KissMeData/012200/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185600	39206786	1932	1932	1932	1932	40
3	20231103	185500	39206786	1932	1932	1932	1932	0
4	20231103	185400	39206786	1932	1932	1932	1932	0
5	20231103	185300	39206786	1932	1932	1932	1932	0
6	20231103	185200	39206786	1932	1932	1932	1932	0
7	20231103	185100	39206786	1932	1932	1932	1932	0
8	20231103	185000	39206786	1932	1932	1932	1932	0
9	20231103	184900	39206786	1932	1932	1932	1932	0
10	20231103	184800	39206786	1932	1932	1932	1932	0
11	20231103	184700	39206786	1932	1932	1932	1932	0
12	20231103	184600	39206786	1932	1932	1932	1932	0
13	20231103	184500	39206786	1932	1932	1932	1932	0
14	20231103	184400	39206786	1932	1932	1932	1932	0
15	20231103	184300	39206786	1932	1932	1932	1932	0
16	20231103	184200	39206786	1932	1932	1932	1932	0
17	20231103	184100	39206786	1932	1932	1932	1932	0
18	20231103	184000	39206786	1932	1932	1932	1932	0
19	20231103	183900	39206786	1932	1932	1932	1932	0
20	20231103	183800	39206786	1932	1932	1932	1932	0
21	20231103	183700	39206786	1932	1932	1932	1932	0
22	20231103	183600	39206786	1932	1932	1932	1932	0
23	20231103	183500	39206786	1932	1932	1932	1932	0
24	20231103	183400	39206786	1932	1932	1932	1932	0
25	20231103	183300	39206786	1932	1932	1932	1932	0
26	20231103	183200	39206786	1932	1932	1932	1932	0
27	20231103	183100	39206786	1932	1932	1932	1932	0
28	20231103	183000	39206786	1932	1932	1932	1932	0
29	20231103	182900	39206786	1932	1932	1932	1932	0
30	20231103	182800	39206786	1932	1932	1932	1932	0
31	20231103	182700	39206786	1932	1932	1932	1932	0
32	20231103	182600	39206786	1932	1932	1932	1932	40
33	20231103	182500	39206786	1932	1932	1932	1932	0
34	20231103	182400	39206786	1932	1932	1932	1932	0
35	20231103	182300	39206786	1932	1932	1932	1932	0
36	20231103	182200	39206786	1932	1932	1932	1932	0
37	20231103	182100	39206786	1932	1932	1932	1932	0
38	20231103	182000	39206786	1932	1932	1932	1932	0
39	20231103	181900	39206786	1932	1932	1932	1932	0
40	20231103	181800	39206786	1932	1932	1932	1932	0
41	20231103	181700	39206786	1932	1932	1932	1932	0
42	20231103	181600	39206786	1932	1932	1932	1932	0
43	20231103	181500	39206786	1932	1932	1932	1932	0
44	20231103	181400	39206786	1932	1932	1932	1932	0
45	20231103	181300	39206786	1932	1932	1932	1932	0
46	20231103	181200	39206786	1932	1932	1932	1932	0
47	20231103	181100	39206786	1932	1932	1932	1932	0
48	20231103	181000	39206786	1932	1932	1932	1932	0
49	20231103	180900	39206786	1932	1932	1932	1932	0
50	20231103	180800	39206786	1932	1932	1932	1932	0
51	20231103	180700	39206786	1932	1932	1932	1932	0
52	20231103	180600	39206786	1932	1932	1932	1932	0
53	20231103	180500	39206786	1932	1932	1932	1932	0
54	20231103	180400	39206786	1932	1932	1932	1932	0
55	20231103	180300	39206786	1932	1932	1932	1932	0
56	20231103	180200	39206786	1932	1932	1932	1932	0
57	20231103	180100	39206786	1932	1932	1932	1932	0
58	20231103	180000	39206786	1932	1932	1932	1932	0
59	20231103	175900	39206786	1932	1932	1932	1932	0
60	20231103	175800	39206786	1932	1932	1932	1932	0
61	20231103	175700	39206786	1932	1932	1932	1932	0
62	20231103	175600	39206786	1932	1932	1932	1932	40
63	20231103	175500	39206786	1932	1932	1932	1932	0
64	20231103	175400	39206786	1932	1932	1932	1932	0
65	20231103	175300	39206786	1932	1932	1932	1932	0
66	20231103	175200	39206786	1932	1932	1932	1932	0
67	20231103	175100	39206786	1932	1932	1932	1932	0
68	20231103	175000	39206786	1932	1932	1932	1932	0
69	20231103	174900	39206786	1932	1932	1932	1932	0
70	20231103	174800	39206786	1932	1932	1932	1932	0
71	20231103	174700	39206786	1932	1932	1932	1932	0
72	20231103	174600	39206786	1932	1932	1932	1932	0
73	20231103	174500	39206786	1932	1932	1932	1932	0
74	20231103	174400	39206786	1932	1932	1932	1932	0
75	20231103	174300	39206786	1932	1932	1932	1932	0
76	20231103	174200	39206786	1932	1932	1932	1932	0
77	20231103	174100	39206786	1932	1932	1932	1932	0
78	20231103	174000	39206786	1932	1932	1932	1932	0
79	20231103	173900	39206786	1932	1932	1932	1932	0
80	20231103	173800	39206786	1932	1932	1932	1932	0
81	20231103	173700	39206786	1932	1932	1932	1932	0
82	20231103	173600	39206786	1932	1932	1932	1932	0
83	20231103	173500	39206786	1932	1932	1932	1932	0
84	20231103	173400	39206786	1932	1932	1932	1932	0
85	20231103	173300	39206786	1932	1932	1932	1932	0
86	20231103	173200	39206786	1932	1932	1932	1932	0
87	20231103	173100	39206786	1932	1932	1932	1932	0
88	20231103	173000	39206786	1932	1932	1932	1932	0
89	20231103	172900	39206786	1932	1932	1932	1932	0
90	20231103	172800	39206786	1932	1932	1932	1932	0
91	20231103	172700	39206786	1932	1932	1932	1932	0
92	20231103	172600	39206786	1932	1932	1932	1932	40
93	20231103	172500	39206786	1932	1932	1932	1932	0
94	20231103	172400	39206786	1932	1932	1932	1932	0
95	20231103	172300	39206786	1932	1932	1932	1932	0
96	20231103	172200	39206786	1932	1932	1932	1932	0
97	20231103	172100	39206786	1932	1932	1932	1932	0
98	20231103	172000	39206786	1932	1932	1932	1932	0
99	20231103	171900	39206786	1932	1932	1932	1932	0
100	20231103	171800	39206786	1932	1932	1932	1932	0
101	20231103	171700	39206786	1932	1932	1932	1932	0
102	20231103	171600	39206786	1932	1932	1932	1932	0
103	20231103	171500	39206786	1932	1932	1932	1932	0
104	20231103	171400	39206786	1932	1932	1932	1932	0
105	20231103	171300	39206786	1932	1932	1932	1932	0
106	20231103	171200	39206786	1932	1932	1932	1932	0
107	20231103	171100	39206786	1932	1932	1932	1932	0
108	20231103	171000	39206786	1932	1932	1932	1932	0
109	20231103	170900	39206786	1932	1932	1932	1932	0
110	20231103	170800	39206786	1932	1932	1932	1932	0
111	20231103	170700	39206786	1932	1932	1932	1932	0
112	20231103	170600	39206786	1932	1932	1932	1932	0
113	20231103	170500	39206786	1932	1932	1932	1932	0
114	20231103	170400	39206786	1932	1932	1932	1932	0
115	20231103	170300	39206786	1932	1932	1932	1932	0
116	20231103	170200	39206786	1932	1932	1932	1932	0
117	20231103	170100	39206786	1932	1932	1932	1932	0
118	20231103	170000	39206786	1932	1932	1932	1932	0
119	20231103	165900	39206786	1932	1932	1932	1932	0
120	20231103	165800	39206786	1932	1932	1932	1932	0
121	20231103	165700	39206786	1932	1932	1932	1932	0
122	20231103	165600	39206786	1932	1932	1932	1932	40
123	20231103	165500	39206786	1932	1932	1932	1932	0
124	20231103	165400	39206786	1932	1932	1932	1932	0
125	20231103	165300	39206786	1932	1932	1932	1932	0
126	20231103	165200	39206786	1932	1932	1932	1932	0
127	20231103	165100	39206786	1932	1932	1932	1932	0
128	20231103	165000	39206786	1932	1932	1932	1932	0
129	20231103	164900	39206786	1932	1932	1932	1932	0
130	20231103	164800	39206786	1932	1932	1932	1932	0
131	20231103	164700	39206786	1932	1932	1932	1932	0
132	20231103	164600	39206786	1932	1932	1932	1932	0
133	20231103	164500	39206786	1932	1932	1932	1932	0
134	20231103	164400	39206786	1932	1932	1932	1932	0
135	20231103	164300	39206786	1932	1932	1932	1932	0
136	20231103	164200	39206786	1932	1932	1932	1932	0
137	20231103	164100	39206786	1932	1932	1932	1932	0
138	20231103	164000	39206786	1932	1932	1932	1932	0
139	20231103	163900	39206786	1932	1932	1932	1932	0
140	20231103	163800	39206786	1932	1932	1932	1932	0
141	20231103	163700	39206786	1932	1932	1932	1932	0
142	20231103	163600	39206786	1932	1932	1932	1932	0
143	20231103	163500	39206786	1932	1932	1932	1932	0
144	20231103	163400	39206786	1932	1932	1932	1932	0
145	20231103	163300	39206786	1932	1932	1932	1932	0
146	20231103	163200	39206786	1932	1932	1932	1932	0
147	20231103	163100	39206786	1932	1932	1932	1932	0
148	20231103	163000	39206786	1932	1932	1932	1932	0
149	20231103	162900	39206786	1932	1932	1932	1932	0
150	20231103	162800	39206786	1932	1932	1932	1932	0
151	20231103	162700	39206786	1932	1932	1932	1932	0
152	20231103	162600	39206786	1932	1932	1932	1932	40
153	20231103	162500	39206786	1932	1932	1932	1932	0
154	20231103	162400	39206786	1932	1932	1932	1932	0
155	20231103	162300	39206786	1932	1932	1932	1932	0
156	20231103	162200	39206786	1932	1932	1932	1932	0
157	20231103	162100	39206786	1932	1932	1932	1932	0
158	20231103	162000	39206786	1932	1932	1932	1932	0
159	20231103	161900	39206786	1932	1932	1932	1932	0
160	20231103	161800	39206786	1932	1932	1932	1932	0
161	20231103	161700	39206786	1932	1932	1932	1932	0
162	20231103	161600	39206786	1932	1932	1932	1932	0
163	20231103	161500	39206786	1932	1932	1932	1932	0
164	20231103	161400	39206786	1932	1932	1932	1932	0
165	20231103	161300	39206786	1932	1932	1932	1932	0
166	20231103	161200	39206786	1932	1932	1932	1932	0
167	20231103	161100	39206786	1932	1932	1932	1932	0
168	20231103	161000	39206786	1932	1932	1932	1932	0
169	20231103	160900	39206786	1932	1932	1932	1932	0
170	20231103	160800	39206786	1932	1932	1932	1932	0
171	20231103	160700	39206786	1932	1932	1932	1932	0
172	20231103	160600	39206786	1932	1932	1932	1932	0
173	20231103	160500	39206786	1932	1932	1932	1932	0
174	20231103	160400	39206786	1932	1932	1932	1932	0
175	20231103	160300	39206786	1932	1932	1932	1932	0
176	20231103	160200	39206786	1932	1932	1932	1932	0
177	20231103	160100	39206786	1932	1932	1932	1932	0
178	20231103	160000	39206786	1932	1932	1932	1932	0
179	20231103	155900	39206786	1932	1932	1932	1932	0
180	20231103	155800	39206786	1932	1932	1932	1932	0
181	20231103	155700	39206786	1932	1932	1932	1932	0
182	20231103	155600	39206786	1932	1932	1932	1932	40
183	20231103	155500	39206786	1932	1932	1932	1932	0
184	20231103	155400	39206786	1932	1932	1932	1932	0
185	20231103	155300	39206786	1932	1932	1932	1932	0
186	20231103	155200	39206786	1932	1932	1932	1932	0
187	20231103	155100	39206786	1932	1932	1932	1932	0
188	20231103	155000	39206786	1932	1932	1932	1932	0
189	20231103	154900	39206786	1932	1932	1932	1932	0
190	20231103	154800	39206786	1932	1932	1932	1932	0
191	20231103	154700	39206786	1932	1932	1932	1932	0
192	20231103	154600	39206786	1932	1932	1932	1932	0
193	20231103	154500	39206786	1932	1932	1932	1932	0
194	20231103	154400	39206786	1932	1932	1932	1932	0
195	20231103	154300	39206786	1932	1932	1932	1932	0
196	20231103	154200	39206786	1932	1932	1932	1932	0
197	20231103	154100	39206786	1932	1932	1932	1932	0
198	20231103	154000	39206786	1932	1932	1932	1932	0
199	20231103	153900	39206786	1932	1932	1932	1932	0
200	20231103	153800	39206786	1932	1932	1932	1932	0
201	20231103	153700	39206786	1932	1932	1932	1932	0
202	20231103	153600	39206786	1932	1932	1932	1932	0
203	20231103	153500	39206786	1932	1932	1932	1932	0
204	20231103	153400	39206786	1932	1932	1932	1932	0
205	20231103	153300	39206786	1932	1932	1932	1932	0
206	20231103	153200	39206786	1932	1932	1932	1932	0
207	20231103	153100	39206786	1932	1932	1932	1932	0
208	20231103	153000	39206786	1932	1932	1932	1932	40
209	20231103	152900	39129506	1933	1933	1933	1933	0
210	20231103	152800	39129506	1933	1933	1933	1933	0
211	20231103	152700	39129506	1933	1933	1933	1933	0
212	20231103	152600	39129506	1933	1933	1933	1933	0
213	20231103	152500	39129506	1933	1933	1933	1933	0
214	20231103	152400	39129506	1933	1933	1933	1933	0
215	20231103	152300	39129506	1933	1933	1933	1933	0
216	20231103	152200	39129506	1933	1933	1933	1933	0
217	20231103	152100	39129506	1933	1933	1933	1933	0
218	20231103	152000	39129506	1933	1933	1933	1933	0
219	20231103	151900	39129506	1933	1932	1933	1932	170
220	20231103	151800	38801059	1932	1932	1932	1932	10
221	20231103	151700	38781739	1932	1932	1932	1932	51
222	20231103	151600	38683207	1932	1932	1932	1932	0
223	20231103	151500	38683207	1932	1932	1932	1932	0
224	20231103	151400	38683207	1932	1932	1932	1932	0
225	20231103	151300	38683207	1932	1932	1932	1932	0
226	20231103	151200	38683207	1932	1932	1932	1932	0
227	20231103	151100	38683207	1932	1932	1932	1932	0
228	20231103	151000	38683207	1932	1932	1932	1932	0
229	20231103	150900	38683207	1932	1932	1932	1932	1
230	20231103	150800	38681275	1931	1931	1931	1931	0
231	20231103	150700	38681275	1931	1931	1931	1931	70
232	20231103	150600	38546105	1932	1932	1932	1932	0
233	20231103	150500	38546105	1932	1932	1932	1932	0
234	20231103	150400	38546105	1932	1932	1932	1932	0
235	20231103	150300	38546105	1932	1932	1932	1932	0
236	20231103	150200	38546105	1932	1932	1932	1932	0
237	20231103	150100	38546105	1932	1932	1932	1932	0
238	20231103	150000	38546105	1932	1932	1932	1932	0
239	20231103	145900	38546105	1932	1932	1932	1932	0
240	20231103	145800	38546105	1932	1932	1932	1932	0
241	20231103	145700	38546105	1932	1932	1932	1932	0
242	20231103	145600	38546105	1932	1932	1932	1932	30
243	20231103	145500	38488145	1932	1932	1932	1932	0
244	20231103	145400	38488145	1932	1932	1932	1932	0
245	20231103	145300	38488145	1932	1932	1932	1932	0
246	20231103	145200	38488145	1932	1932	1932	1932	0
247	20231103	145100	38488145	1932	1927	1932	1927	226
248	20231103	145000	38052638	1926	1926	1926	1926	230
249	20231103	144900	37609658	1926	1926	1926	1926	345
250	20231103	144800	36945188	1926	1926	1926	1926	1
251	20231103	144700	36943262	1927	1927	1927	1927	10
252	20231103	144600	36923992	1930	1930	1930	1930	0
253	20231103	144500	36923992	1930	1930	1930	1930	20
254	20231103	144400	36885392	1932	1932	1932	1932	0
255	20231103	144300	36885392	1932	1932	1932	1932	0
256	20231103	144200	36885392	1932	1932	1932	1932	0
257	20231103	144100	36885392	1932	1932	1932	1932	0
258	20231103	144000	36885392	1932	1932	1932	1932	0
259	20231103	143900	36885392	1932	1932	1932	1932	0
260	20231103	143800	36885392	1932	1932	1932	1932	0
261	20231103	143700	36885392	1932	1932	1932	1932	0
262	20231103	143600	36885392	1932	1932	1932	1932	0
263	20231103	143500	36885392	1932	1932	1932	1932	0
264	20231103	143400	36885392	1932	1932	1932	1932	0
265	20231103	143300	36885392	1932	1932	1932	1932	0
266	20231103	143200	36885392	1932	1932	1932	1932	0
267	20231103	143100	36885392	1932	1932	1932	1932	0
268	20231103	143000	36885392	1932	1932	1932	1932	0
269	20231103	142900	36885392	1932	1932	1932	1932	0
270	20231103	142800	36885392	1932	1932	1932	1932	0
271	20231103	142700	36885392	1932	1926	1932	1926	313
272	20231103	142600	36282518	1926	1926	1926	1926	0
273	20231103	142500	36282518	1926	1926	1926	1926	200
274	20231103	142400	35897318	1930	1930	1930	1930	0
275	20231103	142300	35897318	1930	1930	1930	1930	0
276	20231103	142200	35897318	1930	1930	1930	1930	0
277	20231103	142100	35897318	1930	1930	1930	1930	0
278	20231103	142000	35897318	1930	1930	1930	1930	500
279	20231103	141900	34932318	1927	1927	1927	1927	1
280	20231103	141800	34930391	1927	1927	1927	1927	29
281	20231103	141700	34874508	1927	1927	1927	1927	0
282	20231103	141600	34874508	1927	1927	1927	1927	54
283	20231103	141500	34770450	1926	1926	1926	1926	0
284	20231103	141400	34770450	1926	1926	1926	1926	0
285	20231103	141300	34770450	1926	1926	1926	1926	0
286	20231103	141200	34770450	1926	1926	1926	1926	0
287	20231103	141100	34770450	1926	1926	1926	1926	511
288	20231103	141000	33786264	1926	1926	1926	1926	0
289	20231103	140900	33786264	1926	1926	1926	1926	0
290	20231103	140800	33786264	1926	1926	1926	1926	1
291	20231103	140700	33784338	1926	1926	1926	1926	0
292	20231103	140600	33784338	1926	1926	1926	1926	0
293	20231103	140500	33784338	1926	1926	1926	1926	50
294	20231103	140400	33688038	1926	1929	1929	1926	1304
295	20231103	140300	31176297	1930	1930	1930	1930	0
296	20231103	140200	31176297	1930	1930	1930	1930	0
297	20231103	140100	31176297	1930	1930	1930	1930	0
298	20231103	140000	31176297	1930	1930	1930	1930	0
299	20231103	135900	31176297	1930	1930	1930	1930	196
300	20231103	135800	30798017	1929	1929	1929	1929	0
301	20231103	135700	30798017	1929	1929	1929	1929	0
302	20231103	135600	30798017	1929	1929	1929	1929	1
303	20231103	135500	30796088	1930	1930	1930	1930	0
304	20231103	135400	30796088	1930	1930	1930	1930	50
305	20231103	135300	30699588	1930	1930	1930	1930	0
306	20231103	135200	30699588	1930	1930	1930	1930	0
307	20231103	135100	30699588	1930	1930	1930	1930	0
308	20231103	135000	30699588	1930	1930	1930	1930	0
309	20231103	134900	30699588	1930	1930	1930	1930	0
310	20231103	134800	30699588	1930	1930	1930	1930	0
311	20231103	134700	30699588	1930	1930	1930	1930	260
312	20231103	134600	30197788	1930	1930	1930	1930	0
313	20231103	134500	30197788	1930	1930	1930	1930	0
314	20231103	134400	30197788	1930	1930	1930	1930	0
315	20231103	134300	30197788	1930	1930	1930	1930	0
316	20231103	134200	30197788	1930	1930	1930	1930	0
317	20231103	134100	30197788	1930	1930	1930	1930	0
318	20231103	134000	30197788	1930	1930	1930	1930	0
319	20231103	133900	30197788	1930	1930	1930	1930	70
320	20231103	133800	30062688	1931	1932	1932	1931	10
321	20231103	133700	30043369	1932	1932	1932	1932	0
322	20231103	133600	30043369	1932	1932	1932	1932	18
323	20231103	133500	30008593	1932	1932	1933	1932	37
324	20231103	133400	29937108	1932	1932	1932	1932	9
325	20231103	133300	29919720	1932	1932	1932	1932	0
326	20231103	133200	29919720	1932	1932	1932	1932	9
327	20231103	133100	29902332	1932	1932	1932	1932	9
328	20231103	133000	29884944	1932	1932	1932	1932	27
329	20231103	132900	29832780	1932	1932	1932	1932	0
330	20231103	132800	29832780	1932	1928	1932	1928	597
331	20231103	132700	28681520	1929	1929	1929	1929	0
332	20231103	132600	28681520	1929	1929	1929	1929	0
333	20231103	132500	28681520	1929	1929	1929	1929	0
334	20231103	132400	28681520	1929	1929	1929	1929	0
335	20231103	132300	28681520	1929	1929	1929	1929	93
336	20231103	132200	28502123	1930	1930	1930	1930	11
337	20231103	132100	28480893	1930	1930	1930	1930	0
338	20231103	132000	28480893	1930	1930	1930	1930	11
339	20231103	131900	28459663	1929	1929	1929	1929	2
340	20231103	131800	28455805	1930	1930	1930	1930	0
341	20231103	131700	28455805	1930	1930	1930	1930	7
342	20231103	131600	28442295	1932	1932	1932	1932	0
343	20231103	131500	28442295	1932	1932	1932	1932	0
344	20231103	131400	28442295	1932	1932	1932	1932	0
345	20231103	131300	28442295	1932	1932	1932	1932	0
346	20231103	131200	28442295	1932	1932	1932	1932	0
347	20231103	131100	28442295	1932	1932	1932	1932	0
348	20231103	131000	28442295	1932	1932	1932	1932	0
349	20231103	130900	28442295	1932	1932	1932	1932	2
350	20231103	130800	28438431	1931	1931	1931	1931	10
351	20231103	130700	28419121	1931	1931	1931	1931	13
352	20231103	130600	28394018	1927	1931	1931	1927	9
353	20231103	130500	28376649	1931	1931	1931	1931	0
354	20231103	130400	28376649	1931	1931	1931	1931	0
355	20231103	130300	28376649	1931	1930	1931	1930	130
356	20231103	130200	28125746	1930	1930	1930	1930	0
357	20231103	130100	28125746	1930	1930	1930	1930	0
358	20231103	130000	28125746	1930	1930	1930	1930	0
359	20231103	125900	28125746	1930	1930	1930	1930	0
360	20231103	125800	28125746	1930	1930	1930	1930	0
361	20231103	125700	28125746	1930	1930	1930	1930	500
362	20231103	125600	27160746	1927	1927	1927	1927	0
363	20231103	125500	27160746	1927	1927	1927	1927	0
364	20231103	125400	27160746	1927	1927	1927	1927	0
365	20231103	125300	27160746	1927	1927	1927	1927	0
366	20231103	125200	27160746	1927	1927	1927	1927	0
367	20231103	125100	27160746	1927	1927	1927	1927	0
368	20231103	125000	27160746	1927	1927	1927	1927	0
369	20231103	124900	27160746	1927	1927	1927	1927	0
370	20231103	124800	27160746	1927	1927	1927	1927	167
371	20231103	124700	26838937	1927	1927	1927	1927	0
372	20231103	124600	26838937	1927	1927	1927	1927	0
373	20231103	124500	26838937	1927	1927	1927	1927	0
374	20231103	124400	26838937	1927	1927	1927	1927	0
375	20231103	124300	26838937	1927	1927	1927	1927	0
376	20231103	124200	26838937	1927	1927	1927	1927	0
377	20231103	124100	26838937	1927	1927	1927	1927	0
378	20231103	124000	26838937	1927	1927	1927	1927	0
379	20231103	123900	26838937	1927	1928	1929	1927	440
380	20231103	123800	25990637	1928	1928	1928	1928	0
381	20231103	123700	25990637	1928	1928	1928	1928	0
382	20231103	123600	25990637	1928	1928	1928	1928	0
383	20231103	123500	25990637	1928	1928	1928	1928	0
384	20231103	123400	25990637	1928	1928	1928	1928	0
385	20231103	123300	25990637	1928	1928	1928	1928	0
386	20231103	123200	25990637	1928	1928	1928	1928	2
387	20231103	123100	25986781	1928	1928	1928	1928	1
388	20231103	123000	25984853	1928	1928	1928	1928	0
389	20231103	122900	25984853	1928	1928	1928	1928	0
390	20231103	122800	25984853	1928	1928	1928	1928	0
391	20231103	122700	25984853	1928	1928	1928	1928	0
392	20231103	122600	25984853	1928	1928	1928	1928	100
393	20231103	122500	25792053	1928	1928	1928	1928	0
394	20231103	122400	25792053	1928	1928	1928	1928	0
395	20231103	122300	25792053	1928	1928	1928	1928	0
396	20231103	122200	25792053	1928	1928	1928	1928	0
397	20231103	122100	25792053	1928	1928	1928	1928	0
398	20231103	122000	25792053	1928	1928	1928	1928	0
399	20231103	121900	25792053	1928	1928	1928	1928	2
400	20231103	121800	25788197	1928	1928	1928	1928	5
401	20231103	121700	25778557	1926	1926	1926	1926	0
402	20231103	121600	25778557	1926	1926	1926	1926	0
403	20231103	121500	25778557	1926	1926	1926	1926	0
404	20231103	121400	25778557	1926	1926	1926	1926	600
405	20231103	121300	24622957	1926	1926	1926	1926	0
406	20231103	121200	24622957	1926	1926	1926	1926	0
407	20231103	121100	24622957	1926	1926	1926	1926	0
408	20231103	121000	24622957	1926	1926	1926	1926	0
409	20231103	120900	24622957	1926	1926	1926	1926	0
410	20231103	120800	24622957	1926	1926	1926	1926	0
411	20231103	120700	24622957	1926	1926	1926	1926	0
412	20231103	120600	24622957	1926	1926	1926	1926	0
413	20231103	120500	24622957	1926	1926	1926	1926	0
414	20231103	120400	24622957	1926	1926	1926	1926	0
415	20231103	120300	24622957	1926	1926	1926	1926	0
416	20231103	120200	24622957	1926	1927	1927	1926	600
417	20231103	120100	23467045	1930	1930	1930	1930	0
418	20231103	120000	23467045	1930	1930	1930	1930	0
419	20231103	115900	23467045	1930	1930	1930	1930	0
420	20231103	115800	23467045	1930	1930	1930	1930	0
421	20231103	115700	23467045	1930	1930	1930	1930	0
422	20231103	115600	23467045	1930	1930	1930	1930	20
423	20231103	115500	23428445	1930	1930	1930	1930	0
424	20231103	115400	23428445	1930	1930	1930	1930	7
425	20231103	115300	23414935	1930	1930	1930	1930	0
426	20231103	115200	23414935	1930	1930	1930	1930	0
427	20231103	115100	23414935	1930	1930	1930	1930	0
428	20231103	115000	23414935	1930	1930	1930	1930	0
429	20231103	114900	23414935	1930	1930	1930	1930	0
430	20231103	114800	23414935	1930	1930	1930	1930	102
431	20231103	114700	23218075	1926	1926	1926	1926	0
432	20231103	114600	23218075	1926	1926	1926	1926	0
433	20231103	114500	23218075	1926	1926	1926	1926	0
434	20231103	114400	23218075	1926	1926	1926	1926	0
435	20231103	114300	23218075	1926	1926	1926	1926	0
436	20231103	114200	23218075	1926	1926	1926	1926	0
437	20231103	114100	23218075	1926	1926	1926	1926	0
438	20231103	114000	23218075	1926	1926	1926	1926	0
439	20231103	113900	23218075	1926	1926	1926	1926	0
440	20231103	113800	23218075	1926	1926	1926	1926	0
441	20231103	113700	23218075	1926	1926	1926	1926	0
442	20231103	113600	23218075	1926	1926	1926	1926	0
443	20231103	113500	23218075	1926	1926	1926	1926	0
444	20231103	113400	23218075	1926	1926	1926	1926	0
445	20231103	113300	23218075	1926	1926	1926	1926	0
446	20231103	113200	23218075	1926	1926	1926	1926	0
447	20231103	113100	23218075	1926	1926	1926	1926	0
448	20231103	113000	23218075	1926	1926	1926	1926	0
449	20231103	112900	23218075	1926	1926	1926	1926	0
450	20231103	112800	23218075	1926	1926	1926	1926	0
451	20231103	112700	23218075	1926	1926	1926	1926	0
452	20231103	112600	23218075	1926	1926	1926	1926	0
453	20231103	112500	23218075	1926	1926	1926	1926	0
454	20231103	112400	23218075	1926	1926	1926	1926	11
455	20231103	112300	23196889	1927	1927	1927	1927	0
456	20231103	112200	23196889	1927	1927	1927	1927	10
457	20231103	112100	23177619	1925	1925	1925	1925	0
458	20231103	112000	23177619	1925	1925	1925	1925	0
459	20231103	111900	23177619	1925	1925	1925	1925	0
460	20231103	111800	23177619	1925	1926	1926	1925	590
461	20231103	111700	22041356	1926	1928	1928	1926	768
462	20231103	111600	20561114	1931	1931	1931	1931	0
463	20231103	111500	20561114	1931	1931	1931	1931	1
464	20231103	111400	20559183	1928	1928	1928	1928	0
465	20231103	111300	20559183	1928	1928	1928	1928	0
466	20231103	111200	20559183	1928	1928	1928	1928	0
467	20231103	111100	20559183	1928	1928	1928	1928	0
468	20231103	111000	20559183	1928	1928	1928	1928	0
469	20231103	110900	20559183	1928	1928	1928	1928	0
470	20231103	110800	20559183	1928	1928	1928	1928	0
471	20231103	110700	20559183	1928	1928	1928	1928	0
472	20231103	110600	20559183	1928	1928	1928	1928	0
473	20231103	110500	20559183	1928	1928	1928	1928	0
474	20231103	110400	20559183	1928	1928	1928	1928	0
475	20231103	110300	20559183	1928	1928	1928	1928	0
476	20231103	110200	20559183	1928	1928	1928	1928	0
477	20231103	110100	20559183	1928	1928	1928	1928	0
478	20231103	110000	20559183	1928	1928	1928	1928	0
479	20231103	105900	20559183	1928	1933	1933	1928	2240
480	20231103	105800	16235761	1933	1933	1933	1933	0
481	20231103	105700	16235761	1933	1933	1933	1933	0
482	20231103	105600	16235761	1933	1933	1933	1933	0
483	20231103	105500	16235761	1933	1933	1933	1933	8
484	20231103	105400	16220297	1933	1934	1934	1933	42
485	20231103	105300	16139110	1936	1936	1936	1936	4
486	20231103	105200	16131366	1936	1936	1936	1936	0
487	20231103	105100	16131366	1936	1936	1936	1936	0
488	20231103	105000	16131366	1936	1936	1936	1936	0
489	20231103	104900	16131366	1936	1936	1936	1936	0
490	20231103	104800	16131366	1936	1936	1936	1936	0
491	20231103	104700	16131366	1936	1934	1936	1934	26
492	20231103	104600	16081058	1933	1933	1933	1933	10
493	20231103	104500	16061728	1932	1932	1932	1932	3
494	20231103	104400	16055932	1932	1931	1932	1931	408
495	20231103	104300	15268081	1931	1931	1931	1931	109
496	20231103	104200	15057602	1931	1931	1931	1931	0
497	20231103	104100	15057602	1931	1931	1931	1931	0
498	20231103	104000	15057602	1931	1931	1931	1931	0
499	20231103	103900	15057602	1931	1931	1931	1931	0
500	20231103	103800	15057602	1931	1931	1931	1931	0
501	20231103	103700	15057602	1931	1931	1931	1931	2
502	20231103	103600	15053740	1932	1932	1932	1932	0
503	20231103	103500	15053740	1932	1932	1932	1932	0
504	20231103	103400	15053740	1932	1932	1932	1932	0
505	20231103	103300	15053740	1932	1932	1932	1932	0
506	20231103	103200	15053740	1932	1932	1932	1932	0
507	20231103	103100	15053740	1932	1932	1932	1932	0
508	20231103	103000	15053740	1932	1932	1932	1932	0
509	20231103	102900	15053740	1932	1932	1932	1932	0
510	20231103	102800	15053740	1932	1932	1932	1932	0
511	20231103	102700	15053740	1932	1932	1932	1932	1
512	20231103	102600	15051808	1932	1932	1932	1932	0
513	20231103	102500	15051808	1932	1932	1932	1932	0
514	20231103	102400	15051808	1932	1932	1932	1932	0
515	20231103	102300	15051808	1932	1932	1932	1932	0
516	20231103	102200	15051808	1932	1931	1932	1931	2
517	20231103	102100	15047945	1931	1931	1931	1931	506
518	20231103	102000	14070859	1931	1931	1931	1931	0
519	20231103	101900	14070859	1931	1930	1931	1930	21
520	20231103	101800	14030318	1929	1929	1929	1929	0
521	20231103	101700	14030318	1929	1929	1929	1929	0
522	20231103	101600	14030318	1929	1929	1929	1929	0
523	20231103	101500	14030318	1929	1929	1929	1929	0
524	20231103	101400	14030318	1929	1929	1929	1929	0
525	20231103	101300	14030318	1929	1929	1929	1929	0
526	20231103	101200	14030318	1929	1929	1929	1929	0
527	20231103	101100	14030318	1929	1929	1929	1929	0
528	20231103	101000	14030318	1929	1929	1929	1929	415
529	20231103	100900	13229783	1929	1929	1929	1929	0
530	20231103	100800	13229783	1929	1929	1929	1929	0
531	20231103	100700	13229783	1929	1928	1929	1928	101
532	20231103	100600	13034955	1929	1929	1929	1929	1
533	20231103	100500	13033026	1936	1936	1936	1936	0
534	20231103	100400	13033026	1936	1936	1936	1936	0
535	20231103	100300	13033026	1936	1936	1936	1936	0
536	20231103	100200	13033026	1936	1936	1936	1936	0
537	20231103	100100	13033026	1936	1936	1936	1936	0
538	20231103	100000	13033026	1936	1936	1936	1936	0
539	20231103	095900	13033026	1936	1936	1936	1936	0
540	20231103	095800	13033026	1936	1936	1936	1936	0
541	20231103	095700	13033026	1936	1930	1936	1930	20
542	20231103	095600	12994399	1928	1928	1928	1928	1
543	20231103	095500	12992471	1929	1930	1930	1929	2
544	20231103	095400	12988612	1927	1927	1927	1927	0
545	20231103	095300	12988612	1927	1927	1927	1927	33
546	20231103	095200	12925021	1927	1927	1927	1927	400
547	20231103	095100	12154221	1926	1926	1926	1926	4
548	20231103	095000	12146517	1927	1927	1927	1927	0
549	20231103	094900	12146517	1927	1927	1927	1927	0
550	20231103	094800	12146517	1927	1927	1927	1927	51
551	20231103	094700	12048240	1927	1927	1927	1927	0
552	20231103	094600	12048240	1927	1927	1927	1927	51
553	20231103	094500	11949963	1927	1927	1927	1927	0
554	20231103	094400	11949963	1927	1928	1928	1927	3
555	20231103	094300	11944181	1927	1927	1927	1927	0
556	20231103	094200	11944181	1927	1927	1927	1927	0
557	20231103	094100	11944181	1927	1927	1927	1927	0
558	20231103	094000	11944181	1927	1927	1927	1927	0
559	20231103	093900	11944181	1927	1927	1927	1927	0
560	20231103	093800	11944181	1927	1927	1927	1927	0
561	20231103	093700	11944181	1927	1927	1927	1927	0
562	20231103	093600	11944181	1927	1927	1927	1927	0
563	20231103	093500	11944181	1927	1933	1933	1927	719
564	20231103	093400	10557477	1940	1940	1940	1940	1
565	20231103	093300	10555537	1940	1940	1940	1940	1
566	20231103	093200	10553597	1940	1940	1940	1940	0
567	20231103	093100	10553597	1940	1940	1940	1940	3
568	20231103	093000	10547777	1943	1943	1943	1943	0
569	20231103	092900	10547777	1943	1943	1943	1943	0
570	20231103	092800	10547777	1943	1943	1943	1943	0
571	20231103	092700	10547777	1943	1943	1943	1943	0
572	20231103	092600	10547777	1943	1943	1943	1943	0
573	20231103	092500	10547777	1943	1935	1943	1935	484
574	20231103	092400	9609523	1934	1933	1934	1933	153
575	20231103	092300	9313728	1925	1926	1926	1925	51
576	20231103	092200	9215552	1935	1935	1935	1935	0
577	20231103	092100	9215552	1935	1935	1935	1935	1
578	20231103	092000	9213617	1935	1935	1935	1935	0
579	20231103	091900	9213617	1935	1935	1935	1923	64
580	20231103	091800	9090425	1925	1939	1939	1925	184
581	20231103	091700	8736118	1925	1928	1928	1925	2168
582	20231103	091600	4561638	1944	1944	1944	1944	1
583	20231103	091500	4559694	1925	1945	1945	1925	505
584	20231103	091400	3584324	1948	1948	1948	1948	12
585	20231103	091300	3560948	1950	1950	1950	1950	0
586	20231103	091200	3560948	1950	1950	1950	1950	0
587	20231103	091100	3560948	1950	1950	1950	1950	0
588	20231103	091000	3560948	1950	1950	1950	1950	52
589	20231103	090900	3459548	1950	1950	1950	1950	0
590	20231103	090800	3459548	1950	1950	1950	1950	0
591	20231103	090700	3459548	1950	1950	1950	1950	0
592	20231103	090600	3459548	1950	1945	1950	1945	30
593	20231103	090500	3401148	1950	1950	1950	1950	0
594	20231103	090400	3401148	1950	1950	1950	1950	10
595	20231103	090300	3381648	1950	1950	1950	1950	0
596	20231103	090200	3381648	1950	1949	1950	1949	3
597	20231103	090100	3375800	1930	1930	1930	1930	435
598	20231103	090000	2536250	1930	1930	1930	1927	1315