881	1879	21
223	20231122	151000	71774197	1881	1881	1881	1881	22
224	20231122	150900	71732815	1881	1881	1881	1881	5
225	20231122	150800	71723410	1881	1881	1881	1881	0
226	20231122	150700	71723410	1881	1881	1881	1881	0
227	20231122	150600	71723410	1881	1881	1881	1881	0
228	20231122	150500	71723410	1881	1881	1881	1881	3
229	20231122	150400	71717767	1878	1878	1878	1878	0
230	20231122	150300	71717767	1878	1878	1878	1878	1
231	20231122	150200	71715889	1878	1878	1878	1878	0
232	20231122	150100	71715889	1878	1878	1878	1878	5
233	20231122	150000	71706499	1876	1877	1878	1876	117
234	20231122	145900	71486837	1877	1878	1878	1877	105
235	20231122	145800	71289652	1876	1878	1878	1876	294
236	20231122	145700	70737716	1878	1878	1878	1878	5
237	20231122	145600	70728326	1880	1880	1880	1880	0
238	20231122	145500	70728326	1880	1880	1880	1880	0
239	20231122	145400	70728326	1880	1880	1880	1880	10
240	20231122	145300	70709526	1880	1880	1880	1880	0
241	20231122	145200	70709526	1880	1881	1881	1880	77
242	20231122	145100	70564693	1881	1881	1881	1881	0
243	20231122	145000	70564693	1881	1881	1881	1881	0
244	20231122	144900	70564693	1881	1881	1881	1881	0
245	20231122	144800	70564693	1881	1881	1881	1881	0
246	20231122	144700	70564693	1881	1881	1881	1881	0
247	20231122	144600	70564693	1881	1881	1881	1881	0
248	20231122	144500	70564693	1881	1881	1881	1881	0
249	20231122	144400	70564693	1881	1881	1881	1881	0
250	20231122	144300	70564693	1881	1881	1881	1881	0
251	20231122	144200	70564693	1881	1881	1881	1881	0
252	20231122	144100	70564693	1881	1882	1882	1881	45
253	20231122	144000	70480023	1891	1891	1891	1891	0
254	20231122	143900	70480023	1891	1891	1891	1891	0
255	20231122	143800	70480023	1891	1891	1891	1891	0
256	20231122	143700	70480023	1891	1891	1891	1891	0
257	20231122	143600	70480023	1891	1891	1891	1891	0
258	20231122	143500	70480023	1891	1891	1891	1891	10
259	20231122	143400	70461113	1890	1890	1891	1890	64
260	20231122	143300	70340096	1890	1890	1891	1890	6
261	20231122	143200	70328754	1891	1890	1891	1890	46
262	20231122	143100	70241813	1890	1890	1890	1890	0
263	20231122	143000	70241813	1890	1890	1890	1890	0
264	20231122	142900	70241813	1890	1890	1890	1890	0
265	20231122	142800	70241813	1890	1890	1890	1890	0
266	20231122	142700	70241813	1890	1890	1890	1890	0
267	20231122	142600	70241813	1890	1890	1890	1890	3
268	20231122	142500	70236143	1877	1877	1877	1877	0
269	20231122	142400	70236143	1877	1890	1890	1877	82
270	20231122	142300	70082143	1878	1891	1891	1878	142
271	20231122	142200	69815195	1892	1892	1892	1892	0
272	20231122	142100	69815195	1892	1892	1892	1892	0
273	20231122	142000	69815195	1892	1892	1892	1892	0
274	20231122	141900	69815195	1892	1892	1892	1892	0
275	20231122	141800	69815195	1892	1892	1892	1892	0
276	20231122	141700	69815195	1892	1892	1892	1892	0
277	20231122	141600	69815195	1892	1892	1892	1892	0
278	20231122	141500	69815195	1892	1892	1892	1892	0
279	20231122	141400	69815195	1892	1892	1892	1892	0
280	20231122	141300	69815195	1892	1892	1892	1892	0
281	20231122	141200	69815195	1892	1892	1892	1892	27
282	20231122	141100	69764111	1892	1892	1892	1892	0
283	20231122	141000	69764111	1892	1892	1892	1892	0
284	20231122	140900	69764111	1892	1892	1892	1892	0
285	20231122	140800	69764111	1892	1892	1892	1892	0
286	20231122	140700	69764111	1892	1892	1892	1892	0
287	20231122	140600	69764111	1892	1892	1892	1892	0
288	20231122	140500	69764111	1892	1892	1892	1892	0
289	20231122	140400	69764111	1892	1892	1892	1892	0
290	20231122	140300	69764111	1892	1892	1892	1892	0
291	20231122	140200	69764111	1892	1892	1892	1892	0
292	20231122	140100	69764111	1892	1892	1892	1892	0
293	20231122	140000	69764111	1892	1892	1892	1892	0
294	20231122	135900	69764111	1892	1892	1892	1892	10
295	20231122	135800	69745191	1892	1892	1892	1892	2
296	20231122	135700	69741407	1893	1893	1893	1893	0
297	20231122	135600	69741407	1893	1891	1893	1891	500
298	20231122	135500	68795177	1875	1888	1888	1874	3260
299	20231122	135400	62669993	1886	1886	1886	1886	0
300	20231122	135300	62669993	1886	1886	1886	1886	0
301	20231122	135200	62669993	1886	1886	1886	1886	0
302	20231122	135100	62669993	1886	1886	1886	1886	0
303	20231122	135000	62669993	1886	1886	1886	1886	0
304	20231122	134900	62669993	1886	1886	1886	1886	0
305	20231122	134800	62669993	1886	1886	1886	1886	0
306	20231122	134700	62669993	1886	1886	1886	1886	0
307	20231122	134600	62669993	1886	1886	1886	1886	0
308	20231122	134500	62669993	1886	1886	1886	1886	3
309	20231122	134400	62664335	1885	1886	1886	1885	51
310	20231122	134300	62568154	1886	1886	1886	1886	1
311	20231122	134200	62566268	1882	1882	1882	1882	2
312	20231122	134100	62562504	1882	1882	1882	1882	0
313	20231122	134000	62562504	1882	1882	1882	1882	0
314	20231122	133900	62562504	1882	1882	1882	1882	0
315	20231122	133800	62562504	1882	1882	1882	1882	0
316	20231122	133700	62562504	1882	1882	1882	1882	1
317	20231122	133600	62560622	1882	1882	1882	1882	0
318	20231122	133500	62560622	1882	1882	1882	1882	0
319	20231122	133400	62560622	1882	1882	1882	1881	2174
320	20231122	133300	58469315	1882	1882	1882	1881	2015
321	20231122	133200	54677234	1881	1881	1881	1881	0
322	20231122	133100	54677234	1881	1881	1881	1881	0
323	20231122	133000	54677234	1881	1883	1883	1881	160
324	20231122	132900	54376050	1882	1886	1886	1882	389
325	20231122	132800	53643273	1886	1886	1886	1885	93
326	20231122	132700	53467882	1885	1885	1885	1885	5
327	20231122	132600	53458457	1885	1885	1885	1885	0
328	20231122	132500	53458457	1885	1885	1885	1885	0
329	20231122	132400	53458457	1885	1885	1885	1885	0
330	20231122	132300	53458457	1885	1885	1885	1885	0
331	20231122	132200	53458457	1885	1885	1885	1885	0
332	20231122	132100	53458457	1885	1885	1885	1885	0
333	20231122	132000	53458457	1885	1885	1885	1885	0
334	20231122	131900	53458457	1885	1885	1885	1885	0
335	20231122	131800	53458457	1885	1885	1885	1885	5
336	20231122	131700	53449032	1886	1886	1886	1886	0
337	20231122	131600	53449032	1886	1886	1886	1886	0
338	20231122	131500	53449032	1886	1886	1886	1886	0
339	20231122	131400	53449032	1886	1886	1886	1886	9
340	20231122	131300	53432058	1883	1883	1883	1883	53
341	20231122	131200	53332259	1888	1888	1888	1888	0
342	20231122	131100	53332259	1888	1890	1890	1888	1334
343	20231122	131000	50811955	1890	1892	1892	1890	945
344	20231122	130900	49024116	1893	1893	1893	1893	0
345	20231122	130800	49024116	1893	1893	1893	1893	0
346	20231122	130700	49024116	1893	1893	1893	1893	10
347	20231122	130600	49005186	1892	1892	1892	1892	0
348	20231122	130500	49005186	1892	1892	1893	1892	184
349	20231122	130400	48657052	1892	1892	1892	1892	0
350	20231122	130300	48657052	1892	1892	1892	1892	0
351	20231122	130200	48657052	1892	1892	1892	1892	0
352	20231122	130100	48657052	1892	1892	1892	1892	0
353	20231122	130000	48657052	1892	1892	1892	1892	0
354	20231122	125900	48657052	1892	1892	1892	1892	0
355	20231122	125800	48657052	1892	1892	1892	1892	0
356	20231122	125700	48657052	1892	1892	1892	1892	0
357	20231122	125600	48657052	1892	1892	1892	1892	0
358	20231122	125500	48657052	1892	1892	1892	1892	0
359	20231122	125400	48657052	1892	1892	1892	1892	0
360	20231122	125300	48657052	1892	1892	1892	1892	0
361	20231122	125200	48657052	1892	1892	1892	1892	0
362	20231122	125100	48657052	1892	1892	1892	1892	0
363	20231122	125000	48657052	1892	1892	1892	1892	5
364	20231122	124900	48647592	1893	1892	1893	1892	196
365	20231122	124800	48276599	1893	1893	1893	1893	301
366	20231122	124700	47706806	1891	1892	1892	1891	122
367	20231122	124600	47476094	1892	1892	1892	1892	0
368	20231122	124500	47476094	1892	1892	1892	1892	1
369	20231122	124400	47474202	1889	1889	1889	1889	0
370	20231122	124300	47474202	1889	1889	1889	1889	0
371	20231122	124200	47474202	1889	1889	1889	1889	0
372	20231122	124100	47474202	1889	1889	1889	1889	0
373	20231122	124000	47474202	1889	1889	1889	1889	0
374	20231122	123900	47474202	1889	1889	1889	1889	0
375	20231122	123800	47474202	1889	1889	1889	1889	0
376	20231122	123700	47474202	1889	1889	1889	1889	0
377	20231122	123600	47474202	1889	1889	1889	1889	227
378	20231122	123500	47045399	1892	1892	1892	1892	0
379	20231122	123400	47045399	1892	1892	1892	1892	6
380	20231122	123300	47034047	1889	1889	1889	1889	0
381	20231122	123200	47034047	1889	1889	1889	1889	7
382	20231122	123100	47020824	1888	1888	1888	1888	0
383	20231122	123000	47020824	1888	1888	1888	1888	0
384	20231122	122900	47020824	1888	1888	1888	1888	0
385	20231122	122800	47020824	1888	1888	1888	1888	5
386	20231122	122700	47011384	1889	1889	1889	1889	0
387	20231122	122600	47011384	1889	1889	1889	1889	0
388	20231122	122500	47011384	1889	1889	1889	1889	0
389	20231122	122400	47011384	1889	1889	1889	1889	0
390	20231122	122300	47011384	1889	1889	1889	1889	0
391	20231122	122200	47011384	1889	1889	1889	1889	34
392	20231122	122100	46947158	1889	1888	1889	1888	10
393	20231122	122000	46928271	1890	1890	1890	1890	0
394	20231122	121900	46928271	1890	1893	1893	1890	885
395	20231122	121800	45254921	1893	1893	1893	1893	0
396	20231122	121700	45254921	1893	1893	1893	1893	0
397	20231122	121600	45254921	1893	1893	1893	1893	0
398	20231122	121500	45254921	1893	1893	1893	1893	0
399	20231122	121400	45254921	1893	1893	1893	1893	0
400	20231122	121300	45254921	1893	1893	1893	1893	0
401	20231122	121200	45254921	1893	1893	1893	1893	0
402	20231122	121100	45254921	1893	1893	1893	1893	0
403	20231122	121000	45254921	1893	1893	1893	1893	0
404	20231122	120900	45254921	1893	1893	1893	1893	0
405	20231122	120800	45254921	1893	1893	1893	1893	0
406	20231122	120700	45254921	1893	1893	1893	1893	5
407	20231122	120600	45245456	1903	1903	1903	1903	0
408	20231122	120500	45245456	1903	1903	1903	1903	0
409	20231122	120400	45245456	1903	1903	1903	1903	0
410	20231122	120300	45245456	1903	1903	1903	1903	0
411	20231122	120200	45245456	1903	1903	1903	1903	0
412	20231122	120100	45245456	1903	1903	1903	1903	0
413	20231122	120000	45245456	1903	1903	1903	1903	0
414	20231122	115900	45245456	1903	1903	1903	1903	0
415	20231122	115800	45245456	1903	1903	1903	1903	0
416	20231122	115700	45245456	1903	1903	1903	1903	0
417	20231122	115600	45245456	1903	1903	1903	1903	0
418	20231122	115500	45245456	1903	1903	1903	1903	0
419	20231122	115400	45245456	1903	1903	1903	1903	0
420	20231122	115300	45245456	1903	1903	1903	1903	9
421	20231122	115200	45228329	1903	1903	1903	1903	0
422	20231122	115100	45228329	1903	1903	1903	1903	0
423	20231122	115000	45228329	1903	1903	1903	1903	0
424	20231122	114900	45228329	1903	1903	1903	1903	0
425	20231122	114800	45228329	1903	1903	1903	1903	0
426	20231122	114700	45228329	1903	1903	1903	1903	0
427	20231122	114600	45228329	1903	1903	1903	1903	0
428	20231122	114500	45228329	1903	1903	1903	1903	0
429	20231122	114400	45228329	1903	1903	1903	1903	0
430	20231122	114300	45228329	1903	1903	1903	1903	0
431	20231122	114200	45228329	1903	1903	1903	1903	0
432	20231122	114100	45228329	1903	1903	1903	1903	0
433	20231122	114000	45228329	1903	1903	1903	1903	0
434	20231122	113900	45228329	1903	1903	1903	1903	0
435	20231122	113800	45228329	1903	1903	1903	1903	0
436	20231122	113700	45228329	1903	1903	1903	1903	0
437	20231122	113600	45228329	1903	1903	1903	1903	0
438	20231122	113500	45228329	1903	1903	1903	1903	0
439	20231122	113400	45228329	1903	1903	1903	1903	1
440	20231122	113300	45226426	1903	1903	1903	1903	0
441	20231122	113200	45226426	1903	1903	1903	1903	0
442	20231122	113100	45226426	1903	1903	1903	1903	0
443	20231122	113000	45226426	1903	1903	1903	1903	0
444	20231122	112900	45226426	1903	1903	1903	1903	0
445	20231122	112800	45226426	1903	1903	1903	1903	0
446	20231122	112700	45226426	1903	1903	1903	1903	0
447	20231122	112600	45226426	1903	1903	1903	1903	0
448	20231122	112500	45226426	1903	1903	1903	1903	14
449	20231122	112400	45199784	1903	1903	1903	1903	0
450	20231122	112300	45199784	1903	1903	1903	1903	0
451	20231122	112200	45199784	1903	1903	1903	1903	0
452	20231122	112100	45199784	1903	1903	1903	1903	0
453	20231122	112000	45199784	1903	1903	1903	1903	0
454	20231122	111900	45199784	1903	1903	1903	1903	0
455	20231122	111800	45199784	1903	1904	1904	1903	32
456	20231122	111700	45138862	1904	1904	1904	1904	21
457	20231122	111600	45098878	1904	1904	1904	1904	30
458	20231122	111500	45041758	1904	1904	1904	1904	4
459	20231122	111400	45034142	1905	1905	1905	1905	0
460	20231122	111300	45034142	1905	1905	1905	1905	0
461	20231122	111200	45034142	1905	1905	1905	1905	0
462	20231122	111100	45034142	1905	1879	1905	1879	1000
463	20231122	111000	43137940	1879	1879	1880	1879	414
464	20231122	110900	42359642	1879	1879	1879	1879	0
465	20231122	110800	42359642	1879	1879	1879	1879	0
466	20231122	110700	42359642	1879	1879	1879	1879	5
467	20231122	110600	42350247	1880	1880	1880	1880	0
468	20231122	110500	42350247	1880	1880	1880	1880	0
469	20231122	110400	42350247	1880	1880	1880	1880	0
470	20231122	110300	42350247	1880	1881	1881	1880	144
471	20231122	110200	42079512	1880	1880	1880	1880	0
472	20231122	110100	42079512	1880	1880	1880	1880	5
473	20231122	110000	42070112	1880	1880	1880	1880	0
474	20231122	105900	42070112	1880	1880	1880	1880	0
475	20231122	105800	42070112	1880	1880	1880	1880	0
476	20231122	105700	42070112	1880	1880	1880	1880	218
477	20231122	105600	41660272	1880	1880	1880	1880	0
478	20231122	105500	41660272	1880	1880	1880	1880	0
479	20231122	105400	41660272	1880	1880	1880	1880	209
480	20231122	105300	41267352	1880	1881	1881	1880	93
481	20231122	105200	41092429	1881	1882	1882	1881	50
482	20231122	105100	40998340	1897	1897	1897	1897	0
483	20231122	105000	40998340	1897	1897	1897	1897	5980
484	20231122	104900	29654280	1897	1897	1897	1897	0
485	20231122	104800	29654280	1897	1897	1897	1897	0
486	20231122	104700	29654280	1897	1897	1897	1897	0
487	20231122	104600	29654280	1897	1896	1897	1896	6
488	20231122	104500	29642900	1881	1881	1881	1881	0
489	20231122	104400	29642900	1881	1881	1881	1881	0
490	20231122	104300	29642900	1881	1881	1881	1881	0
491	20231122	104200	29642900	1881	1881	1881	1881	0
492	20231122	104100	29642900	1881	1881	1881	1881	6
493	20231122	104000	29631614	1881	1882	1882	1881	172
494	20231122	103900	29307926	1894	1894	1894	1894	0
495	20231122	103800	29307926	1894	1894	1894	1894	0
496	20231122	103700	29307926	1894	1894	1894	1894	0
497	20231122	103600	29307926	1894	1894	1894	1894	4
498	20231122	103500	29300350	1894	1894	1894	1894	21
499	20231122	103400	29260576	1882	1883	1883	1882	153
500	20231122	103300	28972484	1897	1897	1897	1897	0
501	20231122	103200	28972484	1897	1897	1897	1897	5
502	20231122	103100	28962999	1897	1897	1897	1897	0
503	20231122	103000	28962999	1897	1897	1897	1897	0
504	20231122	102900	28962999	1897	1897	1897	1897	0
505	20231122	102800	28962999	1897	1895	1897	1895	15
506	20231122	102700	28934552	1882	1882	1882	1882	0
507	20231122	102600	28934552	1882	1882	1882	1882	0
508	20231122	102500	28934552	1882	1882	1882	1882	0
509	20231122	102400	28934552	1882	1882	1882	1882	0
510	20231122	102300	28934552	1882	1882	1882	1882	0
511	20231122	102200	28934552	1882	1884	1884	1882	108
512	20231122	102100	28731229	1884	1885	1885	1884	8
513	20231122	102000	28716150	1897	1897	1897	1897	3
514	20231122	101900	28710459	1896	1896	1896	1896	1
515	20231122	101800	28708563	1883	1883	1883	1883	0
516	20231122	101700	28708563	1883	1883	1883	1883	38
517	20231122	101600	28637009	1884	1888	1888	1884	580
518	20231122	101500	27543239	1887	1887	1887	1887	0
519	20231122	101400	27543239	1887	1888	1888	1887	541
520	20231122	101300	26522368	1888	1888	1888	1888	18
521	20231122	101200	26488384	1897	1897	1897	1897	0
522	20231122	101100	26488384	1897	1897	1897	1897	0
523	20231122	101000	26488384	1897	1897	1897	1897	0
524	20231122	100900	26488384	1897	1897	1897	1897	0
525	20231122	100800	26488384	1897	1897	1897	1897	0
526	20231122	100700	26488384	1897	1897	1897	1897	0
527	20231122	100600	26488384	1897	1897	1897	1897	0
528	20231122	100500	26488384	1897	1897	1897	1897	0
529	20231122	100400	26488384	1897	1897	1897	1897	0
530	20231122	100300	26488384	1897	1897	1897	1897	0
531	20231122	100200	26488384	1897	1897	1897	1897	0
532	20231122	100100	26488384	1897	1897	1897	1897	0
533	20231122	100000	26488384	1897	1897	1897	1897	0
534	20231122	095900	26488384	1897	1897	1897	1897	0
535	20231122	095800	26488384	1897	1897	1897	1897	0
536	20231122	095700	26488384	1897	1897	1897	1897	0
537	20231122	095600	26488384	1897	1888	1898	1887	292
538	20231122	095500	25936488	1887	1887	1887	1887	0
539	20231122	095400	25936488	1887	1889	1889	1887	553
540	20231122	095300	24892464	1889	1891	1891	1889	53
541	20231122	095200	24792284	1892	1892	1892	1892	0
542	20231122	095100	24792284	1892	1892	1892	1892	0
543	20231122	095000	24792284	1892	1894	1894	1892	38
544	20231122	094900	24720374	1894	1894	1894	1894	0
545	20231122	094800	24720374	1894	1894	1894	1894	0
546	20231122	094700	24720374	1894	1894	1894	1894	0
547	20231122	094600	24720374	1894	1895	1895	1894	2
548	20231122	094500	24716585	1899	1899	1899	1899	55
549	20231122	094400	24612140	1895	1897	1899	1895	13
550	20231122	094300	24587462	1899	1899	1899	1899	0
551	20231122	094200	24587462	1899	1899	1899	1899	0
552	20231122	094100	24587462	1899	1899	1899	1899	0
553	20231122	094000	24587462	1899	1899	1899	1899	0
554	20231122	093900	24587462	1899	1899	1899	1899	0
555	20231122	093800	24587462	1899	1899	1899	1899	0
556	20231122	093700	24587462	1899	1898	1899	1898	5
557	20231122	093600	24577968	1893	1893	1893	1893	0
558	20231122	093500	24577968	1893	1893	1893	1893	4
559	20231122	093400	24570396	1893	1899	1899	1893	29
560	20231122	093300	24515416	1899	1899	1899	1899	5
561	20231122	093200	24505921	1899	1899	1899	1899	1
562	20231122	093100	24504022	1898	1898	1898	1898	1
563	20231122	093000	24502124	1899	1900	1900	1899	3435
564	20231122	092900	17975647	1915	1915	1915	1915	0
565	20231122	092800	17975647	1915	1915	1915	1915	0
566	20231122	092700	17975647	1915	1915	1915	1915	0
567	20231122	092600	17975647	1915	1915	1915	1915	0
568	20231122	092500	17975647	1915	1915	1915	1915	0
569	20231122	092400	17975647	1915	1912	1915	1912	50
570	20231122	092300	17879931	1914	1914	1914	1914	0
571	20231122	092200	17879931	1914	1914	1914	1914	50
572	20231122	092100	17784231	1915	1915	1915	1915	1
573	20231122	092000	17782316	1915	1915	1915	1915	1
574	20231122	091900	17780401	1915	1915	1915	1915	4
575	20231122	091800	17772741	1915	1915	1915	1915	2
576	20231122	091700	17768911	1916	1916	1916	1916	0
577	20231122	091600	17768911	1916	1915	1916	1915	4
578	20231122	091500	17761250	1915	1914	1915	1914	40
579	20231122	091400	17684656	1915	1913	1915	1913	50
580	20231122	091300	17588942	1915	1914	1915	1914	20
581	20231122	091200	17550643	1916	1916	1916	1916	0
582	20231122	091100	17550643	1916	1895	1916	1895	500
583	20231122	091000	16594837	1876	1879	1879	1876	1136
584	20231122	090900	14460523	1895	1895	1895	1895	4
585	20231122	090800	14452943	1910	1896	1910	1896	500
586	20231122	090700	13499978	1880	1881	1881	1880	80
587	20231122	090600	13349514	1897	1897	1897	1897	4
588	20231122	090500	13341926	1897	1897	1897	1897	5
589	20231122	090400	13332441	1899	1906	1906	1858	6153
590	20231122	090300	1808300	1911	1908	1911	1908	100
591	20231122	090200	1617387	1891	1889	1891	1889	171
592	20231122	090100	1294242	1889	1916	1916	1889	503
593	20231122	090000	330575	1889	1889	1889	1889	175