KissMeData/004920/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184200	1396373664	1882	1882	1882	1882	6726
3	20231121	184100	1396373664	1882	1882	1882	1882	0
4	20231121	184000	1396373664	1882	1882	1882	1882	0
5	20231121	183900	1396373664	1882	1882	1882	1882	0
6	20231121	183800	1396373664	1882	1882	1882	1882	0
7	20231121	183700	1396373664	1882	1882	1882	1882	0
8	20231121	183600	1396373664	1882	1882	1882	1882	0
9	20231121	183500	1396373664	1882	1882	1882	1882	0
10	20231121	183400	1396373664	1882	1882	1882	1882	0
11	20231121	183300	1396373664	1882	1882	1882	1882	0
12	20231121	183200	1396373664	1882	1882	1882	1882	0
13	20231121	183100	1396373664	1882	1882	1882	1882	0
14	20231121	183000	1396373664	1882	1882	1882	1882	0
15	20231121	182900	1396373664	1882	1882	1882	1882	0
16	20231121	182800	1396373664	1882	1882	1882	1882	0
17	20231121	182700	1396373664	1882	1882	1882	1882	0
18	20231121	182600	1396373664	1882	1882	1882	1882	0
19	20231121	182500	1396373664	1882	1882	1882	1882	0
20	20231121	182400	1396373664	1882	1882	1882	1882	0
21	20231121	182300	1396373664	1882	1882	1882	1882	0
22	20231121	182200	1396373664	1882	1882	1882	1882	0
23	20231121	182100	1396373664	1882	1882	1882	1882	0
24	20231121	182000	1396373664	1882	1882	1882	1882	0
25	20231121	181900	1396373664	1882	1882	1882	1882	0
26	20231121	181800	1396373664	1882	1882	1882	1882	0
27	20231121	181700	1396373664	1882	1882	1882	1882	0
28	20231121	181600	1396373664	1882	1882	1882	1882	0
29	20231121	181500	1396373664	1882	1882	1882	1882	0
30	20231121	181400	1396373664	1882	1882	1882	1882	0
31	20231121	181300	1396373664	1882	1882	1882	1882	0
32	20231121	181200	1396373664	1882	1882	1882	1882	6726
33	20231121	181100	1396373664	1882	1882	1882	1882	0
34	20231121	181000	1396373664	1882	1882	1882	1882	0
35	20231121	180900	1396373664	1882	1882	1882	1882	0
36	20231121	180800	1396373664	1882	1882	1882	1882	0
37	20231121	180700	1396373664	1882	1882	1882	1882	0
38	20231121	180600	1396373664	1882	1882	1882	1882	0
39	20231121	180500	1396373664	1882	1882	1882	1882	0
40	20231121	180400	1396373664	1882	1882	1882	1882	0
41	20231121	180300	1396373664	1882	1882	1882	1882	0
42	20231121	180200	1396373664	1882	1882	1882	1882	0
43	20231121	180100	1396373664	1882	1882	1882	1882	0
44	20231121	180000	1396373664	1882	1882	1882	1882	0
45	20231121	175900	1396373664	1882	1882	1882	1882	0
46	20231121	175800	1396373664	1882	1882	1882	1882	0
47	20231121	175700	1396373664	1882	1882	1882	1882	0
48	20231121	175600	1396373664	1882	1882	1882	1882	0
49	20231121	175500	1396373664	1882	1882	1882	1882	0
50	20231121	175400	1396373664	1882	1882	1882	1882	0
51	20231121	175300	1396373664	1882	1882	1882	1882	0
52	20231121	175200	1396373664	1882	1882	1882	1882	0
53	20231121	175100	1396373664	1882	1882	1882	1882	0
54	20231121	175000	1396373664	1882	1882	1882	1882	0
55	20231121	174900	1396373664	1882	1882	1882	1882	0
56	20231121	174800	1396373664	1882	1882	1882	1882	0
57	20231121	174700	1396373664	1882	1882	1882	1882	0
58	20231121	174600	1396373664	1882	1882	1882	1882	0
59	20231121	174500	1396373664	1882	1882	1882	1882	0
60	20231121	174400	1396373664	1882	1882	1882	1882	0
61	20231121	174300	1396373664	1882	1882	1882	1882	0
62	20231121	174200	1396373664	1882	1882	1882	1882	6726
63	20231121	174100	1396373664	1882	1882	1882	1882	0
64	20231121	174000	1396373664	1882	1882	1882	1882	0
65	20231121	173900	1396373664	1882	1882	1882	1882	0
66	20231121	173800	1396373664	1882	1882	1882	1882	0
67	20231121	173700	1396373664	1882	1882	1882	1882	0
68	20231121	173600	1396373664	1882	1882	1882	1882	0
69	20231121	173500	1396373664	1882	1882	1882	1882	0
70	20231121	173400	1396373664	1882	1882	1882	1882	0
71	20231121	173300	1396373664	1882	1882	1882	1882	0
72	20231121	173200	1396373664	1882	1882	1882	1882	0
73	20231121	173100	1396373664	1882	1882	1882	1882	0
74	20231121	173000	1396373664	1882	1882	1882	1882	0
75	20231121	172900	1396373664	1882	1882	1882	1882	0
76	20231121	172800	1396373664	1882	1882	1882	1882	0
77	20231121	172700	1396373664	1882	1882	1882	1882	0
78	20231121	172600	1396373664	1882	1882	1882	1882	0
79	20231121	172500	1396373664	1882	1882	1882	1882	0
80	20231121	172400	1396373664	1882	1882	1882	1882	0
81	20231121	172300	1396373664	1882	1882	1882	1882	0
82	20231121	172200	1396373664	1882	1882	1882	1882	0
83	20231121	172100	1396373664	1882	1882	1882	1882	0
84	20231121	172000	1396373664	1882	1882	1882	1882	0
85	20231121	171900	1396373664	1882	1882	1882	1882	0
86	20231121	171800	1396373664	1882	1882	1882	1882	0
87	20231121	171700	1396373664	1882	1882	1882	1882	0
88	20231121	171600	1396373664	1882	1882	1882	1882	0
89	20231121	171500	1396373664	1882	1882	1882	1882	0
90	20231121	171400	1396373664	1882	1882	1882	1882	0
91	20231121	171300	1396373664	1882	1882	1882	1882	0
92	20231121	171200	1396373664	1882	1882	1882	1882	6726
93	20231121	171100	1396373664	1882	1882	1882	1882	0
94	20231121	171000	1396373664	1882	1882	1882	1882	0
95	20231121	170900	1396373664	1882	1882	1882	1882	0
96	20231121	170800	1396373664	1882	1882	1882	1882	0
97	20231121	170700	1396373664	1882	1882	1882	1882	0
98	20231121	170600	1396373664	1882	1882	1882	1882	0
99	20231121	170500	1396373664	1882	1882	1882	1882	0
100	20231121	170400	1396373664	1882	1882	1882	1882	0
101	20231121	170300	1396373664	1882	1882	1882	1882	0
102	20231121	170200	1396373664	1882	1882	1882	1882	0
103	20231121	170100	1396373664	1882	1882	1882	1882	0
104	20231121	170000	1396373664	1882	1882	1882	1882	0
105	20231121	165900	1396373664	1882	1882	1882	1882	0
106	20231121	165800	1396373664	1882	1882	1882	1882	0
107	20231121	165700	1396373664	1882	1882	1882	1882	0
108	20231121	165600	1396373664	1882	1882	1882	1882	0
109	20231121	165500	1396373664	1882	1882	1882	1882	0
110	20231121	165400	1396373664	1882	1882	1882	1882	0
111	20231121	165300	1396373664	1882	1882	1882	1882	0
112	20231121	165200	1396373664	1882	1882	1882	1882	0
113	20231121	165100	1396373664	1882	1882	1882	1882	0
114	20231121	165000	1396373664	1882	1882	1882	1882	0
115	20231121	164900	1396373664	1882	1882	1882	1882	0
116	20231121	164800	1396373664	1882	1882	1882	1882	0
117	20231121	164700	1396373664	1882	1882	1882	1882	0
118	20231121	164600	1396373664	1882	1882	1882	1882	0
119	20231121	164500	1396373664	1882	1882	1882	1882	0
120	20231121	164400	1396373664	1882	1882	1882	1882	0
121	20231121	164300	1396373664	1882	1882	1882	1882	0
122	20231121	164200	1396373664	1882	1882	1882	1882	6726
123	20231121	164100	1396373664	1882	1882	1882	1882	0
124	20231121	164000	1396373664	1882	1882	1882	1882	0
125	20231121	163900	1396373664	1882	1882	1882	1882	0
126	20231121	163800	1396373664	1882	1882	1882	1882	0
127	20231121	163700	1396373664	1882	1882	1882	1882	0
128	20231121	163600	1396373664	1882	1882	1882	1882	0
129	20231121	163500	1396373664	1882	1882	1882	1882	0
130	20231121	163400	1396373664	1882	1882	1882	1882	0
131	20231121	163300	1396373664	1882	1882	1882	1882	0
132	20231121	163200	1396373664	1882	1882	1882	1882	0
133	20231121	163100	1396373664	1882	1882	1882	1882	0
134	20231121	163000	1396373664	1882	1882	1882	1882	0
135	20231121	162900	1396373664	1882	1882	1882	1882	0
136	20231121	162800	1396373664	1882	1882	1882	1882	0
137	20231121	162700	1396373664	1882	1882	1882	1882	0
138	20231121	162600	1396373664	1882	1882	1882	1882	0
139	20231121	162500	1396373664	1882	1882	1882	1882	0
140	20231121	162400	1396373664	1882	1882	1882	1882	0
141	20231121	162300	1396373664	1882	1882	1882	1882	0
142	20231121	162200	1396373664	1882	1882	1882	1882	0
143	20231121	162100	1396373664	1882	1882	1882	1882	0
144	20231121	162000	1396373664	1882	1882	1882	1882	0
145	20231121	161900	1396373664	1882	1882	1882	1882	0
146	20231121	161800	1396373664	1882	1882	1882	1882	0
147	20231121	161700	1396373664	1882	1882	1882	1882	0
148	20231121	161600	1396373664	1882	1882	1882	1882	0
149	20231121	161500	1396373664	1882	1882	1882	1882	0
150	20231121	161400	1396373664	1882	1882	1882	1882	0
151	20231121	161300	1396373664	1882	1882	1882	1882	0
152	20231121	161200	1396373664	1882	1882	1882	1882	6726
153	20231121	161100	1396373664	1882	1882	1882	1882	0
154	20231121	161000	1396373664	1882	1882	1882	1882	0
155	20231121	160900	1396373664	1882	1882	1882	1882	0
156	20231121	160800	1396373664	1882	1882	1882	1882	0
157	20231121	160700	1396373664	1882	1882	1882	1882	0
158	20231121	160600	1396373664	1882	1882	1882	1882	0
159	20231121	160500	1396373664	1882	1882	1882	1882	0
160	20231121	160400	1396373664	1882	1882	1882	1882	0
161	20231121	160300	1396373664	1882	1882	1882	1882	0
162	20231121	160200	1396373664	1882	1882	1882	1882	0
163	20231121	160100	1396373664	1882	1882	1882	1882	0
164	20231121	160000	1396373664	1882	1882	1882	1882	0
165	20231121	155900	1396373664	1882	1882	1882	1882	0
166	20231121	155800	1396373664	1882	1882	1882	1882	0
167	20231121	155700	1396373664	1882	1882	1882	1882	0
168	20231121	155600	1396373664	1882	1882	1882	1882	0
169	20231121	155500	1396373664	1882	1882	1882	1882	0
170	20231121	155400	1396373664	1882	1882	1882	1882	0
171	20231121	155300	1396373664	1882	1882	1882	1882	0
172	20231121	155200	1396373664	1882	1882	1882	1882	0
173	20231121	155100	1396373664	1882	1882	1882	1882	0
174	20231121	155000	1396373664	1882	1882	1882	1882	0
175	20231121	154900	1396373664	1882	1882	1882	1882	0
176	20231121	154800	1396373664	1882	1882	1882	1882	0
177	20231121	154700	1396373664	1882	1882	1882	1882	0
178	20231121	154600	1396373664	1882	1882	1882	1882	0
179	20231121	154500	1396373664	1882	1882	1882	1882	0
180	20231121	154400	1396373664	1882	1882	1882	1882	0
181	20231121	154300	1396373664	1882	1882	1882	1882	0
182	20231121	154200	1396373664	1882	1882	1882	1882	6726
183	20231121	154100	1396373664	1882	1882	1882	1882	0
184	20231121	154000	1396373664	1882	1882	1882	1882	0
185	20231121	153900	1396373664	1882	1882	1882	1882	0
186	20231121	153800	1396373664	1882	1882	1882	1882	0
187	20231121	153700	1396373664	1882	1882	1882	1882	0
188	20231121	153600	1396373664	1882	1882	1882	1882	0
189	20231121	153500	1396373664	1882	1882	1882	1882	0
190	20231121	153400	1396373664	1882	1882	1882	1882	0
191	20231121	153300	1396373664	1882	1882	1882	1882	0
192	20231121	153200	1396373664	1882	1882	1882	1882	0
193	20231121	153100	1396373664	1882	1882	1882	1882	0
194	20231121	153000	1396373664	1882	1882	1882	1882	6726
195	20231121	152900	1383715332	1872	1872	1872	1872	0
196	20231121	152800	1383715332	1872	1872	1872	1872	0
197	20231121	152700	1383715332	1872	1872	1872	1872	0
198	20231121	152600	1383715332	1872	1872	1872	1872	0
199	20231121	152500	1383715332	1872	1872	1872	1872	0
200	20231121	152400	1383715332	1872	1872	1872	1872	0
201	20231121	152300	1383715332	1872	1872	1872	1872	0
202	20231121	152200	1383715332	1872	1872	1872	1872	0
203	20231121	152100	1383715332	1872	1872	1872	1872	0
204	20231121	152000	1383715332	1872	1872	1872	1872	0
205	20231121	151900	1383715332	1872	1872	1872	1872	270
206	20231121	151800	1383209892	1872	1870	1872	1870	201
207	20231121	151700	1382833622	1872	1872	1872	1872	150
208	20231121	151600	1382552822	1868	1867	1874	1867	832
209	20231121	151500	1380998762	1868	1868	1868	1868	0
210	20231121	151400	1380998762	1868	1868	1868	1868	1
211	20231121	151300	1380996894	1866	1871	1871	1865	2892
212	20231121	151200	1375592692	1873	1871	1873	1871	444
213	20231121	151100	1374761434	1871	1873	1875	1871	2759
214	20231121	151000	1369593972	1874	1874	1874	1874	2085
215	20231121	150900	1365686682	1874	1873	1875	1873	1863
216	20231121	150800	1362194031	1873	1873	1873	1873	9
217	20231121	150700	1362177174	1873	1875	1875	1873	105
218	20231121	150600	1361980406	1874	1874	1874	1874	0
219	20231121	150500	1361980406	1874	1874	1874	1874	0
220	20231121	150400	1361980406	1874	1874	1874	1874	0
221	20231121	150300	1361980406	1874	1874	1874	1874	0
222	20231121	150200	1361980406	1874	1874	1874	1874	205
223	20231121	150100	1361596236	1875	1875	1875	1875	1566
224	20231121	150000	1358659986	1875	1875	1875	1875	468
225	20231121	145900	1357782486	1875	1876	1877	1875	1489
226	20231121	145800	1354988904	1877	1880	1880	1877	1484
227	20231121	145700	1352199818	1878	1879	1879	1878	160
228	20231121	145600	1351899318	1880	1885	1885	1880	205
229	20231121	145500	1351513708	1884	1885	1885	1884	4974
230	20231121	145400	1342137728	1884	1884	1884	1884	7
231	20231121	145300	1342124540	1885	1885	1885	1885	318
232	20231121	145200	1341525110	1885	1884	1885	1884	1818
233	20231121	145100	1338099503	1883	1883	1884	1883	322
234	20231121	145000	1337493167	1883	1879	1883	1879	1920
235	20231121	144900	1333882235	1877	1877	1877	1877	0
236	20231121	144800	1333882235	1877	1879	1879	1877	6
237	20231121	144700	1333870971	1879	1879	1879	1879	1
238	20231121	144600	1333869092	1877	1879	1879	1877	183
239	20231121	144500	1333525599	1877	1877	1877	1877	404
240	20231121	144400	1332767291	1879	1877	1879	1877	962
241	20231121	144300	1330961607	1880	1880	1880	1880	11
242	20231121	144200	1330940927	1880	1880	1880	1880	0
243	20231121	144100	1330940927	1880	1880	1880	1880	0
244	20231121	144000	1330940927	1880	1880	1880	1880	0
245	20231121	143900	1330940927	1880	1880	1880	1880	0
246	20231121	143800	1330940927	1880	1880	1880	1880	13
247	20231121	143700	1330916487	1880	1880	1880	1880	114
248	20231121	143600	1330702167	1881	1879	1881	1879	2000
249	20231121	143500	1326940536	1880	1877	1880	1877	1028
250	20231121	143400	1325008554	1877	1877	1877	1877	1
251	20231121	143300	1325006677	1877	1875	1877	1875	1967
252	20231121	143200	1321314731	1875	1875	1875	1875	0
253	20231121	143100	1321314731	1875	1871	1875	1871	158
254	20231121	143000	1321018825	1871	1873	1873	1871	104
255	20231121	142900	1320824213	1870	1870	1870	1870	1035
256	20231121	142800	1318888763	1870	1868	1870	1868	1792
257	20231121	142700	1315539412	1868	1875	1875	1868	646
258	20231121	142600	1314331088	1875	1876	1876	1875	1398
259	20231121	142500	1311709799	1876	1870	1876	1870	828
260	20231121	142400	1310157475	1870	1875	1875	1870	85
261	20231121	142300	1309998135	1875	1875	1875	1874	78
262	20231121	142200	1309851892	1875	1875	1875	1875	77
263	20231121	142100	1309707517	1875	1871	1875	1871	78
264	20231121	142000	1309561423	1871	1871	1871	1871	77
265	20231121	141900	1309417356	1871	1875	1875	1871	69
266	20231121	141800	1309288021	1868	1877	1877	1868	667
267	20231121	141700	1308042056	1868	1874	1874	1868	3197
268	20231121	141600	1302055403	1874	1879	1879	1874	111
269	20231121	141500	1301847144	1879	1879	1880	1879	228
270	20231121	141400	1301418614	1880	1881	1881	1879	1973
271	20231121	141300	1297709263	1881	1881	1881	1881	2554
272	20231121	141200	1292905189	1881	1885	1885	1881	1735
273	20231121	141100	1289636454	1885	1884	1885	1884	649
274	20231121	141000	1288413674	1884	1885	1885	1884	1305
275	20231121	140900	1285954108	1885	1883	1885	1883	464
276	20231121	140800	1285079831	1883	1883	1883	1883	1386
277	20231121	140700	1282469993	1883	1883	1883	1880	93
278	20231121	140600	1282295036	1883	1881	1883	1881	552
279	20231121	140500	1281255698	1881	1873	1881	1873	908
280	20231121	140400	1279549030	1870	1869	1870	1869	1187
281	20231121	140300	1277329490	1869	1868	1869	1868	226
282	20231121	140200	1276907173	1868	1868	1868	1863	600
283	20231121	140100	1275786388	1862	1868	1869	1862	40
284	20231121	140000	1275711646	1869	1863	1869	1862	2055
285	20231121	135900	1271871549	1869	1868	1869	1868	3
286	20231121	135800	1271865943	1860	1860	1860	1860	0
287	20231121	135700	1271865943	1860	1860	1860	1860	0
288	20231121	135600	1271865943	1860	1869	1869	1860	29
289	20231121	135500	1271811986	1869	1868	1869	1868	5
290	20231121	135400	1271802643	1869	1868	1869	1868	51
291	20231121	135300	1271707364	1857	1858	1858	1857	14
292	20231121	135200	1271681359	1869	1863	1869	1863	1000
293	20231121	135100	1269815528	1857	1857	1857	1857	99
294	20231121	135000	1269631685	1857	1857	1857	1857	1
295	20231121	134900	1269629828	1855	1855	1855	1855	2064
296	20231121	134800	1265801108	1855	1855	1855	1855	167
297	20231121	134700	1265491323	1857	1865	1865	1857	3324
298	20231121	134600	1259313178	1860	1863	1863	1860	4735
299	20231121	134500	1250498583	1863	1863	1863	1863	0
300	20231121	134400	1250498583	1863	1865	1865	1863	1000
301	20231121	134300	1248634787	1869	1869	1869	1869	0
302	20231121	134200	1248634787	1869	1869	1869	1869	0
303	20231121	134100	1248634787	1869	1868	1869	1868	32
304	20231121	134000	1248575010	1868	1868	1869	1868	659
305	20231121	133900	1247343987	1868	1867	1868	1867	1320
306	20231121	133800	1244878479	1867	1867	1867	1867	2
307	20231121	133700	1244874745	1865	1866	1866	1865	308
308	20231121	133600	1244300025	1866	1868	1868	1866	117
309	20231121	133500	1244081552	1868	1867	1868	1867	1351
310	20231121	133400	1241559008	1867	1869	1869	1867	2397
311	20231121	133300	1237081037	1869	1869	1869	1869	0
312	20231121	133200	1237081037	1869	1874	1874	1868	1134
313	20231121	133100	1234961533	1874	1875	1875	1874	536
314	20231121	133000	1233956536	1874	1874	1874	1874	0
315	20231121	132900	1233956536	1874	1874	1874	1874	50
316	20231121	132800	1233862836	1874	1874	1874	1874	109
317	20231121	132700	1233658570	1874	1874	1875	1874	466
318	20231121	132600	1232785285	1874	1874	1874	1874	2499
319	20231121	132500	1228102159	1869	1869	1869	1869	100
320	20231121	132400	1227915259	1868	1869	1869	1868	2110
321	20231121	132300	1223973161	1869	1869	1869	1869	2
322	20231121	132200	1223969423	1869	1869	1869	1869	1000
323	20231121	132100	1222100423	1869	1870	1870	1869	2000
324	20231121	132000	1218361911	1870	1870	1870	1870	41
325	20231121	131900	1218285241	1870	1870	1870	1870	822
326	20231121	131800	1216748101	1870	1871	1871	1870	1363
327	20231121	131700	1214198989	1871	1872	1872	1870	2909
328	20231121	131600	1208754205	1870	1871	1871	1870	2372
329	20231121	131500	1204317446	1871	1872	1872	1871	512
330	20231121	131400	1203359400	1872	1873	1873	1872	101
331	20231121	131300	1203170327	1875	1875	1875	1875	1000
332	20231121	131200	1201295327	1875	1875	1875	1874	2036
333	20231121	131100	1197477839	1880	1879	1880	1879	300
334	20231121	131000	1196914099	1883	1883	1883	1883	1
335	20231121	130900	1196912216	1870	1874	1883	1870	13501
336	20231121	130800	1171640971	1874	1874	1874	1874	0
337	20231121	130700	1171640971	1874	1874	1874	1874	1
338	20231121	130600	1171639097	1874	1874	1874	1874	1400
339	20231121	130500	1169015497	1874	1876	1876	1874	2161
340	20231121	130400	1164963544	1885	1885	1885	1885	0
341	20231121	130300	1164963544	1885	1881	1885	1881	20
342	20231121	130200	1164925900	1878	1877	1878	1876	2118
343	20231121	130100	1160949358	1878	1878	1879	1878	304
344	20231121	130000	1160378434	1883	1883	1883	1883	0
345	20231121	125900	1160378434	1883	1883	1883	1883	1
346	20231121	125800	1160376551	1885	1877	1885	1877	19
347	20231121	125700	1160340880	1877	1885	1885	1877	7
348	20231121	125600	1160327693	1881	1881	1881	1881	0
349	20231121	125500	1160327693	1881	1876	1881	1876	447
350	20231121	125400	1159488566	1876	1877	1877	1876	600
351	20231121	125300	1158362667	1877	1878	1878	1877	2286
352	20231121	125200	1154070559	1878	1878	1878	1878	375
353	20231121	125100	1153366309	1878	1879	1879	1878	316
354	20231121	125000	1152772710	1882	1882	1882	1882	1
355	20231121	124900	1152770828	1882	1882	1882	1882	27
356	20231121	124800	1152720014	1887	1888	1888	1887	502
357	20231121	124700	1151772239	1888	1886	1888	1885	250
358	20231121	124600	1151300413	1886	1879	1886	1878	1952
359	20231121	124500	1147633589	1879	1881	1881	1879	1116
360	20231121	124400	1145536125	1890	1890	1890	1890	0
361	20231121	124300	1145536125	1890	1890	1890	1890	1
362	20231121	124200	1145534235	1880	1880	1880	1880	2142
363	20231121	124100	1141507275	1880	1889	1889	1879	2376
364	20231121	124000	1137040568	1892	1892	1892	1892	0
365	20231121	123900	1137040568	1892	1892	1892	1884	717
366	20231121	123800	1135689539	1885	1874	1885	1873	1094
367	20231121	123700	1133638163	1872	1882	1882	1872	2795
368	20231121	123600	1128389423	1882	1887	1887	1882	4603
369	20231121	123500	1119724529	1887	1892	1894	1886	6
370	20231121	123400	1119713186	1883	1889	1889	1883	10981
371	20231121	123300	1098993166	1888	1890	1890	1887	1100
372	20231121	123200	1096915733	1890	1890	1890	1890	140
373	20231121	123100	1096651133	1890	1890	1890	1890	546
374	20231121	123000	1095619193	1890	1896	1896	1890	149
375	20231121	122900	1095337529	1896	1891	1896	1890	43
376	20231121	122800	1095256251	1891	1895	1895	1891	2460
377	20231121	122700	1090603532	1898	1892	1898	1892	603
378	20231121	122600	1089460771	1892	1892	1892	1892	1070
379	20231121	122500	1087436331	1891	1892	1892	1891	304
380	20231121	122400	1086861448	1892	1895	1895	1892	1101
381	20231121	122300	1084778236	1895	1895	1895	1895	10
382	20231121	122200	1084759286	1900	1899	1900	1899	2
383	20231121	122100	1084755487	1895	1886	1902	1886	2950
384	20231121	122000	1079172637	1885	1895	1895	1885	4002
385	20231121	121900	1071597600	1895	1895	1895	1884	7056
386	20231121	121800	1058247221	1895	1901	1901	1895	3101
387	20231121	121700	1052355677	1905	1906	1907	1900	6163
388	20231121	121600	1040610131	1907	1900	1907	1900	3272
389	20231121	121500	1034386324	1900	1900	1900	1892	7944
390	20231121	121400	1019329536	1898	1904	1904	1898	2538
391	20231121	121300	1014507642	1903	1905	1905	1902	5081
392	20231121	121200	1004833309	1911	1898	1919	1898	597
393	20231121	121100	1003696631	1897	1910	1915	1892	7091
394	20231121	121000	990167587	1910	1913	1914	1910	3249
395	20231121	120900	983953707	1913	1929	1933	1912	7262
396	20231121	120800	970026622	1929	1935	1938	1922	17295
397	20231121	120700	936624580	1935	1925	1939	1925	18331
398	20231121	120600	901226453	1924	1916	1925	1915	17181
399	20231121	120500	868227439	1915	1903	1915	1903	14414
400	20231121	120400	840743565	1903	1882	1903	1882	534
401	20231121	120300	839732508	1903	1901	1903	1862	5024
402	20231121	120200	830259673	1901	1904	1904	1890	5809
403	20231121	120100	819219481	1904	1900	1906	1900	5967
404	20231121	120000	807867928	1900	1897	1900	1897	8200
405	20231121	115900	792290984	1896	1883	1896	1883	13757
406	20231121	115800	766277790	1881	1885	1885	1881	4264
407	20231121	115700	758246322	1891	1890	1891	1883	209
408	20231121	115600	757851541	1891	1893	1893	1891	1345
409	20231121	115500	755306896	1894	1889	1894	1889	7974
410	20231121	115400	740225845	1890	1888	1890	1888	3699
411	20231121	115300	733238910	1890	1890	1890	1890	5746
412	20231121	115200	722378970	1890	1873	1890	1873	16401
413	20231121	115100	691592436	1873	1870	1873	1870	7797
414	20231121	115000	677008663	1871	1871	1871	1871	0
415	20231121	114900	677008663	1871	1860	1871	1859	763
416	20231121	114800	675583982	1873	1860	1873	1860	1425
417	20231121	114700	672933469	1874	1872	1874	1872	2200
418	20231121	114600	668812535	1870	1857	1870	1857	1614
419	20231121	114500	665795093	1857	1858	1858	1857	1783
420	20231121	114400	662482282	1870	1865	1870	1865	12738
421	20231121	114300	638675992	1857	1857	1857	1855	4047
422	20231121	114200	631164923	1865	1869	1869	1865	4330
423	20231121	114100	623076997	1869	1869	1869	1869	1044
424	20231121	114000	621125761	1869	1870	1875	1856	8100
425	20231121	113900	605980712	1870	1862	1870	1862	16853
426	20231121	113800	574524748	1862	1851	1862	1851	15974
427	20231121	113700	544872611	1842	1848	1848	1842	7010
428	20231121	113600	531918371	1853	1849	1853	1849	1564
429	20231121	113500	529021997	1846	1842	1847	1842	1217
430	20231121	113400	526777199	1842	1850	1850	1842	6192
431	20231121	113300	515353048	1850	1834	1852	1834	14013
432	20231121	113200	489534567	1834	1833	1834	1833	1277
433	20231121	113100	487192826	1833	1833	1833	1833	0
434	20231121	113000	487192826	1833	1833	1833	1829	300
435	20231121	112900	486643990	1836	1836	1836	1836	3
436	20231121	112800	486638482	1836	1832	1836	1831	7831
437	20231121	112700	472276604	1833	1832	1833	1832	176
438	20231121	112600	471954018	1832	1832	1832	1832	0
439	20231121	112500	471954018	1832	1827	1832	1827	475
440	20231121	112400	471084676	1825	1825	1825	1825	0
441	20231121	112300	471084676	1825	1825	1825	1825	1
442	20231121	112200	471082851	1825	1825	1825	1825	0
443	20231121	112100	471082851	1825	1825	1825	1825	0
444	20231121	112000	471082851	1825	1825	1825	1825	100
445	20231121	111900	470900351	1828	1828	1828	1828	1000
446	20231121	111800	469072351	1828	1828	1828	1828	0
447	20231121	111700	469072351	1828	1827	1828	1827	2
448	20231121	111600	469068696	1826	1826	1826	1826	0
449	20231121	111500	469068696	1826	1826	1826	1826	0
450	20231121	111400	469068696	1826	1826	1826	1826	0
451	20231121	111300	469068696	1826	1826	1826	1826	70
452	20231121	111200	468940876	1819	1819	1819	1819	149
453	20231121	111100	468669845	1826	1826	1826	1826	0
454	20231121	111000	468669845	1826	1820	1826	1820	3207
455	20231121	110900	462832872	1820	1820	1820	1820	0
456	20231121	110800	462832872	1820	1820	1820	1820	0
457	20231121	110700	462832872	1820	1819	1820	1819	5684
458	20231121	110600	452493402	1820	1819	1820	1819	13
459	20231121	110500	452469754	1819	1819	1819	1819	117
460	20231121	110400	452256931	1820	1820	1820	1820	300
461	20231121	110300	451710931	1820	1818	1820	1818	2901
462	20231121	110200	446433733	1818	1818	1818	1818	55
463	20231121	110100	446333743	1818	1811	1818	1811	1081
464	20231121	110000	444375030	1812	1812	1812	1812	752
465	20231121	105900	443012406	1818	1812	1818	1812	110
466	20231121	105800	442813074	1818	1819	1819	1811	4474
467	20231121	105700	434698752	1820	1819	1820	1819	1033
468	20231121	105600	432818725	1819	1819	1819	1819	0
469	20231121	105500	432818725	1819	1817	1819	1817	109
470	20231121	105400	432620670	1819	1819	1819	1819	0
471	20231121	105300	432620670	1819	1819	1819	1819	101
472	20231121	105200	432436951	1817	1818	1818	1817	707
473	20231121	105100	431152131	1818	1820	1820	1818	3131
474	20231121	105000	425456926	1818	1818	1818	1818	67
475	20231121	104900	425335120	1820	1818	1820	1818	877
476	20231121	104800	423739734	1818	1820	1820	1818	961
477	20231121	104700	421991380	1820	1820	1820	1820	6600
478	20231121	104600	409979380	1820	1827	1827	1820	7011
479	20231121	104500	397217785	1829	1827	1829	1827	541
480	20231121	104400	396228913	1829	1829	1829	1829	0
481	20231121	104300	396228913	1829	1829	1829	1829	1
482	20231121	104200	396227084	1820	1820	1820	1820	0
483	20231121	104100	396227084	1820	1831	1831	1819	7560
484	20231121	104000	382468833	1819	1830	1830	1819	8250
485	20231121	103900	367430410	1832	1830	1832	1830	122
486	20231121	103800	367207126	1833	1833	1833	1833	0
487	20231121	103700	367207126	1833	1830	1833	1830	2
488	20231121	103600	367203463	1834	1834	1834	1834	2
489	20231121	103500	367199795	1834	1834	1834	1834	1
490	20231121	103400	367197961	1832	1830	1832	1830	908
491	20231121	103300	365535922	1835	1834	1835	1834	426
492	20231121	103200	364754637	1822	1830	1832	1822	10407
493	20231121	103100	345710919	1820	1829	1829	1820	570
494	20231121	103000	344670126	1829	1821	1830	1819	622
495	20231121	102900	343534477	1819	1819	1819	1819	0
496	20231121	102800	343534477	1819	1834	1836	1819	10109
497	20231121	102700	325095986	1833	1833	1833	1833	0
498	20231121	102600	325095986	1833	1831	1833	1831	98
499	20231121	102500	324916490	1831	1831	1831	1831	1
500	20231121	102400	324914659	1826	1826	1826	1826	631
501	20231121	102300	323762453	1825	1825	1825	1825	0
502	20231121	102200	323762453	1825	1825	1825	1825	2000
503	20231121	102100	320112453	1826	1826	1826	1826	2466
504	20231121	102000	315609537	1826	1826	1826	1826	0
505	20231121	101900	315609537	1826	1829	1829	1826	5967
506	20231121	101800	304706192	1829	1829	1829	1829	44
507	20231121	101700	304625716	1831	1830	1831	1829	1256
508	20231121	101600	302328388	1829	1829	1829	1829	1
509	20231121	101500	302326559	1829	1829	1829	1829	5
510	20231121	101400	302317414	1836	1836	1836	1836	0
511	20231121	101300	302317414	1836	1836	1836	1836	0
512	20231121	101200	302317414	1836	1836	1836	1836	7
513	20231121	101100	302304562	1836	1836	1836	1836	7
514	20231121	101000	302291710	1836	1836	1836	1835	199
515	20231121	100900	301926370	1836	1836	1836	1836	2
516	20231121	100800	301922698	1836	1830	1836	1829	705
517	20231121	100700	300632946	1830	1837	1837	1830	231
518	20231121	100600	300210209	1830	1830	1830	1830	50
519	20231121	100500	300118709	1830	1830	1830	1830	0
520	20231121	100400	300118709	1830	1830	1830	1830	45
521	20231121	100300	300036359	1830	1830	1830	1830	0
522	20231121	100200	300036359	1830	1834	1835	1827	4894
523	20231121	100100	291076133	1834	1834	1834	1834	8
524	20231121	100000	291061461	1833	1833	1833	1833	0
525	20231121	095900	291061461	1833	1833	1833	1833	0
526	20231121	095800	291061461	1833	1838	1838	1833	3050
527	20231121	095700	285463863	1842	1842	1842	1842	1
528	20231121	095600	285462021	1838	1837	1838	1837	174
529	20231121	095500	285142211	1837	1837	1837	1837	2
530	20231121	095400	285138537	1837	1837	1837	1837	47
531	20231121	095300	285052198	1835	1835	1835	1835	13
532	20231121	095200	285028343	1835	1835	1835	1835	0
533	20231121	095100	285028343	1835	1839	1839	1835	291
534	20231121	095000	284493291	1839	1839	1839	1839	1
535	20231121	094900	284491452	1842	1842	1842	1842	11
536	20231121	094800	284471190	1843	1843	1843	1843	1
537	20231121	094700	284469347	1832	1832	1832	1832	1342
538	20231121	094600	282010803	1845	1831	1847	1830	828
539	20231121	094500	280494701	1828	1847	1847	1827	5724
540	20231121	094400	270017049	1848	1848	1848	1848	684
541	20231121	094300	268753017	1857	1856	1859	1856	3440
542	20231121	094200	262362924	1858	1831	1859	1831	15941
543	20231121	094100	232901896	1830	1830	1831	1828	4472
544	20231121	094000	224721159	1830	1830	1830	1830	0
545	20231121	093900	224721159	1830	1830	1830	1830	325
546	20231121	093800	224126409	1841	1831	1841	1829	6001
547	20231121	093700	213148134	1830	1837	1837	1830	6000
548	20231121	093600	202165063	1836	1832	1836	1832	1213
549	20231121	093500	199941995	1832	1835	1836	1832	2571
550	20231121	093400	195228121	1836	1837	1837	1836	466
551	20231121	093300	194372129	1836	1836	1836	1836	330
552	20231121	093200	193766249	1837	1838	1838	1836	1507
553	20231121	093100	190999352	1843	1843	1843	1843	0
554	20231121	093000	190999352	1843	1843	1843	1843	0
555	20231121	092900	190999352	1843	1843	1843	1843	1
556	20231121	092800	190997509	1835	1836	1836	1835	5124
557	20231121	092700	181593910	1839	1839	1840	1836	2270
558	20231121	092600	177421768	1839	1840	1840	1839	456
559	20231121	092500	176583174	1839	1841	1841	1839	1846
560	20231121	092400	173185866	1845	1845	1845	1845	0
561	20231121	092300	173185866	1845	1845	1845	1845	532
562	20231121	092200	172204326	1845	1845	1845	1845	0
563	20231121	092100	172204326	1845	1842	1845	1840	3515
564	20231121	092000	165727184	1839	1840	1840	1839	2327
565	20231121	091900	161446843	1840	1845	1846	1840	1567
566	20231121	091800	158558632	1844	1843	1844	1843	82
567	20231121	091700	158407501	1840	1844	1844	1840	180
568	20231121	091600	158075593	1840	1836	1848	1836	476
569	20231121	091500	157198530	1839	1839	1839	1836	868
570	20231121	091400	155602562	1835	1839	1843	1833	81
571	20231121	091300	155453987	1839	1834	1839	1834	8268
572	20231121	091200	140261071	1827	1827	1827	1827	0
573	20231121	091100	140261071	1827	1831	1835	1827	1806
574	20231121	091000	136951874	1831	1832	1835	1831	1799
575	20231121	090900	133656558	1834	1824	1834	1824	8198
576	20231121	090800	118647992	1822	1805	1822	1802	11200
577	20231121	090700	98368360	1805	1811	1811	1805	12577
578	20231121	090600	75626894	1809	1812	1812	1809	2784
579	20231121	090500	70588995	1811	1810	1811	1809	612
580	20231121	090400	69481363	1809	1811	1812	1809	5929
581	20231121	090300	58745705	1835	1811	1835	1811	2693
582	20231121	090200	53857254	1804	1811	1812	1800	13069
583	20231121	090100	30260179	1811	1821	1821	1807	10950
584	20231121	090000	10359179	1821	1819	1836	1818	5694