KissMeData/084870/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194400	121730212	1917	1917	1917	1917	161
3	20231121	194300	121730212	1917	1917	1917	1917	0
4	20231121	194200	121730212	1917	1917	1917	1917	0
5	20231121	194100	121730212	1917	1917	1917	1917	0
6	20231121	194000	121730212	1917	1917	1917	1917	0
7	20231121	193900	121730212	1917	1917	1917	1917	0
8	20231121	193800	121730212	1917	1917	1917	1917	0
9	20231121	193700	121730212	1917	1917	1917	1917	0
10	20231121	193600	121730212	1917	1917	1917	1917	0
11	20231121	193500	121730212	1917	1917	1917	1917	0
12	20231121	193400	121730212	1917	1917	1917	1917	0
13	20231121	193300	121730212	1917	1917	1917	1917	0
14	20231121	193200	121730212	1917	1917	1917	1917	0
15	20231121	193100	121730212	1917	1917	1917	1917	0
16	20231121	193000	121730212	1917	1917	1917	1917	0
17	20231121	192900	121730212	1917	1917	1917	1917	0
18	20231121	192800	121730212	1917	1917	1917	1917	0
19	20231121	192700	121730212	1917	1917	1917	1917	0
20	20231121	192600	121730212	1917	1917	1917	1917	0
21	20231121	192500	121730212	1917	1917	1917	1917	0
22	20231121	192400	121730212	1917	1917	1917	1917	0
23	20231121	192300	121730212	1917	1917	1917	1917	0
24	20231121	192200	121730212	1917	1917	1917	1917	0
25	20231121	192100	121730212	1917	1917	1917	1917	0
26	20231121	192000	121730212	1917	1917	1917	1917	0
27	20231121	191900	121730212	1917	1917	1917	1917	0
28	20231121	191800	121730212	1917	1917	1917	1917	0
29	20231121	191700	121730212	1917	1917	1917	1917	0
30	20231121	191600	121730212	1917	1917	1917	1917	0
31	20231121	191500	121730212	1917	1917	1917	1917	0
32	20231121	191400	121730212	1917	1917	1917	1917	161
33	20231121	191300	121730212	1917	1917	1917	1917	0
34	20231121	191200	121730212	1917	1917	1917	1917	0
35	20231121	191100	121730212	1917	1917	1917	1917	0
36	20231121	191000	121730212	1917	1917	1917	1917	0
37	20231121	190900	121730212	1917	1917	1917	1917	0
38	20231121	190800	121730212	1917	1917	1917	1917	0
39	20231121	190700	121730212	1917	1917	1917	1917	0
40	20231121	190600	121730212	1917	1917	1917	1917	0
41	20231121	190500	121730212	1917	1917	1917	1917	0
42	20231121	190400	121730212	1917	1917	1917	1917	0
43	20231121	190300	121730212	1917	1917	1917	1917	0
44	20231121	190200	121730212	1917	1917	1917	1917	0
45	20231121	190100	121730212	1917	1917	1917	1917	0
46	20231121	190000	121730212	1917	1917	1917	1917	0
47	20231121	185900	121730212	1917	1917	1917	1917	0
48	20231121	185800	121730212	1917	1917	1917	1917	0
49	20231121	185700	121730212	1917	1917	1917	1917	0
50	20231121	185600	121730212	1917	1917	1917	1917	0
51	20231121	185500	121730212	1917	1917	1917	1917	0
52	20231121	185400	121730212	1917	1917	1917	1917	0
53	20231121	185300	121730212	1917	1917	1917	1917	0
54	20231121	185200	121730212	1917	1917	1917	1917	0
55	20231121	185100	121730212	1917	1917	1917	1917	0
56	20231121	185000	121730212	1917	1917	1917	1917	0
57	20231121	184900	121730212	1917	1917	1917	1917	0
58	20231121	184800	121730212	1917	1917	1917	1917	0
59	20231121	184700	121730212	1917	1917	1917	1917	0
60	20231121	184600	121730212	1917	1917	1917	1917	0
61	20231121	184500	121730212	1917	1917	1917	1917	0
62	20231121	184400	121730212	1917	1917	1917	1917	161
63	20231121	184300	121730212	1917	1917	1917	1917	0
64	20231121	184200	121730212	1917	1917	1917	1917	0
65	20231121	184100	121730212	1917	1917	1917	1917	0
66	20231121	184000	121730212	1917	1917	1917	1917	0
67	20231121	183900	121730212	1917	1917	1917	1917	0
68	20231121	183800	121730212	1917	1917	1917	1917	0
69	20231121	183700	121730212	1917	1917	1917	1917	0
70	20231121	183600	121730212	1917	1917	1917	1917	0
71	20231121	183500	121730212	1917	1917	1917	1917	0
72	20231121	183400	121730212	1917	1917	1917	1917	0
73	20231121	183300	121730212	1917	1917	1917	1917	0
74	20231121	183200	121730212	1917	1917	1917	1917	0
75	20231121	183100	121730212	1917	1917	1917	1917	0
76	20231121	183000	121730212	1917	1917	1917	1917	0
77	20231121	182900	121730212	1917	1917	1917	1917	0
78	20231121	182800	121730212	1917	1917	1917	1917	0
79	20231121	182700	121730212	1917	1917	1917	1917	0
80	20231121	182600	121730212	1917	1917	1917	1917	0
81	20231121	182500	121730212	1917	1917	1917	1917	0
82	20231121	182400	121730212	1917	1917	1917	1917	0
83	20231121	182300	121730212	1917	1917	1917	1917	0
84	20231121	182200	121730212	1917	1917	1917	1917	0
85	20231121	182100	121730212	1917	1917	1917	1917	0
86	20231121	182000	121730212	1917	1917	1917	1917	0
87	20231121	181900	121730212	1917	1917	1917	1917	0
88	20231121	181800	121730212	1917	1917	1917	1917	0
89	20231121	181700	121730212	1917	1917	1917	1917	0
90	20231121	181600	121730212	1917	1917	1917	1917	0
91	20231121	181500	121730212	1917	1917	1917	1917	0
92	20231121	181400	121730212	1917	1917	1917	1917	161
93	20231121	181300	121730212	1917	1917	1917	1917	0
94	20231121	181200	121730212	1917	1917	1917	1917	0
95	20231121	181100	121730212	1917	1917	1917	1917	0
96	20231121	181000	121730212	1917	1917	1917	1917	0
97	20231121	180900	121730212	1917	1917	1917	1917	0
98	20231121	180800	121730212	1917	1917	1917	1917	0
99	20231121	180700	121730212	1917	1917	1917	1917	0
100	20231121	180600	121730212	1917	1917	1917	1917	0
101	20231121	180500	121730212	1917	1917	1917	1917	0
102	20231121	180400	121730212	1917	1917	1917	1917	0
103	20231121	180300	121730212	1917	1917	1917	1917	0
104	20231121	180200	121730212	1917	1917	1917	1917	0
105	20231121	180100	121730212	1917	1917	1917	1917	0
106	20231121	180000	121730212	1917	1917	1917	1917	0
107	20231121	175900	121730212	1917	1917	1917	1917	0
108	20231121	175800	121730212	1917	1917	1917	1917	0
109	20231121	175700	121730212	1917	1917	1917	1917	0
110	20231121	175600	121730212	1917	1917	1917	1917	0
111	20231121	175500	121730212	1917	1917	1917	1917	0
112	20231121	175400	121730212	1917	1917	1917	1917	0
113	20231121	175300	121730212	1917	1917	1917	1917	0
114	20231121	175200	121730212	1917	1917	1917	1917	0
115	20231121	175100	121730212	1917	1917	1917	1917	0
116	20231121	175000	121730212	1917	1917	1917	1917	0
117	20231121	174900	121730212	1917	1917	1917	1917	0
118	20231121	174800	121730212	1917	1917	1917	1917	0
119	20231121	174700	121730212	1917	1917	1917	1917	0
120	20231121	174600	121730212	1917	1917	1917	1917	0
121	20231121	174500	121730212	1917	1917	1917	1917	0
122	20231121	174400	121730212	1917	1917	1917	1917	161
123	20231121	174300	121730212	1917	1917	1917	1917	0
124	20231121	174200	121730212	1917	1917	1917	1917	0
125	20231121	174100	121730212	1917	1917	1917	1917	0
126	20231121	174000	121730212	1917	1917	1917	1917	0
127	20231121	173900	121730212	1917	1917	1917	1917	0
128	20231121	173800	121730212	1917	1917	1917	1917	0
129	20231121	173700	121730212	1917	1917	1917	1917	0
130	20231121	173600	121730212	1917	1917	1917	1917	0
131	20231121	173500	121730212	1917	1917	1917	1917	0
132	20231121	173400	121730212	1917	1917	1917	1917	0
133	20231121	173300	121730212	1917	1917	1917	1917	0
134	20231121	173200	121730212	1917	1917	1917	1917	0
135	20231121	173100	121730212	1917	1917	1917	1917	0
136	20231121	173000	121730212	1917	1917	1917	1917	0
137	20231121	172900	121730212	1917	1917	1917	1917	0
138	20231121	172800	121730212	1917	1917	1917	1917	0
139	20231121	172700	121730212	1917	1917	1917	1917	0
140	20231121	172600	121730212	1917	1917	1917	1917	0
141	20231121	172500	121730212	1917	1917	1917	1917	0
142	20231121	172400	121730212	1917	1917	1917	1917	0
143	20231121	172300	121730212	1917	1917	1917	1917	0
144	20231121	172200	121730212	1917	1917	1917	1917	0
145	20231121	172100	121730212	1917	1917	1917	1917	0
146	20231121	172000	121730212	1917	1917	1917	1917	0
147	20231121	171900	121730212	1917	1917	1917	1917	0
148	20231121	171800	121730212	1917	1917	1917	1917	0
149	20231121	171700	121730212	1917	1917	1917	1917	0
150	20231121	171600	121730212	1917	1917	1917	1917	0
151	20231121	171500	121730212	1917	1917	1917	1917	0
152	20231121	171400	121730212	1917	1917	1917	1917	161
153	20231121	171300	121730212	1917	1917	1917	1917	0
154	20231121	171200	121730212	1917	1917	1917	1917	0
155	20231121	171100	121730212	1917	1917	1917	1917	0
156	20231121	171000	121730212	1917	1917	1917	1917	0
157	20231121	170900	121730212	1917	1917	1917	1917	0
158	20231121	170800	121730212	1917	1917	1917	1917	0
159	20231121	170700	121730212	1917	1917	1917	1917	0
160	20231121	170600	121730212	1917	1917	1917	1917	0
161	20231121	170500	121730212	1917	1917	1917	1917	0
162	20231121	170400	121730212	1917	1917	1917	1917	0
163	20231121	170300	121730212	1917	1917	1917	1917	0
164	20231121	170200	121730212	1917	1917	1917	1917	0
165	20231121	170100	121730212	1917	1917	1917	1917	0
166	20231121	170000	121730212	1917	1917	1917	1917	0
167	20231121	165900	121730212	1917	1917	1917	1917	0
168	20231121	165800	121730212	1917	1917	1917	1917	0
169	20231121	165700	121730212	1917	1917	1917	1917	0
170	20231121	165600	121730212	1917	1917	1917	1917	0
171	20231121	165500	121730212	1917	1917	1917	1917	0
172	20231121	165400	121730212	1917	1917	1917	1917	0
173	20231121	165300	121730212	1917	1917	1917	1917	0
174	20231121	165200	121730212	1917	1917	1917	1917	0
175	20231121	165100	121730212	1917	1917	1917	1917	0
176	20231121	165000	121730212	1917	1917	1917	1917	0
177	20231121	164900	121730212	1917	1917	1917	1917	0
178	20231121	164800	121730212	1917	1917	1917	1917	0
179	20231121	164700	121730212	1917	1917	1917	1917	0
180	20231121	164600	121730212	1917	1917	1917	1917	0
181	20231121	164500	121730212	1917	1917	1917	1917	0
182	20231121	164400	121730212	1917	1917	1917	1917	161
183	20231121	164300	121730212	1917	1917	1917	1917	0
184	20231121	164200	121730212	1917	1917	1917	1917	0
185	20231121	164100	121730212	1917	1917	1917	1917	0
186	20231121	164000	121730212	1917	1917	1917	1917	0
187	20231121	163900	121730212	1917	1917	1917	1917	0
188	20231121	163800	121730212	1917	1917	1917	1917	0
189	20231121	163700	121730212	1917	1917	1917	1917	0
190	20231121	163600	121730212	1917	1917	1917	1917	0
191	20231121	163500	121730212	1917	1917	1917	1917	0
192	20231121	163400	121730212	1917	1917	1917	1917	0
193	20231121	163300	121730212	1917	1917	1917	1917	0
194	20231121	163200	121730212	1917	1917	1917	1917	0
195	20231121	163100	121730212	1917	1917	1917	1917	0
196	20231121	163000	121730212	1917	1917	1917	1917	0
197	20231121	162900	121730212	1917	1917	1917	1917	0
198	20231121	162800	121730212	1917	1917	1917	1917	0
199	20231121	162700	121730212	1917	1917	1917	1917	0
200	20231121	162600	121730212	1917	1917	1917	1917	0
201	20231121	162500	121730212	1917	1917	1917	1917	0
202	20231121	162400	121730212	1917	1917	1917	1917	0
203	20231121	162300	121730212	1917	1917	1917	1917	0
204	20231121	162200	121730212	1917	1917	1917	1917	0
205	20231121	162100	121730212	1917	1917	1917	1917	0
206	20231121	162000	121730212	1917	1917	1917	1917	0
207	20231121	161900	121730212	1917	1917	1917	1917	0
208	20231121	161800	121730212	1917	1917	1917	1917	0
209	20231121	161700	121730212	1917	1917	1917	1917	0
210	20231121	161600	121730212	1917	1917	1917	1917	0
211	20231121	161500	121730212	1917	1917	1917	1917	0
212	20231121	161400	121730212	1917	1917	1917	1917	161
213	20231121	161300	121730212	1917	1917	1917	1917	0
214	20231121	161200	121730212	1917	1917	1917	1917	0
215	20231121	161100	121730212	1917	1917	1917	1917	0
216	20231121	161000	121730212	1917	1917	1917	1917	0
217	20231121	160900	121730212	1917	1917	1917	1917	0
218	20231121	160800	121730212	1917	1917	1917	1917	0
219	20231121	160700	121730212	1917	1917	1917	1917	0
220	20231121	160600	121730212	1917	1917	1917	1917	0
221	20231121	160500	121730212	1917	1917	1917	1917	0
222	20231121	160400	121730212	1917	1917	1917	1917	0
223	20231121	160300	121730212	1917	1917	1917	1917	0
224	20231121	160200	121730212	1917	1917	1917	1917	0
225	20231121	160100	121730212	1917	1917	1917	1917	0
226	20231121	160000	121730212	1917	1917	1917	1917	0
227	20231121	155900	121730212	1917	1917	1917	1917	0
228	20231121	155800	121730212	1917	1917	1917	1917	0
229	20231121	155700	121730212	1917	1917	1917	1917	0
230	20231121	155600	121730212	1917	1917	1917	1917	0
231	20231121	155500	121730212	1917	1917	1917	1917	0
232	20231121	155400	121730212	1917	1917	1917	1917	0
233	20231121	155300	121730212	1917	1917	1917	1917	0
234	20231121	155200	121730212	1917	1917	1917	1917	0
235	20231121	155100	121730212	1917	1917	1917	1917	0
236	20231121	155000	121730212	1917	1917	1917	1917	0
237	20231121	154900	121730212	1917	1917	1917	1917	0
238	20231121	154800	121730212	1917	1917	1917	1917	0
239	20231121	154700	121730212	1917	1917	1917	1917	0
240	20231121	154600	121730212	1917	1917	1917	1917	0
241	20231121	154500	121730212	1917	1917	1917	1917	0
242	20231121	154400	121730212	1917	1917	1917	1917	161
243	20231121	154300	121730212	1917	1917	1917	1917	0
244	20231121	154200	121730212	1917	1917	1917	1917	0
245	20231121	154100	121730212	1917	1917	1917	1917	0
246	20231121	154000	121730212	1917	1917	1917	1917	0
247	20231121	153900	121730212	1917	1917	1917	1917	0
248	20231121	153800	121730212	1917	1917	1917	1917	0
249	20231121	153700	121730212	1917	1917	1917	1917	0
250	20231121	153600	121730212	1917	1917	1917	1917	0
251	20231121	153500	121730212	1917	1917	1917	1917	0
252	20231121	153400	121730212	1917	1917	1917	1917	0
253	20231121	153300	121730212	1917	1917	1917	1917	0
254	20231121	153200	121730212	1917	1917	1917	1917	0
255	20231121	153100	121730212	1917	1917	1917	1917	0
256	20231121	153000	121730212	1917	1917	1917	1917	161
257	20231121	152900	121421575	1915	1915	1915	1915	0
258	20231121	152800	121421575	1915	1915	1915	1915	0
259	20231121	152700	121421575	1915	1915	1915	1915	0
260	20231121	152600	121421575	1915	1915	1915	1915	0
261	20231121	152500	121421575	1915	1915	1915	1915	0
262	20231121	152400	121421575	1915	1915	1915	1915	0
263	20231121	152300	121421575	1915	1915	1915	1915	0
264	20231121	152200	121421575	1915	1915	1915	1915	0
265	20231121	152100	121421575	1915	1915	1915	1915	0
266	20231121	152000	121421575	1915	1915	1915	1915	0
267	20231121	151900	121421575	1915	1915	1915	1915	1
268	20231121	151800	121419660	1915	1915	1915	1915	2
269	20231121	151700	121415830	1915	1917	1917	1915	77
270	20231121	151600	121268373	1917	1920	1920	1917	27
271	20231121	151500	121216595	1918	1918	1918	1918	0
272	20231121	151400	121216595	1918	1918	1918	1918	29
273	20231121	151300	121160973	1921	1921	1921	1921	0
274	20231121	151200	121160973	1921	1916	1921	1916	23
275	20231121	151100	121116858	1915	1920	1920	1915	507
276	20231121	151000	120145709	1920	1919	1920	1919	123
277	20231121	150900	119909662	1916	1916	1916	1916	78
278	20231121	150800	119760214	1916	1916	1916	1916	88
279	20231121	150700	119591606	1916	1917	1917	1916	87
280	20231121	150600	119424847	1919	1919	1919	1919	0
281	20231121	150500	119424847	1919	1919	1919	1919	0
282	20231121	150400	119424847	1919	1919	1919	1919	0
283	20231121	150300	119424847	1919	1917	1919	1917	2
284	20231121	150200	119421011	1919	1917	1919	1917	65
285	20231121	150100	119296376	1917	1916	1917	1916	88
286	20231121	150000	119127715	1916	1916	1916	1916	0
287	20231121	145900	119127715	1916	1916	1916	1916	0
288	20231121	145800	119127715	1916	1916	1916	1916	0
289	20231121	145700	119127715	1916	1916	1916	1916	0
290	20231121	145600	119127715	1916	1916	1916	1916	0
291	20231121	145500	119127715	1916	1916	1916	1916	4
292	20231121	145400	119120051	1916	1916	1916	1916	0
293	20231121	145300	119120051	1916	1916	1916	1916	2
294	20231121	145200	119116219	1915	1914	1915	1914	9
295	20231121	145100	119098986	1913	1910	1913	1910	143
296	20231121	145000	118825469	1913	1913	1913	1913	15
297	20231121	144900	118796774	1913	1912	1913	1912	16
298	20231121	144800	118766179	1912	1912	1912	1912	0
299	20231121	144700	118766179	1912	1912	1912	1912	0
300	20231121	144600	118766179	1912	1910	1912	1910	106
301	20231121	144500	118563713	1910	1909	1910	1909	18
302	20231121	144400	118529346	1909	1909	1909	1909	106
303	20231121	144300	118326992	1909	1909	1909	1909	88
304	20231121	144200	118159000	1908	1908	1908	1908	13
305	20231121	144100	118134196	1908	1908	1908	1908	14
306	20231121	144000	118107484	1909	1909	1909	1909	88
307	20231121	143900	117939492	1909	1909	1909	1909	0
308	20231121	143800	117939492	1909	1908	1909	1908	205
309	20231121	143700	117548249	1908	1908	1908	1908	1
310	20231121	143600	117546341	1909	1907	1909	1907	562
311	20231121	143500	116473509	1907	1907	1907	1907	30
312	20231121	143400	116416299	1905	1905	1905	1905	14
313	20231121	143300	116389629	1905	1905	1905	1905	4857
314	20231121	143200	107137044	1905	1905	1905	1905	0
315	20231121	143100	107137044	1905	1905	1905	1905	1
316	20231121	143000	107135139	1905	1906	1906	1905	57
317	20231121	142900	107026501	1906	1906	1906	1906	0
318	20231121	142800	107026501	1906	1906	1906	1906	0
319	20231121	142700	107026501	1906	1906	1906	1906	13
320	20231121	142600	107001723	1906	1907	1907	1906	9
321	20231121	142500	106984562	1906	1906	1906	1906	0
322	20231121	142400	106984562	1906	1906	1906	1906	13
323	20231121	142300	106959784	1905	1905	1905	1905	0
324	20231121	142200	106959784	1905	1907	1907	1905	2162
325	20231121	142100	102840948	1907	1907	1907	1907	11
326	20231121	142000	102819971	1907	1907	1907	1907	93
327	20231121	141900	102642620	1906	1906	1906	1906	0
328	20231121	141800	102642620	1906	1906	1906	1906	137
329	20231121	141700	102381498	1906	1907	1907	1906	22
330	20231121	141600	102339559	1906	1906	1906	1906	51
331	20231121	141500	102242353	1905	1906	1906	1905	565
332	20231121	141400	101165910	1906	1906	1906	1906	0
333	20231121	141300	101165910	1906	1906	1906	1906	7
334	20231121	141200	101152568	1909	1909	1909	1909	0
335	20231121	141100	101152568	1909	1909	1909	1909	0
336	20231121	141000	101152568	1909	1907	1909	1905	27
337	20231121	140900	101101115	1905	1905	1905	1905	13
338	20231121	140800	101076350	1905	1904	1905	1904	537
339	20231121	140700	100053541	1903	1903	1903	1903	186
340	20231121	140600	99699583	1904	1904	1904	1904	0
341	20231121	140500	99699583	1904	1904	1904	1904	0
342	20231121	140400	99699583	1904	1904	1904	1904	1
343	20231121	140300	99697679	1904	1904	1904	1904	0
344	20231121	140200	99697679	1904	1904	1904	1904	8
345	20231121	140100	99682447	1903	1903	1903	1903	0
346	20231121	140000	99682447	1903	1908	1909	1903	594
347	20231121	135900	98551140	1908	1908	1908	1908	0
348	20231121	135800	98551140	1908	1908	1908	1908	1
349	20231121	135700	98549232	1905	1905	1905	1904	137
350	20231121	135600	98288371	1905	1905	1905	1905	275
351	20231121	135500	97764496	1905	1905	1905	1905	1
352	20231121	135400	97762591	1903	1904	1904	1903	14
353	20231121	135300	97735943	1903	1903	1903	1903	0
354	20231121	135200	97735943	1903	1903	1903	1903	0
355	20231121	135100	97735943	1903	1902	1903	1902	466
356	20231121	135000	96849575	1902	1901	1902	1901	755
357	20231121	134900	95413576	1900	1900	1900	1900	163
358	20231121	134800	95103876	1900	1901	1901	1900	3
359	20231121	134700	95098174	1901	1901	1901	1901	4
360	20231121	134600	95090570	1900	1900	1900	1900	16
361	20231121	134500	95060170	1900	1902	1902	1900	448
362	20231121	134400	94208940	1903	1903	1903	1903	0
363	20231121	134300	94208940	1903	1902	1903	1902	20
364	20231121	134200	94170894	1902	1902	1902	1902	65
365	20231121	134100	94047264	1903	1903	1903	1903	0
366	20231121	134000	94047264	1903	1905	1909	1903	1768
367	20231121	133900	90680758	1903	1903	1903	1903	130
368	20231121	133800	90433368	1903	1905	1905	1903	262
369	20231121	133700	89934772	1903	1903	1903	1903	12
370	20231121	133600	89911936	1903	1905	1905	1903	21
371	20231121	133500	89871969	1905	1905	1905	1905	5
372	20231121	133400	89862444	1909	1909	1909	1909	0
373	20231121	133300	89862444	1909	1909	1909	1909	0
374	20231121	133200	89862444	1909	1909	1909	1909	0
375	20231121	133100	89862444	1909	1909	1909	1909	27
376	20231121	133000	89810901	1904	1907	1907	1904	44
377	20231121	132900	89727037	1909	1909	1909	1909	0
378	20231121	132800	89727037	1909	1909	1909	1909	0
379	20231121	132700	89727037	1909	1902	1909	1902	851
380	20231121	132600	88106744	1902	1903	1903	1901	75
381	20231121	132500	87964067	1903	1900	1903	1900	474
382	20231121	132400	87062908	1900	1898	1900	1898	419
383	20231121	132300	86267258	1898	1898	1898	1898	37
384	20231121	132200	86197032	1896	1898	1898	1896	48
385	20231121	132100	86105948	1898	1895	1898	1895	792
386	20231121	132000	84604786	1895	1895	1895	1895	91
387	20231121	131900	84432341	1893	1893	1893	1893	0
388	20231121	131800	84432341	1893	1893	1893	1893	14
389	20231121	131700	84405839	1892	1892	1892	1892	0
390	20231121	131600	84405839	1892	1892	1892	1892	0
391	20231121	131500	84405839	1892	1892	1892	1892	14
392	20231121	131400	84379351	1892	1892	1892	1892	0
393	20231121	131300	84379351	1892	1892	1892	1892	141
394	20231121	131200	84112579	1893	1893	1893	1893	26
395	20231121	131100	84063361	1895	1895	1895	1895	0
396	20231121	131000	84063361	1895	1896	1897	1895	319
397	20231121	130900	83458519	1895	1895	1895	1895	28
398	20231121	130800	83405459	1894	1894	1894	1894	0
399	20231121	130700	83405459	1894	1894	1894	1894	0
400	20231121	130600	83405459	1894	1894	1894	1894	14
401	20231121	130500	83378943	1894	1894	1894	1894	0
402	20231121	130400	83378943	1894	1894	1894	1894	0
403	20231121	130300	83378943	1894	1894	1894	1894	14
404	20231121	130200	83352427	1894	1894	1894	1894	0
405	20231121	130100	83352427	1894	1894	1894	1894	0
406	20231121	130000	83352427	1894	1895	1896	1894	132
407	20231121	125900	83102260	1893	1893	1893	1893	0
408	20231121	125800	83102260	1893	1893	1893	1893	0
409	20231121	125700	83102260	1893	1893	1893	1893	3
410	20231121	125600	83096581	1895	1895	1895	1895	0
411	20231121	125500	83096581	1895	1894	1895	1894	120
412	20231121	125400	82869197	1894	1894	1894	1894	0
413	20231121	125300	82869197	1894	1893	1894	1893	122
414	20231121	125200	82638191	1892	1892	1892	1888	163
415	20231121	125100	82329851	1891	1885	1891	1885	503
416	20231121	125000	81380243	1885	1885	1885	1885	0
417	20231121	124900	81380243	1885	1885	1885	1885	0
418	20231121	124800	81380243	1885	1885	1885	1885	2
419	20231121	124700	81376473	1886	1885	1886	1885	75
420	20231121	124600	81235095	1883	1883	1883	1883	1
421	20231121	124500	81233212	1883	1883	1883	1883	15
422	20231121	124400	81204967	1883	1883	1883	1883	0
423	20231121	124300	81204967	1883	1883	1883	1883	1
424	20231121	124200	81203084	1885	1885	1885	1885	1
425	20231121	124100	81201199	1885	1883	1885	1883	2815
426	20231121	124000	75900342	1883	1883	1883	1883	88
427	20231121	123900	75734638	1880	1881	1881	1880	14
428	20231121	123800	75708311	1880	1880	1880	1880	0
429	20231121	123700	75708311	1880	1880	1880	1880	0
430	20231121	123600	75708311	1880	1880	1880	1880	14
431	20231121	123500	75681991	1880	1883	1883	1880	15
432	20231121	123400	75653788	1880	1880	1880	1880	0
433	20231121	123300	75653788	1880	1882	1882	1880	14
434	20231121	123200	75627451	1880	1880	1880	1880	0
435	20231121	123100	75627451	1880	1880	1880	1880	0
436	20231121	123000	75627451	1880	1883	1883	1880	61
437	20231121	122900	75512715	1883	1883	1883	1883	0
438	20231121	122800	75512715	1883	1882	1883	1882	89
439	20231121	122700	75345195	1882	1879	1882	1879	260
440	20231121	122600	74856213	1879	1879	1879	1879	20
441	20231121	122500	74818633	1879	1879	1879	1879	0
442	20231121	122400	74818633	1879	1879	1879	1879	0
443	20231121	122300	74818633	1879	1879	1879	1879	7
444	20231121	122200	74805480	1879	1879	1879	1879	2
445	20231121	122100	74801722	1879	1879	1879	1879	0
446	20231121	122000	74801722	1879	1878	1879	1878	172
447	20231121	121900	74478705	1877	1877	1877	1877	0
448	20231121	121800	74478705	1877	1877	1877	1877	15
449	20231121	121700	74450550	1878	1878	1878	1878	0
450	20231121	121600	74450550	1878	1878	1878	1878	7
451	20231121	121500	74437404	1878	1878	1878	1878	0
452	20231121	121400	74437404	1878	1878	1878	1878	0
453	20231121	121300	74437404	1878	1878	1878	1878	0
454	20231121	121200	74437404	1878	1878	1878	1878	0
455	20231121	121100	74437404	1878	1878	1878	1878	7
456	20231121	121000	74424258	1878	1878	1878	1878	0
457	20231121	120900	74424258	1878	1878	1878	1878	0
458	20231121	120800	74424258	1878	1878	1878	1878	46
459	20231121	120700	74337870	1878	1878	1878	1878	0
460	20231121	120600	74337870	1878	1878	1878	1878	26
461	20231121	120500	74289042	1878	1878	1878	1878	1
462	20231121	120400	74287164	1880	1880	1880	1880	0
463	20231121	120300	74287164	1880	1877	1880	1877	21
464	20231121	120200	74247726	1876	1876	1876	1876	0
465	20231121	120100	74247726	1876	1877	1877	1876	14
466	20231121	120000	74221449	1880	1878	1880	1878	285
467	20231121	115900	73686087	1878	1877	1878	1877	66
468	20231121	115800	73562200	1876	1876	1876	1876	61
469	20231121	115700	73447764	1874	1874	1874	1874	14
470	20231121	115600	73421528	1874	1874	1874	1874	0
471	20231121	115500	73421528	1874	1874	1874	1874	1
472	20231121	115400	73419654	1875	1874	1875	1874	43
473	20231121	115300	73339043	1874	1872	1874	1872	134
474	20231121	115200	73088125	1872	1872	1872	1872	0
475	20231121	115100	73088125	1872	1872	1872	1872	6
476	20231121	115000	73076893	1872	1872	1872	1872	0
477	20231121	114900	73076893	1872	1872	1872	1872	0
478	20231121	114800	73076893	1872	1872	1872	1872	1
479	20231121	114700	73075021	1872	1873	1873	1872	63
480	20231121	114600	72957038	1872	1872	1872	1872	0
481	20231121	114500	72957038	1872	1872	1872	1872	14
482	20231121	114400	72930830	1872	1872	1872	1872	14
483	20231121	114300	72904622	1875	1875	1875	1875	0
484	20231121	114200	72904622	1875	1875	1875	1875	0
485	20231121	114100	72904622	1875	1875	1875	1875	0
486	20231121	114000	72904622	1875	1875	1875	1875	88
487	20231121	113900	72739622	1872	1872	1872	1872	14
488	20231121	113800	72713414	1872	1872	1872	1872	0
489	20231121	113700	72713414	1872	1872	1872	1872	0
490	20231121	113600	72713414	1872	1872	1872	1872	1
491	20231121	113500	72711542	1875	1871	1875	1871	111
492	20231121	113400	72503539	1870	1868	1870	1868	9
493	20231121	113300	72486725	1868	1868	1868	1868	7
494	20231121	113200	72473649	1868	1868	1868	1868	2
495	20231121	113100	72469913	1868	1867	1868	1867	2
496	20231121	113000	72466178	1866	1866	1866	1866	58
497	20231121	112900	72357950	1866	1866	1866	1866	0
498	20231121	112800	72357950	1866	1866	1866	1866	0
499	20231121	112700	72357950	1866	1867	1867	1866	28
500	20231121	112600	72305688	1867	1868	1868	1866	126
501	20231121	112500	72070497	1870	1869	1870	1869	113
502	20231121	112400	71859237	1869	1867	1869	1867	17
503	20231121	112300	71827495	1867	1865	1867	1864	1859
504	20231121	112200	68359967	1865	1866	1866	1865	175
505	20231121	112100	68033578	1865	1865	1865	1865	16
506	20231121	112000	68003738	1865	1866	1866	1865	95
507	20231121	111900	67826475	1865	1865	1865	1865	3
508	20231121	111800	67820880	1865	1865	1865	1865	60
509	20231121	111700	67708980	1865	1865	1865	1865	2
510	20231121	111600	67705250	1865	1865	1865	1865	3
511	20231121	111500	67699655	1865	1865	1866	1865	44
512	20231121	111400	67617567	1865	1865	1865	1865	0
513	20231121	111300	67617567	1865	1865	1865	1865	0
514	20231121	111200	67617567	1865	1865	1865	1865	2
515	20231121	111100	67613837	1866	1865	1866	1865	9
516	20231121	111000	67597045	1865	1866	1866	1865	21
517	20231121	110900	67557874	1866	1866	1866	1866	11
518	20231121	110800	67537348	1866	1866	1866	1866	0
519	20231121	110700	67537348	1866	1866	1866	1866	0
520	20231121	110600	67537348	1866	1866	1866	1866	7
521	20231121	110500	67524286	1866	1866	1866	1866	7
522	20231121	110400	67511224	1866	1866	1866	1866	0
523	20231121	110300	67511224	1866	1866	1866	1866	1
524	20231121	110200	67509358	1866	1866	1866	1866	0
525	20231121	110100	67509358	1866	1866	1866	1866	4
526	20231121	110000	67501894	1865	1869	1869	1865	145
527	20231121	105900	67231058	1869	1869	1869	1869	11
528	20231121	105800	67210499	1870	1870	1870	1870	0
529	20231121	105700	67210499	1870	1870	1870	1870	101
530	20231121	105600	67021629	1868	1868	1868	1868	0
531	20231121	105500	67021629	1868	1868	1868	1868	0
532	20231121	105400	67021629	1868	1868	1868	1868	14
533	20231121	105300	66995477	1868	1872	1872	1868	14
534	20231121	105200	66969321	1872	1872	1872	1872	2
535	20231121	105100	66965577	1872	1873	1873	1872	10
536	20231121	105000	66946849	1873	1875	1875	1873	57
537	20231121	104900	66839982	1872	1872	1872	1872	0
538	20231121	104800	66839982	1872	1872	1872	1872	14
539	20231121	104700	66813774	1872	1872	1872	1872	0
540	20231121	104600	66813774	1872	1872	1872	1872	4
541	20231121	104500	66806286	1872	1873	1873	1872	28
542	20231121	104400	66753856	1873	1865	1873	1865	1049
543	20231121	104300	64795242	1865	1865	1865	1865	0
544	20231121	104200	64795242	1865	1866	1866	1865	17
545	20231121	104100	64763531	1865	1865	1865	1865	7
546	20231121	104000	64750476	1865	1867	1867	1865	98
547	20231121	103900	64567528	1865	1865	1865	1865	14
548	20231121	103800	64541418	1865	1866	1866	1865	17
549	20231121	103700	64509707	1864	1864	1864	1864	0
550	20231121	103600	64509707	1864	1868	1868	1864	2148
551	20231121	103500	60505659	1868	1868	1868	1868	0
552	20231121	103400	60505659	1868	1868	1868	1868	0
553	20231121	103300	60505659	1868	1868	1868	1868	14
554	20231121	103200	60479507	1866	1866	1866	1866	0
555	20231121	103100	60479507	1866	1866	1866	1866	0
556	20231121	103000	60479507	1866	1866	1866	1866	58
557	20231121	102900	60371279	1864	1864	1864	1864	0
558	20231121	102800	60371279	1864	1866	1868	1864	578
559	20231121	102700	59293375	1865	1865	1865	1865	14
560	20231121	102600	59267265	1865	1865	1865	1865	0
561	20231121	102500	59267265	1865	1865	1865	1865	15
562	20231121	102400	59239290	1865	1865	1865	1865	311
563	20231121	102300	58659275	1866	1867	1867	1866	579
564	20231121	102200	57578854	1866	1866	1866	1866	0
565	20231121	102100	57578854	1866	1866	1866	1866	14
566	20231121	102000	57552730	1866	1867	1869	1866	533
567	20231121	101900	56557963	1866	1866	1866	1866	33
568	20231121	101800	56496385	1866	1867	1867	1866	495
569	20231121	101700	55572240	1867	1868	1868	1867	10
570	20231121	101600	55553569	1867	1867	1868	1867	54
571	20231121	101500	55452707	1867	1868	1869	1867	213
572	20231121	101400	55054715	1868	1868	1868	1868	19
573	20231121	101300	55019223	1868	1868	1868	1868	18
574	20231121	101200	54985599	1868	1870	1870	1868	518
575	20231121	101100	54017468	1870	1870	1870	1870	0
576	20231121	101000	54017468	1870	1870	1870	1870	296
577	20231121	100900	53463948	1872	1870	1872	1870	591
578	20231121	100800	52358722	1870	1870	1870	1870	51
579	20231121	100700	52263352	1869	1871	1871	1869	267
580	20231121	100600	51763819	1869	1868	1870	1868	44
581	20231121	100500	51681570	1868	1867	1868	1867	37
582	20231121	100400	51612456	1867	1867	1867	1867	3
583	20231121	100300	51606855	1867	1866	1867	1866	73
584	20231121	100200	51470581	1866	1866	1866	1866	21
585	20231121	100100	51431395	1866	1866	1866	1866	5
586	20231121	100000	51422065	1865	1867	1867	1865	144
587	20231121	095900	51153327	1865	1865	1865	1865	0
588	20231121	095800	51153327	1865	1867	1867	1865	159
589	20231121	095700	50856758	1865	1867	1867	1865	85
590	20231121	095600	50698199	1867	1867	1867	1867	47
591	20231121	095500	50610450	1867	1866	1867	1865	1817
592	20231121	095400	47218691	1866	1866	1866	1866	17
593	20231121	095300	47186969	1866	1865	1866	1865	174
594	20231121	095200	46862442	1865	1865	1865	1865	0
595	20231121	095100	46862442	1865	1865	1865	1865	15
596	20231121	095000	46834467	1865	1865	1865	1865	3
597	20231121	094900	46828872	1865	1864	1865	1864	15
598	20231121	094800	46800901	1864	1867	1867	1864	73
599	20231121	094700	46664745	1867	1868	1868	1867	357
600	20231121	094600	45997871	1870	1868	1870	1868	2
601	20231121	094500	45994133	1868	1868	1868	1868	30
602	20231121	094400	45938093	1868	1868	1868	1868	1
603	20231121	094300	45936225	1868	1868	1868	1868	1
604	20231121	094200	45934357	1868	1868	1868	1868	51
605	20231121	094100	45839089	1873	1873	1873	1873	0
606	20231121	094000	45839089	1873	1885	1885	1873	1394
607	20231121	093900	43223160	1886	1886	1886	1886	0
608	20231121	093800	43223160	1886	1891	1891	1886	3798
609	20231121	093700	36049625	1892	1892	1892	1892	19
610	20231121	093600	36013677	1892	1890	1892	1890	67
611	20231121	093500	35886941	1890	1891	1891	1890	599
612	20231121	093400	34754334	1892	1892	1892	1892	8
613	20231121	093300	34739198	1892	1892	1892	1891	62
614	20231121	093200	34621930	1892	1892	1892	1892	20
615	20231121	093100	34584090	1891	1894	1895	1891	484
616	20231121	093000	33668768	1893	1895	1896	1893	91
617	20231121	092900	33496250	1896	1896	1896	1896	0
618	20231121	092800	33496250	1896	1896	1896	1891	26
619	20231121	092700	33447021	1896	1895	1896	1895	34
620	20231121	092600	33382573	1896	1890	1896	1890	145
621	20231121	092500	33108121	1890	1888	1890	1888	84
622	20231121	092400	32949432	1888	1888	1888	1887	625
623	20231121	092300	31769436	1891	1890	1891	1890	39
624	20231121	092200	31695712	1891	1891	1893	1891	212
625	20231121	092100	31294731	1891	1887	1891	1887	128
626	20231121	092000	31052829	1887	1887	1887	1886	704
627	20231121	091900	29724422	1887	1887	1887	1887	205
628	20231121	091800	29337587	1887	1887	1887	1887	0
629	20231121	091700	29337587	1887	1887	1887	1887	0
630	20231121	091600	29337587	1887	1887	1887	1887	0
631	20231121	091500	29337587	1887	1887	1887	1887	33
632	20231121	091400	29275316	1887	1887	1887	1887	1
633	20231121	091300	29273429	1883	1880	1883	1880	14
634	20231121	091200	29247070	1886	1888	1888	1886	124
635	20231121	091100	29013087	1894	1880	1894	1880	285
636	20231121	091000	28476217	1877	1876	1880	1875	2700
637	20231121	090900	23408247	1875	1871	1876	1871	508
638	20231121	090800	22455739	1867	1867	1867	1867	5
639	20231121	090700	22446404	1877	1869	1877	1866	701
640	20231121	090600	21137442	1869	1877	1877	1869	27
641	20231121	090500	21086771	1877	1877	1878	1877	538
642	20231121	090400	20076920	1878	1878	1878	1878	0
643	20231121	090300	20076920	1878	1864	1878	1864	113
644	20231121	090200	19866106	1880	1880	1880	1880	0
645	20231121	090100	19866106	1880	1879	1880	1879	23
646	20231121	090000	19822887	1875	1860	1875	1860	10656