KissMeData/012200/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185600	37017450	1935	1935	1935	1935	1200
3	20231117	185500	37017450	1935	1935	1935	1935	0
4	20231117	185400	37017450	1935	1935	1935	1935	0
5	20231117	185300	37017450	1935	1935	1935	1935	0
6	20231117	185200	37017450	1935	1935	1935	1935	0
7	20231117	185100	37017450	1935	1935	1935	1935	0
8	20231117	185000	37017450	1935	1935	1935	1935	0
9	20231117	184900	37017450	1935	1935	1935	1935	0
10	20231117	184800	37017450	1935	1935	1935	1935	0
11	20231117	184700	37017450	1935	1935	1935	1935	0
12	20231117	184600	37017450	1935	1935	1935	1935	0
13	20231117	184500	37017450	1935	1935	1935	1935	0
14	20231117	184400	37017450	1935	1935	1935	1935	0
15	20231117	184300	37017450	1935	1935	1935	1935	0
16	20231117	184200	37017450	1935	1935	1935	1935	0
17	20231117	184100	37017450	1935	1935	1935	1935	0
18	20231117	184000	37017450	1935	1935	1935	1935	0
19	20231117	183900	37017450	1935	1935	1935	1935	0
20	20231117	183800	37017450	1935	1935	1935	1935	0
21	20231117	183700	37017450	1935	1935	1935	1935	0
22	20231117	183600	37017450	1935	1935	1935	1935	0
23	20231117	183500	37017450	1935	1935	1935	1935	0
24	20231117	183400	37017450	1935	1935	1935	1935	0
25	20231117	183300	37017450	1935	1935	1935	1935	0
26	20231117	183200	37017450	1935	1935	1935	1935	0
27	20231117	183100	37017450	1935	1935	1935	1935	0
28	20231117	183000	37017450	1935	1935	1935	1935	0
29	20231117	182900	37017450	1935	1935	1935	1935	0
30	20231117	182800	37017450	1935	1935	1935	1935	0
31	20231117	182700	37017450	1935	1935	1935	1935	0
32	20231117	182600	37017450	1935	1935	1935	1935	1200
33	20231117	182500	37017450	1935	1935	1935	1935	0
34	20231117	182400	37017450	1935	1935	1935	1935	0
35	20231117	182300	37017450	1935	1935	1935	1935	0
36	20231117	182200	37017450	1935	1935	1935	1935	0
37	20231117	182100	37017450	1935	1935	1935	1935	0
38	20231117	182000	37017450	1935	1935	1935	1935	0
39	20231117	181900	37017450	1935	1935	1935	1935	0
40	20231117	181800	37017450	1935	1935	1935	1935	0
41	20231117	181700	37017450	1935	1935	1935	1935	0
42	20231117	181600	37017450	1935	1935	1935	1935	0
43	20231117	181500	37017450	1935	1935	1935	1935	0
44	20231117	181400	37017450	1935	1935	1935	1935	0
45	20231117	181300	37017450	1935	1935	1935	1935	0
46	20231117	181200	37017450	1935	1935	1935	1935	0
47	20231117	181100	37017450	1935	1935	1935	1935	0
48	20231117	181000	37017450	1935	1935	1935	1935	0
49	20231117	180900	37017450	1935	1935	1935	1935	0
50	20231117	180800	37017450	1935	1935	1935	1935	0
51	20231117	180700	37017450	1935	1935	1935	1935	0
52	20231117	180600	37017450	1935	1935	1935	1935	0
53	20231117	180500	37017450	1935	1935	1935	1935	0
54	20231117	180400	37017450	1935	1935	1935	1935	0
55	20231117	180300	37017450	1935	1935	1935	1935	0
56	20231117	180200	37017450	1935	1935	1935	1935	0
57	20231117	180100	37017450	1935	1935	1935	1935	0
58	20231117	180000	37017450	1935	1935	1935	1935	0
59	20231117	175900	37017450	1935	1935	1935	1935	0
60	20231117	175800	37017450	1935	1935	1935	1935	0
61	20231117	175700	37017450	1935	1935	1935	1935	0
62	20231117	175600	37017450	1935	1935	1935	1935	1200
63	20231117	175500	37017450	1935	1935	1935	1935	0
64	20231117	175400	37017450	1935	1935	1935	1935	0
65	20231117	175300	37017450	1935	1935	1935	1935	0
66	20231117	175200	37017450	1935	1935	1935	1935	0
67	20231117	175100	37017450	1935	1935	1935	1935	0
68	20231117	175000	37017450	1935	1935	1935	1935	0
69	20231117	174900	37017450	1935	1935	1935	1935	0
70	20231117	174800	37017450	1935	1935	1935	1935	0
71	20231117	174700	37017450	1935	1935	1935	1935	0
72	20231117	174600	37017450	1935	1935	1935	1935	0
73	20231117	174500	37017450	1935	1935	1935	1935	0
74	20231117	174400	37017450	1935	1935	1935	1935	0
75	20231117	174300	37017450	1935	1935	1935	1935	0
76	20231117	174200	37017450	1935	1935	1935	1935	0
77	20231117	174100	37017450	1935	1935	1935	1935	0
78	20231117	174000	37017450	1935	1935	1935	1935	0
79	20231117	173900	37017450	1935	1935	1935	1935	0
80	20231117	173800	37017450	1935	1935	1935	1935	0
81	20231117	173700	37017450	1935	1935	1935	1935	0
82	20231117	173600	37017450	1935	1935	1935	1935	0
83	20231117	173500	37017450	1935	1935	1935	1935	0
84	20231117	173400	37017450	1935	1935	1935	1935	0
85	20231117	173300	37017450	1935	1935	1935	1935	0
86	20231117	173200	37017450	1935	1935	1935	1935	0
87	20231117	173100	37017450	1935	1935	1935	1935	0
88	20231117	173000	37017450	1935	1935	1935	1935	0
89	20231117	172900	37017450	1935	1935	1935	1935	0
90	20231117	172800	37017450	1935	1935	1935	1935	0
91	20231117	172700	37017450	1935	1935	1935	1935	0
92	20231117	172600	37017450	1935	1935	1935	1935	1200
93	20231117	172500	37017450	1935	1935	1935	1935	0
94	20231117	172400	37017450	1935	1935	1935	1935	0
95	20231117	172300	37017450	1935	1935	1935	1935	0
96	20231117	172200	37017450	1935	1935	1935	1935	0
97	20231117	172100	37017450	1935	1935	1935	1935	0
98	20231117	172000	37017450	1935	1935	1935	1935	0
99	20231117	171900	37017450	1935	1935	1935	1935	0
100	20231117	171800	37017450	1935	1935	1935	1935	0
101	20231117	171700	37017450	1935	1935	1935	1935	0
102	20231117	171600	37017450	1935	1935	1935	1935	0
103	20231117	171500	37017450	1935	1935	1935	1935	0
104	20231117	171400	37017450	1935	1935	1935	1935	0
105	20231117	171300	37017450	1935	1935	1935	1935	0
106	20231117	171200	37017450	1935	1935	1935	1935	0
107	20231117	171100	37017450	1935	1935	1935	1935	0
108	20231117	171000	37017450	1935	1935	1935	1935	0
109	20231117	170900	37017450	1935	1935	1935	1935	0
110	20231117	170800	37017450	1935	1935	1935	1935	0
111	20231117	170700	37017450	1935	1935	1935	1935	0
112	20231117	170600	37017450	1935	1935	1935	1935	0
113	20231117	170500	37017450	1935	1935	1935	1935	0
114	20231117	170400	37017450	1935	1935	1935	1935	0
115	20231117	170300	37017450	1935	1935	1935	1935	0
116	20231117	170200	37017450	1935	1935	1935	1935	0
117	20231117	170100	37017450	1935	1935	1935	1935	0
118	20231117	170000	37017450	1935	1935	1935	1935	0
119	20231117	165900	37017450	1935	1935	1935	1935	0
120	20231117	165800	37017450	1935	1935	1935	1935	0
121	20231117	165700	37017450	1935	1935	1935	1935	0
122	20231117	165600	37017450	1935	1935	1935	1935	1200
123	20231117	165500	37017450	1935	1935	1935	1935	0
124	20231117	165400	37017450	1935	1935	1935	1935	0
125	20231117	165300	37017450	1935	1935	1935	1935	0
126	20231117	165200	37017450	1935	1935	1935	1935	0
127	20231117	165100	37017450	1935	1935	1935	1935	0
128	20231117	165000	37017450	1935	1935	1935	1935	0
129	20231117	164900	37017450	1935	1935	1935	1935	0
130	20231117	164800	37017450	1935	1935	1935	1935	0
131	20231117	164700	37017450	1935	1935	1935	1935	0
132	20231117	164600	37017450	1935	1935	1935	1935	0
133	20231117	164500	37017450	1935	1935	1935	1935	0
134	20231117	164400	37017450	1935	1935	1935	1935	0
135	20231117	164300	37017450	1935	1935	1935	1935	0
136	20231117	164200	37017450	1935	1935	1935	1935	0
137	20231117	164100	37017450	1935	1935	1935	1935	0
138	20231117	164000	37017450	1935	1935	1935	1935	0
139	20231117	163900	37017450	1935	1935	1935	1935	0
140	20231117	163800	37017450	1935	1935	1935	1935	0
141	20231117	163700	37017450	1935	1935	1935	1935	0
142	20231117	163600	37017450	1935	1935	1935	1935	0
143	20231117	163500	37017450	1935	1935	1935	1935	0
144	20231117	163400	37017450	1935	1935	1935	1935	0
145	20231117	163300	37017450	1935	1935	1935	1935	0
146	20231117	163200	37017450	1935	1935	1935	1935	0
147	20231117	163100	37017450	1935	1935	1935	1935	0
148	20231117	163000	37017450	1935	1935	1935	1935	0
149	20231117	162900	37017450	1935	1935	1935	1935	0
150	20231117	162800	37017450	1935	1935	1935	1935	0
151	20231117	162700	37017450	1935	1935	1935	1935	0
152	20231117	162600	37017450	1935	1935	1935	1935	1200
153	20231117	162500	37017450	1935	1935	1935	1935	0
154	20231117	162400	37017450	1935	1935	1935	1935	0
155	20231117	162300	37017450	1935	1935	1935	1935	0
156	20231117	162200	37017450	1935	1935	1935	1935	0
157	20231117	162100	37017450	1935	1935	1935	1935	0
158	20231117	162000	37017450	1935	1935	1935	1935	0
159	20231117	161900	37017450	1935	1935	1935	1935	0
160	20231117	161800	37017450	1935	1935	1935	1935	0
161	20231117	161700	37017450	1935	1935	1935	1935	0
162	20231117	161600	37017450	1935	1935	1935	1935	0
163	20231117	161500	37017450	1935	1935	1935	1935	0
164	20231117	161400	37017450	1935	1935	1935	1935	0
165	20231117	161300	37017450	1935	1935	1935	1935	0
166	20231117	161200	37017450	1935	1935	1935	1935	0
167	20231117	161100	37017450	1935	1935	1935	1935	0
168	20231117	161000	37017450	1935	1935	1935	1935	0
169	20231117	160900	37017450	1935	1935	1935	1935	0
170	20231117	160800	37017450	1935	1935	1935	1935	0
171	20231117	160700	37017450	1935	1935	1935	1935	0
172	20231117	160600	37017450	1935	1935	1935	1935	0
173	20231117	160500	37017450	1935	1935	1935	1935	0
174	20231117	160400	37017450	1935	1935	1935	1935	0
175	20231117	160300	37017450	1935	1935	1935	1935	0
176	20231117	160200	37017450	1935	1935	1935	1935	0
177	20231117	160100	37017450	1935	1935	1935	1935	0
178	20231117	160000	37017450	1935	1935	1935	1935	0
179	20231117	155900	37017450	1935	1935	1935	1935	0
180	20231117	155800	37017450	1935	1935	1935	1935	0
181	20231117	155700	37017450	1935	1935	1935	1935	0
182	20231117	155600	37017450	1935	1935	1935	1935	1200
183	20231117	155500	37017450	1935	1935	1935	1935	0
184	20231117	155400	37017450	1935	1935	1935	1935	0
185	20231117	155300	37017450	1935	1935	1935	1935	0
186	20231117	155200	37017450	1935	1935	1935	1935	0
187	20231117	155100	37017450	1935	1935	1935	1935	0
188	20231117	155000	37017450	1935	1935	1935	1935	0
189	20231117	154900	37017450	1935	1935	1935	1935	0
190	20231117	154800	37017450	1935	1935	1935	1935	0
191	20231117	154700	37017450	1935	1935	1935	1935	0
192	20231117	154600	37017450	1935	1935	1935	1935	0
193	20231117	154500	37017450	1935	1935	1935	1935	0
194	20231117	154400	37017450	1935	1935	1935	1935	0
195	20231117	154300	37017450	1935	1935	1935	1935	0
196	20231117	154200	37017450	1935	1935	1935	1935	0
197	20231117	154100	37017450	1935	1935	1935	1935	0
198	20231117	154000	37017450	1935	1935	1935	1935	0
199	20231117	153900	37017450	1935	1935	1935	1935	0
200	20231117	153800	37017450	1935	1935	1935	1935	0
201	20231117	153700	37017450	1935	1935	1935	1935	0
202	20231117	153600	37017450	1935	1935	1935	1935	0
203	20231117	153500	37017450	1935	1935	1935	1935	0
204	20231117	153400	37017450	1935	1935	1935	1935	0
205	20231117	153300	37017450	1935	1935	1935	1935	0
206	20231117	153200	37017450	1935	1935	1935	1935	0
207	20231117	153100	37017450	1935	1935	1935	1935	0
208	20231117	153000	37017450	1935	1935	1935	1935	1200
209	20231117	152900	34695450	1939	1939	1939	1939	0
210	20231117	152800	34695450	1939	1939	1939	1939	0
211	20231117	152700	34695450	1939	1939	1939	1939	0
212	20231117	152600	34695450	1939	1939	1939	1939	0
213	20231117	152500	34695450	1939	1939	1939	1939	0
214	20231117	152400	34695450	1939	1939	1939	1939	0
215	20231117	152300	34695450	1939	1939	1939	1939	0
216	20231117	152200	34695450	1939	1939	1939	1939	0
217	20231117	152100	34695450	1939	1939	1939	1939	0
218	20231117	152000	34695450	1939	1939	1939	1939	0
219	20231117	151900	34695450	1939	1931	1939	1931	600
220	20231117	151800	33536018	1931	1931	1931	1931	0
221	20231117	151700	33536018	1931	1931	1931	1931	0
222	20231117	151600	33536018	1931	1931	1931	1931	0
223	20231117	151500	33536018	1931	1931	1931	1931	30
224	20231117	151400	33478088	1931	1931	1931	1931	0
225	20231117	151300	33478088	1931	1931	1931	1931	0
226	20231117	151200	33478088	1931	1934	1934	1931	195
227	20231117	151100	33101513	1940	1940	1940	1940	10
228	20231117	151000	33082113	1940	1940	1940	1940	0
229	20231117	150900	33082113	1940	1940	1940	1940	0
230	20231117	150800	33082113	1940	1940	1940	1940	2
231	20231117	150700	33078233	1940	1940	1940	1940	10
232	20231117	150600	33058833	1929	1932	1932	1929	300
233	20231117	150500	32479499	1940	1940	1940	1940	0
234	20231117	150400	32479499	1940	1940	1940	1940	0
235	20231117	150300	32479499	1940	1940	1940	1940	0
236	20231117	150200	32479499	1940	1940	1940	1940	0
237	20231117	150100	32479499	1940	1940	1940	1940	10
238	20231117	150000	32460099	1940	1929	1940	1929	1322
239	20231117	145900	29908133	1929	1929	1929	1929	0
240	20231117	145800	29908133	1929	1929	1929	1929	10
241	20231117	145700	29888843	1929	1929	1929	1929	0
242	20231117	145600	29888843	1929	1929	1929	1929	0
243	20231117	145500	29888843	1929	1929	1929	1929	0
244	20231117	145400	29888843	1929	1929	1929	1929	0
245	20231117	145300	29888843	1929	1929	1929	1929	0
246	20231117	145200	29888843	1929	1929	1929	1929	0
247	20231117	145100	29888843	1929	1929	1929	1929	1
248	20231117	145000	29886914	1928	1928	1928	1928	50
249	20231117	144900	29790514	1926	1926	1926	1926	0
250	20231117	144800	29790514	1926	1926	1926	1926	1
251	20231117	144700	29788588	1926	1926	1926	1926	0
252	20231117	144600	29788588	1926	1926	1926	1926	0
253	20231117	144500	29788588	1926	1926	1926	1926	22
254	20231117	144400	29746216	1929	1929	1929	1929	0
255	20231117	144300	29746216	1929	1929	1929	1929	0
256	20231117	144200	29746216	1929	1929	1929	1929	0
257	20231117	144100	29746216	1929	1929	1929	1929	0
258	20231117	144000	29746216	1929	1929	1929	1929	0
259	20231117	143900	29746216	1929	1929	1929	1929	10
260	20231117	143800	29726926	1929	1929	1929	1929	0
261	20231117	143700	29726926	1929	1929	1929	1929	0
262	20231117	143600	29726926	1929	1929	1929	1929	1
263	20231117	143500	29724997	1925	1925	1925	1925	337
264	20231117	143400	29076272	1925	1925	1925	1925	0
265	20231117	143300	29076272	1925	1925	1925	1925	401
266	20231117	143200	28304347	1928	1928	1928	1928	0
267	20231117	143100	28304347	1928	1928	1928	1928	0
268	20231117	143000	28304347	1928	1928	1928	1928	0
269	20231117	142900	28304347	1928	1928	1928	1928	0
270	20231117	142800	28304347	1928	1928	1928	1928	0
271	20231117	142700	28304347	1928	1928	1928	1928	0
272	20231117	142600	28304347	1928	1928	1928	1928	1
273	20231117	142500	28302419	1928	1928	1928	1928	0
274	20231117	142400	28302419	1928	1928	1928	1928	0
275	20231117	142300	28302419	1928	1928	1928	1928	0
276	20231117	142200	28302419	1928	1928	1928	1928	0
277	20231117	142100	28302419	1928	1928	1928	1928	0
278	20231117	142000	28302419	1928	1928	1928	1928	0
279	20231117	141900	28302419	1928	1928	1928	1928	71
280	20231117	141800	28165531	1928	1928	1928	1928	0
281	20231117	141700	28165531	1928	1928	1928	1928	0
282	20231117	141600	28165531	1928	1928	1928	1928	1
283	20231117	141500	28163603	1928	1928	1928	1928	10
284	20231117	141400	28144323	1927	1927	1927	1927	70
285	20231117	141300	28009433	1928	1928	1928	1928	0
286	20231117	141200	28009433	1928	1928	1928	1928	0
287	20231117	141100	28009433	1928	1928	1928	1928	0
288	20231117	141000	28009433	1928	1928	1928	1928	0
289	20231117	140900	28009433	1928	1928	1928	1928	0
290	20231117	140800	28009433	1928	1927	1928	1927	199
291	20231117	140700	27625950	1927	1927	1927	1927	0
292	20231117	140600	27625950	1927	1927	1927	1927	0
293	20231117	140500	27625950	1927	1927	1927	1927	0
294	20231117	140400	27625950	1927	1926	1927	1925	986
295	20231117	140300	25727858	1927	1927	1927	1927	0
296	20231117	140200	25727858	1927	1927	1927	1927	5
297	20231117	140100	25718223	1926	1926	1926	1926	100
298	20231117	140000	25525623	1927	1927	1927	1927	0
299	20231117	135900	25525623	1927	1927	1927	1927	0
300	20231117	135800	25525623	1927	1927	1927	1927	0
301	20231117	135700	25525623	1927	1927	1927	1927	1
302	20231117	135600	25523696	1927	1927	1927	1927	0
303	20231117	135500	25523696	1927	1927	1927	1927	0
304	20231117	135400	25523696	1927	1927	1927	1927	0
305	20231117	135300	25523696	1927	1927	1927	1927	0
306	20231117	135200	25523696	1927	1927	1927	1927	0
307	20231117	135100	25523696	1927	1927	1927	1927	1013
308	20231117	135000	23571645	1927	1927	1927	1927	0
309	20231117	134900	23571645	1927	1927	1927	1927	0
310	20231117	134800	23571645	1927	1927	1927	1927	5
311	20231117	134700	23562010	1927	1927	1927	1927	0
312	20231117	134600	23562010	1927	1927	1927	1927	0
313	20231117	134500	23562010	1927	1927	1927	1927	0
314	20231117	134400	23562010	1927	1927	1927	1927	0
315	20231117	134300	23562010	1927	1927	1927	1927	0
316	20231117	134200	23562010	1927	1927	1927	1927	0
317	20231117	134100	23562010	1927	1927	1927	1927	0
318	20231117	134000	23562010	1927	1927	1927	1927	0
319	20231117	133900	23562010	1927	1927	1927	1927	20
320	20231117	133800	23523470	1927	1927	1927	1927	0
321	20231117	133700	23523470	1927	1927	1927	1927	1
322	20231117	133600	23521543	1927	1927	1927	1927	0
323	20231117	133500	23521543	1927	1927	1927	1927	0
324	20231117	133400	23521543	1927	1927	1927	1927	0
325	20231117	133300	23521543	1927	1927	1927	1927	0
326	20231117	133200	23521543	1927	1927	1927	1927	0
327	20231117	133100	23521543	1927	1927	1927	1927	0
328	20231117	133000	23521543	1927	1927	1927	1927	0
329	20231117	132900	23521543	1927	1927	1927	1927	0
330	20231117	132800	23521543	1927	1927	1927	1927	15
331	20231117	132700	23492638	1927	1927	1927	1927	0
332	20231117	132600	23492638	1927	1927	1927	1927	0
333	20231117	132500	23492638	1927	1927	1927	1927	0
334	20231117	132400	23492638	1927	1927	1927	1927	0
335	20231117	132300	23492638	1927	1927	1927	1927	0
336	20231117	132200	23492638	1927	1927	1927	1927	0
337	20231117	132100	23492638	1927	1927	1927	1927	0
338	20231117	132000	23492638	1927	1927	1927	1927	0
339	20231117	131900	23492638	1927	1927	1927	1927	0
340	20231117	131800	23492638	1927	1927	1927	1927	0
341	20231117	131700	23492638	1927	1927	1927	1927	0
342	20231117	131600	23492638	1927	1927	1927	1927	0
343	20231117	131500	23492638	1927	1927	1927	1927	0
344	20231117	131400	23492638	1927	1927	1927	1927	1
345	20231117	131300	23490711	1927	1927	1927	1927	0
346	20231117	131200	23490711	1927	1927	1927	1927	0
347	20231117	131100	23490711	1927	1927	1927	1927	10
348	20231117	131000	23471441	1927	1927	1927	1927	0
349	20231117	130900	23471441	1927	1927	1927	1927	0
350	20231117	130800	23471441	1927	1927	1927	1927	0
351	20231117	130700	23471441	1927	1927	1927	1927	0
352	20231117	130600	23471441	1927	1927	1927	1927	0
353	20231117	130500	23471441	1927	1927	1927	1927	100
354	20231117	130400	23278741	1927	1927	1927	1927	20
355	20231117	130300	23240201	1927	1927	1927	1927	0
356	20231117	130200	23240201	1927	1927	1927	1927	0
357	20231117	130100	23240201	1927	1927	1927	1927	0
358	20231117	130000	23240201	1927	1927	1927	1927	0
359	20231117	125900	23240201	1927	1927	1927	1927	0
360	20231117	125800	23240201	1927	1927	1927	1927	0
361	20231117	125700	23240201	1927	1927	1927	1927	0
362	20231117	125600	23240201	1927	1927	1927	1927	0
363	20231117	125500	23240201	1927	1927	1927	1927	0
364	20231117	125400	23240201	1927	1927	1927	1927	0
365	20231117	125300	23240201	1927	1927	1927	1927	0
366	20231117	125200	23240201	1927	1927	1927	1927	1
367	20231117	125100	23238274	1927	1926	1927	1926	48
368	20231117	125000	23145825	1925	1925	1925	1925	0
369	20231117	124900	23145825	1925	1925	1925	1925	0
370	20231117	124800	23145825	1925	1925	1925	1925	0
371	20231117	124700	23145825	1925	1925	1925	1925	0
372	20231117	124600	23145825	1925	1925	1925	1925	0
373	20231117	124500	23145825	1925	1925	1925	1925	0
374	20231117	124400	23145825	1925	1925	1925	1925	0
375	20231117	124300	23145825	1925	1925	1925	1925	0
376	20231117	124200	23145825	1925	1925	1925	1925	0
377	20231117	124100	23145825	1925	1925	1925	1925	0
378	20231117	124000	23145825	1925	1925	1925	1925	0
379	20231117	123900	23145825	1925	1925	1925	1925	0
380	20231117	123800	23145825	1925	1925	1925	1925	0
381	20231117	123700	23145825	1925	1925	1925	1925	0
382	20231117	123600	23145825	1925	1925	1925	1925	0
383	20231117	123500	23145825	1925	1925	1925	1925	0
384	20231117	123400	23145825	1925	1925	1925	1925	0
385	20231117	123300	23145825	1925	1925	1925	1925	0
386	20231117	123200	23145825	1925	1925	1925	1925	0
387	20231117	123100	23145825	1925	1925	1925	1925	0
388	20231117	123000	23145825	1925	1925	1925	1925	0
389	20231117	122900	23145825	1925	1925	1925	1925	4
390	20231117	122800	23138125	1926	1926	1926	1926	0
391	20231117	122700	23138125	1926	1926	1926	1926	9
392	20231117	122600	23120791	1926	1926	1926	1926	66
393	20231117	122500	22993675	1927	1927	1927	1927	0
394	20231117	122400	22993675	1927	1927	1927	1927	0
395	20231117	122300	22993675	1927	1927	1927	1927	0
396	20231117	122200	22993675	1927	1927	1927	1927	0
397	20231117	122100	22993675	1927	1927	1927	1927	0
398	20231117	122000	22993675	1927	1927	1927	1927	0
399	20231117	121900	22993675	1927	1927	1927	1927	0
400	20231117	121800	22993675	1927	1927	1927	1927	0
401	20231117	121700	22993675	1927	1927	1927	1927	0
402	20231117	121600	22993675	1927	1927	1927	1927	0
403	20231117	121500	22993675	1927	1927	1927	1927	0
404	20231117	121400	22993675	1927	1927	1927	1927	0
405	20231117	121300	22993675	1927	1927	1927	1927	0
406	20231117	121200	22993675	1927	1927	1927	1927	0
407	20231117	121100	22993675	1927	1927	1927	1927	0
408	20231117	121000	22993675	1927	1927	1927	1927	0
409	20231117	120900	22993675	1927	1927	1927	1927	0
410	20231117	120800	22993675	1927	1928	1928	1927	673
411	20231117	120700	21696739	1928	1928	1928	1928	0
412	20231117	120600	21696739	1928	1928	1928	1928	0
413	20231117	120500	21696739	1928	1928	1928	1928	0
414	20231117	120400	21696739	1928	1928	1928	1928	0
415	20231117	120300	21696739	1928	1928	1928	1928	0
416	20231117	120200	21696739	1928	1928	1928	1928	0
417	20231117	120100	21696739	1928	1928	1928	1928	0
418	20231117	120000	21696739	1928	1928	1928	1928	0
419	20231117	115900	21696739	1928	1928	1928	1928	0
420	20231117	115800	21696739	1928	1928	1928	1928	0
421	20231117	115700	21696739	1928	1928	1928	1928	0
422	20231117	115600	21696739	1928	1928	1928	1928	0
423	20231117	115500	21696739	1928	1928	1928	1928	0
424	20231117	115400	21696739	1928	1928	1928	1928	49
425	20231117	115300	21602267	1928	1928	1928	1928	50
426	20231117	115200	21505867	1928	1928	1928	1928	10
427	20231117	115100	21486587	1929	1929	1929	1929	0
428	20231117	115000	21486587	1929	1929	1929	1929	0
429	20231117	114900	21486587	1929	1929	1929	1929	0
430	20231117	114800	21486587	1929	1929	1929	1929	0
431	20231117	114700	21486587	1929	1929	1929	1929	0
432	20231117	114600	21486587	1929	1929	1929	1929	0
433	20231117	114500	21486587	1929	1929	1929	1929	12
434	20231117	114400	21463439	1928	1928	1928	1928	0
435	20231117	114300	21463439	1928	1928	1928	1928	0
436	20231117	114200	21463439	1928	1928	1928	1928	0
437	20231117	114100	21463439	1928	1928	1928	1928	0
438	20231117	114000	21463439	1928	1928	1928	1928	0
439	20231117	113900	21463439	1928	1928	1928	1928	0
440	20231117	113800	21463439	1928	1928	1928	1928	0
441	20231117	113700	21463439	1928	1928	1928	1928	3
442	20231117	113600	21457655	1929	1929	1929	1929	0
443	20231117	113500	21457655	1929	1929	1929	1929	0
444	20231117	113400	21457655	1929	1929	1929	1929	0
445	20231117	113300	21457655	1929	1929	1929	1929	0
446	20231117	113200	21457655	1929	1929	1929	1929	0
447	20231117	113100	21457655	1929	1929	1929	1929	0
448	20231117	113000	21457655	1929	1929	1929	1929	0
449	20231117	112900	21457655	1929	1929	1929	1929	4
450	20231117	112800	21449939	1928	1928	1928	1928	10
451	20231117	112700	21430659	1928	1928	1928	1928	5
452	20231117	112600	21421019	1928	1928	1928	1928	9
453	20231117	112500	21403667	1929	1929	1929	1929	535
454	20231117	112400	20371652	1931	1931	1931	1931	0
455	20231117	112300	20371652	1931	1931	1931	1931	0
456	20231117	112200	20371652	1931	1931	1931	1931	0
457	20231117	112100	20371652	1931	1931	1931	1931	0
458	20231117	112000	20371652	1931	1931	1931	1931	100
459	20231117	111900	20178552	1931	1931	1931	1931	0
460	20231117	111800	20178552	1931	1931	1931	1931	0
461	20231117	111700	20178552	1931	1931	1931	1931	0
462	20231117	111600	20178552	1931	1931	1931	1931	0
463	20231117	111500	20178552	1931	1931	1931	1931	0
464	20231117	111400	20178552	1931	1931	1931	1931	0
465	20231117	111300	20178552	1931	1931	1931	1931	0
466	20231117	111200	20178552	1931	1931	1931	1931	0
467	20231117	111100	20178552	1931	1931	1931	1931	89
468	20231117	111000	20006693	1928	1928	1928	1928	0
469	20231117	110900	20006693	1928	1931	1931	1928	12
470	20231117	110800	19983527	1930	1930	1930	1930	0
471	20231117	110700	19983527	1930	1928	1930	1928	330
472	20231117	110600	19347275	1927	1927	1927	1927	402
473	20231117	110500	18572621	1927	1927	1927	1927	22
474	20231117	110400	18530227	1926	1926	1926	1926	178
475	20231117	110300	18187399	1926	1926	1926	1926	0
476	20231117	110200	18187399	1926	1926	1926	1926	0
477	20231117	110100	18187399	1926	1926	1926	1926	0
478	20231117	110000	18187399	1926	1926	1926	1926	0
479	20231117	105900	18187399	1926	1926	1926	1926	0
480	20231117	105800	18187399	1926	1926	1926	1926	1
481	20231117	105700	18185473	1926	1926	1926	1926	0
482	20231117	105600	18185473	1926	1926	1926	1926	0
483	20231117	105500	18185473	1926	1926	1926	1926	0
484	20231117	105400	18185473	1926	1926	1926	1926	0
485	20231117	105300	18185473	1926	1926	1926	1926	0
486	20231117	105200	18185473	1926	1926	1926	1926	0
487	20231117	105100	18185473	1926	1926	1926	1926	20
488	20231117	105000	18146953	1925	1925	1925	1925	0
489	20231117	104900	18146953	1925	1925	1925	1925	0
490	20231117	104800	18146953	1925	1925	1925	1925	0
491	20231117	104700	18146953	1925	1924	1925	1924	454
492	20231117	104600	17273249	1924	1924	1924	1924	0
493	20231117	104500	17273249	1924	1924	1924	1924	0
494	20231117	104400	17273249	1924	1924	1924	1924	11
495	20231117	104300	17252085	1925	1925	1925	1925	0
496	20231117	104200	17252085	1925	1925	1925	1925	0
497	20231117	104100	17252085	1925	1925	1925	1925	0
498	20231117	104000	17252085	1925	1925	1925	1925	0
499	20231117	103900	17252085	1925	1925	1925	1925	0
500	20231117	103800	17252085	1925	1925	1925	1925	0
501	20231117	103700	17252085	1925	1925	1925	1925	0
502	20231117	103600	17252085	1925	1925	1925	1925	0
503	20231117	103500	17252085	1925	1925	1925	1925	0
504	20231117	103400	17252085	1925	1925	1925	1925	0
505	20231117	103300	17252085	1925	1925	1925	1925	100
506	20231117	103200	17059585	1926	1926	1926	1926	1
507	20231117	103100	17057659	1926	1926	1926	1926	0
508	20231117	103000	17057659	1926	1926	1926	1926	1
509	20231117	102900	17055733	1926	1926	1926	1926	0
510	20231117	102800	17055733	1926	1926	1926	1926	0
511	20231117	102700	17055733	1926	1926	1926	1926	0
512	20231117	102600	17055733	1926	1926	1926	1926	0
513	20231117	102500	17055733	1926	1926	1926	1926	0
514	20231117	102400	17055733	1926	1926	1926	1926	0
515	20231117	102300	17055733	1926	1926	1926	1926	100
516	20231117	102200	16863133	1926	1926	1926	1926	0
517	20231117	102100	16863133	1926	1926	1926	1926	0
518	20231117	102000	16863133	1926	1926	1926	1926	9
519	20231117	101900	16845799	1926	1926	1926	1926	60
520	20231117	101800	16730239	1927	1927	1927	1927	0
521	20231117	101700	16730239	1927	1927	1927	1927	0
522	20231117	101600	16730239	1927	1926	1927	1926	15
523	20231117	101500	16701343	1921	1921	1921	1921	13
524	20231117	101400	16676370	1926	1926	1926	1926	0
525	20231117	101300	16676370	1926	1926	1926	1926	0
526	20231117	101200	16676370	1926	1926	1926	1926	0
527	20231117	101100	16676370	1926	1926	1926	1926	0
528	20231117	101000	16676370	1926	1926	1926	1926	0
529	20231117	100900	16676370	1926	1926	1926	1926	0
530	20231117	100800	16676370	1926	1926	1926	1926	0
531	20231117	100700	16676370	1926	1926	1926	1926	10
532	20231117	100600	16657110	1920	1923	1923	1920	1071
533	20231117	100500	14600035	1927	1927	1927	1927	0
534	20231117	100400	14600035	1927	1927	1927	1927	0
535	20231117	100300	14600035	1927	1927	1927	1927	571
536	20231117	100200	13499718	1927	1927	1927	1927	0
537	20231117	100100	13499718	1927	1927	1927	1927	0
538	20231117	100000	13499718	1927	1927	1927	1927	0
539	20231117	095900	13499718	1927	1926	1927	1926	20
540	20231117	095800	13461190	1927	1927	1927	1927	10
541	20231117	095700	13441920	1920	1920	1920	1920	5
542	20231117	095600	13432320	1920	1924	1924	1920	735
543	20231117	095500	12020850	1928	1926	1928	1925	132
544	20231117	095400	11766512	1927	1927	1927	1927	5
545	20231117	095300	11756877	1927	1927	1927	1927	0
546	20231117	095200	11756877	1927	1927	1927	1927	0
547	20231117	095100	11756877	1927	1927	1927	1927	0
548	20231117	095000	11756877	1927	1927	1927	1927	0
549	20231117	094900	11756877	1927	1927	1927	1927	1
550	20231117	094800	11754950	1927	1927	1927	1927	0
551	20231117	094700	11754950	1927	1927	1927	1927	0
552	20231117	094600	11754950	1927	1927	1927	1927	0
553	20231117	094500	11754950	1927	1927	1927	1927	0
554	20231117	094400	11754950	1927	1927	1927	1927	0
555	20231117	094300	11754950	1927	1927	1927	1927	1
556	20231117	094200	11753023	1928	1927	1928	1927	62
557	20231117	094100	11633507	1928	1928	1928	1928	0
558	20231117	094000	11633507	1928	1927	1928	1927	5
559	20231117	093900	11623869	1928	1925	1928	1920	2655
560	20231117	093800	6525083	1925	1925	1925	1925	0
561	20231117	093700	6525083	1925	1929	1929	1925	1861
562	20231117	093600	2937106	1931	1931	1931	1931	0
563	20231117	093500	2937106	1931	1931	1931	1931	0
564	20231117	093400	2937106	1931	1931	1931	1931	1
565	20231117	093300	2935175	1931	1931	1931	1931	1
566	20231117	093200	2933244	1929	1929	1929	1929	32
567	20231117	093100	2871516	1931	1931	1931	1931	0
568	20231117	093000	2871516	1931	1931	1931	1931	0
569	20231117	092900	2871516	1931	1931	1931	1931	0
570	20231117	092800	2871516	1931	1931	1931	1931	0
571	20231117	092700	2871516	1931	1931	1931	1931	0
572	20231117	092600	2871516	1931	1931	1931	1931	0
573	20231117	092500	2871516	1931	1931	1931	1931	0
574	20231117	092400	2871516	1931	1931	1931	1931	0
575	20231117	092300	2871516	1931	1931	1931	1931	0
576	20231117	092200	2871516	1931	1931	1931	1931	0
577	20231117	092100	2871516	1931	1931	1931	1931	0
578	20231117	092000	2871516	1931	1931	1931	1931	0
579	20231117	091900	2871516	1931	1931	1931	1931	0
580	20231117	091800	2871516	1931	1931	1931	1931	0
581	20231117	091700	2871516	1931	1931	1931	1931	0
582	20231117	091600	2871516	1931	1929	1931	1928	40
583	20231117	091500	2794348	1928	1928	1928	1928	0
584	20231117	091400	2794348	1928	1928	1928	1928	700
585	20231117	091300	1444748	1928	1928	1928	1928	241
586	20231117	091200	980100	1931	1931	1931	1931	5
587	20231117	091100	970445	1928	1928	1928	1928	0
588	20231117	091000	970445	1928	1928	1928	1928	52
589	20231117	090900	870189	1928	1928	1928	1928	34
590	20231117	090800	804637	1942	1942	1942	1942	0
591	20231117	090700	804637	1942	1942	1942	1942	1
592	20231117	090600	802695	1943	1943	1943	1943	0
593	20231117	090500	802695	1943	1943	1943	1943	4
594	20231117	090400	794923	1943	1943	1943	1943	0
595	20231117	090300	794923	1943	1943	1943	1943	1
596	20231117	090200	792980	1934	1938	1938	1934	402
597	20231117	090100	15504	1938	1938	1938	1938	0
598	20231117	090000	15504	1938	1938	1938	1938	8