KissMeData/012200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185600	38940236	1978	1978	1978	1978	556
3	20231106	185500	38940236	1978	1978	1978	1978	0
4	20231106	185400	38940236	1978	1978	1978	1978	0
5	20231106	185300	38940236	1978	1978	1978	1978	0
6	20231106	185200	38940236	1978	1978	1978	1978	0
7	20231106	185100	38940236	1978	1978	1978	1978	0
8	20231106	185000	38940236	1978	1978	1978	1978	0
9	20231106	184900	38940236	1978	1978	1978	1978	0
10	20231106	184800	38940236	1978	1978	1978	1978	0
11	20231106	184700	38940236	1978	1978	1978	1978	0
12	20231106	184600	38940236	1978	1978	1978	1978	0
13	20231106	184500	38940236	1978	1978	1978	1978	0
14	20231106	184400	38940236	1978	1978	1978	1978	0
15	20231106	184300	38940236	1978	1978	1978	1978	0
16	20231106	184200	38940236	1978	1978	1978	1978	0
17	20231106	184100	38940236	1978	1978	1978	1978	0
18	20231106	184000	38940236	1978	1978	1978	1978	0
19	20231106	183900	38940236	1978	1978	1978	1978	0
20	20231106	183800	38940236	1978	1978	1978	1978	0
21	20231106	183700	38940236	1978	1978	1978	1978	0
22	20231106	183600	38940236	1978	1978	1978	1978	0
23	20231106	183500	38940236	1978	1978	1978	1978	0
24	20231106	183400	38940236	1978	1978	1978	1978	0
25	20231106	183300	38940236	1978	1978	1978	1978	0
26	20231106	183200	38940236	1978	1978	1978	1978	0
27	20231106	183100	38940236	1978	1978	1978	1978	0
28	20231106	183000	38940236	1978	1978	1978	1978	0
29	20231106	182900	38940236	1978	1978	1978	1978	0
30	20231106	182800	38940236	1978	1978	1978	1978	0
31	20231106	182700	38940236	1978	1978	1978	1978	0
32	20231106	182600	38940236	1978	1978	1978	1978	556
33	20231106	182500	38940236	1978	1978	1978	1978	0
34	20231106	182400	38940236	1978	1978	1978	1978	0
35	20231106	182300	38940236	1978	1978	1978	1978	0
36	20231106	182200	38940236	1978	1978	1978	1978	0
37	20231106	182100	38940236	1978	1978	1978	1978	0
38	20231106	182000	38940236	1978	1978	1978	1978	0
39	20231106	181900	38940236	1978	1978	1978	1978	0
40	20231106	181800	38940236	1978	1978	1978	1978	0
41	20231106	181700	38940236	1978	1978	1978	1978	0
42	20231106	181600	38940236	1978	1978	1978	1978	0
43	20231106	181500	38940236	1978	1978	1978	1978	0
44	20231106	181400	38940236	1978	1978	1978	1978	0
45	20231106	181300	38940236	1978	1978	1978	1978	0
46	20231106	181200	38940236	1978	1978	1978	1978	0
47	20231106	181100	38940236	1978	1978	1978	1978	0
48	20231106	181000	38940236	1978	1978	1978	1978	0
49	20231106	180900	38940236	1978	1978	1978	1978	0
50	20231106	180800	38940236	1978	1978	1978	1978	0
51	20231106	180700	38940236	1978	1978	1978	1978	0
52	20231106	180600	38940236	1978	1978	1978	1978	0
53	20231106	180500	38940236	1978	1978	1978	1978	0
54	20231106	180400	38940236	1978	1978	1978	1978	0
55	20231106	180300	38940236	1978	1978	1978	1978	0
56	20231106	180200	38940236	1978	1978	1978	1978	0
57	20231106	180100	38940236	1978	1978	1978	1978	0
58	20231106	180000	38940236	1978	1978	1978	1978	0
59	20231106	175900	38940236	1978	1978	1978	1978	0
60	20231106	175800	38940236	1978	1978	1978	1978	0
61	20231106	175700	38940236	1978	1978	1978	1978	0
62	20231106	175600	38940236	1978	1978	1978	1978	556
63	20231106	175500	38940236	1978	1978	1978	1978	0
64	20231106	175400	38940236	1978	1978	1978	1978	0
65	20231106	175300	38940236	1978	1978	1978	1978	0
66	20231106	175200	38940236	1978	1978	1978	1978	0
67	20231106	175100	38940236	1978	1978	1978	1978	0
68	20231106	175000	38940236	1978	1978	1978	1978	0
69	20231106	174900	38940236	1978	1978	1978	1978	0
70	20231106	174800	38940236	1978	1978	1978	1978	0
71	20231106	174700	38940236	1978	1978	1978	1978	0
72	20231106	174600	38940236	1978	1978	1978	1978	0
73	20231106	174500	38940236	1978	1978	1978	1978	0
74	20231106	174400	38940236	1978	1978	1978	1978	0
75	20231106	174300	38940236	1978	1978	1978	1978	0
76	20231106	174200	38940236	1978	1978	1978	1978	0
77	20231106	174100	38940236	1978	1978	1978	1978	0
78	20231106	174000	38940236	1978	1978	1978	1978	0
79	20231106	173900	38940236	1978	1978	1978	1978	0
80	20231106	173800	38940236	1978	1978	1978	1978	0
81	20231106	173700	38940236	1978	1978	1978	1978	0
82	20231106	173600	38940236	1978	1978	1978	1978	0
83	20231106	173500	38940236	1978	1978	1978	1978	0
84	20231106	173400	38940236	1978	1978	1978	1978	0
85	20231106	173300	38940236	1978	1978	1978	1978	0
86	20231106	173200	38940236	1978	1978	1978	1978	0
87	20231106	173100	38940236	1978	1978	1978	1978	0
88	20231106	173000	38940236	1978	1978	1978	1978	0
89	20231106	172900	38940236	1978	1978	1978	1978	0
90	20231106	172800	38940236	1978	1978	1978	1978	0
91	20231106	172700	38940236	1978	1978	1978	1978	0
92	20231106	172600	38940236	1978	1978	1978	1978	556
93	20231106	172500	38940236	1978	1978	1978	1978	0
94	20231106	172400	38940236	1978	1978	1978	1978	0
95	20231106	172300	38940236	1978	1978	1978	1978	0
96	20231106	172200	38940236	1978	1978	1978	1978	0
97	20231106	172100	38940236	1978	1978	1978	1978	0
98	20231106	172000	38940236	1978	1978	1978	1978	0
99	20231106	171900	38940236	1978	1978	1978	1978	0
100	20231106	171800	38940236	1978	1978	1978	1978	0
101	20231106	171700	38940236	1978	1978	1978	1978	0
102	20231106	171600	38940236	1978	1978	1978	1978	0
103	20231106	171500	38940236	1978	1978	1978	1978	0
104	20231106	171400	38940236	1978	1978	1978	1978	0
105	20231106	171300	38940236	1978	1978	1978	1978	0
106	20231106	171200	38940236	1978	1978	1978	1978	0
107	20231106	171100	38940236	1978	1978	1978	1978	0
108	20231106	171000	38940236	1978	1978	1978	1978	0
109	20231106	170900	38940236	1978	1978	1978	1978	0
110	20231106	170800	38940236	1978	1978	1978	1978	0
111	20231106	170700	38940236	1978	1978	1978	1978	0
112	20231106	170600	38940236	1978	1978	1978	1978	0
113	20231106	170500	38940236	1978	1978	1978	1978	0
114	20231106	170400	38940236	1978	1978	1978	1978	0
115	20231106	170300	38940236	1978	1978	1978	1978	0
116	20231106	170200	38940236	1978	1978	1978	1978	0
117	20231106	170100	38940236	1978	1978	1978	1978	0
118	20231106	170000	38940236	1978	1978	1978	1978	0
119	20231106	165900	38940236	1978	1978	1978	1978	0
120	20231106	165800	38940236	1978	1978	1978	1978	0
121	20231106	165700	38940236	1978	1978	1978	1978	0
122	20231106	165600	38940236	1978	1978	1978	1978	556
123	20231106	165500	38940236	1978	1978	1978	1978	0
124	20231106	165400	38940236	1978	1978	1978	1978	0
125	20231106	165300	38940236	1978	1978	1978	1978	0
126	20231106	165200	38940236	1978	1978	1978	1978	0
127	20231106	165100	38940236	1978	1978	1978	1978	0
128	20231106	165000	38940236	1978	1978	1978	1978	0
129	20231106	164900	38940236	1978	1978	1978	1978	0
130	20231106	164800	38940236	1978	1978	1978	1978	0
131	20231106	164700	38940236	1978	1978	1978	1978	0
132	20231106	164600	38940236	1978	1978	1978	1978	0
133	20231106	164500	38940236	1978	1978	1978	1978	0
134	20231106	164400	38940236	1978	1978	1978	1978	0
135	20231106	164300	38940236	1978	1978	1978	1978	0
136	20231106	164200	38940236	1978	1978	1978	1978	0
137	20231106	164100	38940236	1978	1978	1978	1978	0
138	20231106	164000	38940236	1978	1978	1978	1978	0
139	20231106	163900	38940236	1978	1978	1978	1978	0
140	20231106	163800	38940236	1978	1978	1978	1978	0
141	20231106	163700	38940236	1978	1978	1978	1978	0
142	20231106	163600	38940236	1978	1978	1978	1978	0
143	20231106	163500	38940236	1978	1978	1978	1978	0
144	20231106	163400	38940236	1978	1978	1978	1978	0
145	20231106	163300	38940236	1978	1978	1978	1978	0
146	20231106	163200	38940236	1978	1978	1978	1978	0
147	20231106	163100	38940236	1978	1978	1978	1978	0
148	20231106	163000	38940236	1978	1978	1978	1978	0
149	20231106	162900	38940236	1978	1978	1978	1978	0
150	20231106	162800	38940236	1978	1978	1978	1978	0
151	20231106	162700	38940236	1978	1978	1978	1978	0
152	20231106	162600	38940236	1978	1978	1978	1978	556
153	20231106	162500	38940236	1978	1978	1978	1978	0
154	20231106	162400	38940236	1978	1978	1978	1978	0
155	20231106	162300	38940236	1978	1978	1978	1978	0
156	20231106	162200	38940236	1978	1978	1978	1978	0
157	20231106	162100	38940236	1978	1978	1978	1978	0
158	20231106	162000	38940236	1978	1978	1978	1978	0
159	20231106	161900	38940236	1978	1978	1978	1978	0
160	20231106	161800	38940236	1978	1978	1978	1978	0
161	20231106	161700	38940236	1978	1978	1978	1978	0
162	20231106	161600	38940236	1978	1978	1978	1978	0
163	20231106	161500	38940236	1978	1978	1978	1978	0
164	20231106	161400	38940236	1978	1978	1978	1978	0
165	20231106	161300	38940236	1978	1978	1978	1978	0
166	20231106	161200	38940236	1978	1978	1978	1978	0
167	20231106	161100	38940236	1978	1978	1978	1978	0
168	20231106	161000	38940236	1978	1978	1978	1978	0
169	20231106	160900	38940236	1978	1978	1978	1978	0
170	20231106	160800	38940236	1978	1978	1978	1978	0
171	20231106	160700	38940236	1978	1978	1978	1978	0
172	20231106	160600	38940236	1978	1978	1978	1978	0
173	20231106	160500	38940236	1978	1978	1978	1978	0
174	20231106	160400	38940236	1978	1978	1978	1978	0
175	20231106	160300	38940236	1978	1978	1978	1978	0
176	20231106	160200	38940236	1978	1978	1978	1978	0
177	20231106	160100	38940236	1978	1978	1978	1978	0
178	20231106	160000	38940236	1978	1978	1978	1978	0
179	20231106	155900	38940236	1978	1978	1978	1978	0
180	20231106	155800	38940236	1978	1978	1978	1978	0
181	20231106	155700	38940236	1978	1978	1978	1978	0
182	20231106	155600	38940236	1978	1978	1978	1978	556
183	20231106	155500	38940236	1978	1978	1978	1978	0
184	20231106	155400	38940236	1978	1978	1978	1978	0
185	20231106	155300	38940236	1978	1978	1978	1978	0
186	20231106	155200	38940236	1978	1978	1978	1978	0
187	20231106	155100	38940236	1978	1978	1978	1978	0
188	20231106	155000	38940236	1978	1978	1978	1978	0
189	20231106	154900	38940236	1978	1978	1978	1978	0
190	20231106	154800	38940236	1978	1978	1978	1978	0
191	20231106	154700	38940236	1978	1978	1978	1978	0
192	20231106	154600	38940236	1978	1978	1978	1978	0
193	20231106	154500	38940236	1978	1978	1978	1978	0
194	20231106	154400	38940236	1978	1978	1978	1978	0
195	20231106	154300	38940236	1978	1978	1978	1978	0
196	20231106	154200	38940236	1978	1978	1978	1978	0
197	20231106	154100	38940236	1978	1978	1978	1978	0
198	20231106	154000	38940236	1978	1978	1978	1978	0
199	20231106	153900	38940236	1978	1978	1978	1978	0
200	20231106	153800	38940236	1978	1978	1978	1978	0
201	20231106	153700	38940236	1978	1978	1978	1978	0
202	20231106	153600	38940236	1978	1978	1978	1978	0
203	20231106	153500	38940236	1978	1978	1978	1978	0
204	20231106	153400	38940236	1978	1978	1978	1978	0
205	20231106	153300	38940236	1978	1978	1978	1978	0
206	20231106	153200	38940236	1978	1978	1978	1978	0
207	20231106	153100	38940236	1978	1978	1978	1978	0
208	20231106	153000	38940236	1978	1978	1978	1978	556
209	20231106	152900	37840468	1973	1973	1973	1973	0
210	20231106	152800	37840468	1973	1973	1973	1973	0
211	20231106	152700	37840468	1973	1973	1973	1973	0
212	20231106	152600	37840468	1973	1973	1973	1973	0
213	20231106	152500	37840468	1973	1973	1973	1973	0
214	20231106	152400	37840468	1973	1973	1973	1973	0
215	20231106	152300	37840468	1973	1973	1973	1973	0
216	20231106	152200	37840468	1973	1973	1973	1973	0
217	20231106	152100	37840468	1973	1973	1973	1973	0
218	20231106	152000	37840468	1973	1973	1973	1973	0
219	20231106	151900	37840468	1973	1973	1973	1973	0
220	20231106	151800	37840468	1973	1970	1973	1970	839
221	20231106	151700	36187608	1970	1970	1970	1970	15
222	20231106	151600	36158058	1971	1971	1971	1971	0
223	20231106	151500	36158058	1971	1972	1972	1971	34
224	20231106	151400	36091030	1972	1972	1972	1972	0
225	20231106	151300	36091030	1972	1972	1972	1972	0
226	20231106	151200	36091030	1972	1972	1972	1972	0
227	20231106	151100	36091030	1972	1972	1972	1972	0
228	20231106	151000	36091030	1972	1972	1972	1972	0
229	20231106	150900	36091030	1972	1972	1972	1972	1
230	20231106	150800	36089058	1973	1973	1973	1973	0
231	20231106	150700	36089058	1973	1973	1973	1973	0
232	20231106	150600	36089058	1973	1973	1973	1973	0
233	20231106	150500	36089058	1973	1973	1973	1973	0
234	20231106	150400	36089058	1973	1973	1973	1973	0
235	20231106	150300	36089058	1973	1973	1973	1973	0
236	20231106	150200	36089058	1973	1973	1973	1973	0
237	20231106	150100	36089058	1973	1973	1973	1973	0
238	20231106	150000	36089058	1973	1973	1973	1973	20
239	20231106	145900	36049598	1973	1973	1973	1973	22
240	20231106	145800	36006192	1978	1978	1978	1978	0
241	20231106	145700	36006192	1978	1978	1978	1978	0
242	20231106	145600	36006192	1978	1978	1978	1978	0
243	20231106	145500	36006192	1978	1978	1978	1978	0
244	20231106	145400	36006192	1978	1977	1978	1977	10
245	20231106	145300	35986413	1978	1978	1978	1978	0
246	20231106	145200	35986413	1978	1978	1978	1978	0
247	20231106	145100	35986413	1978	1978	1978	1978	0
248	20231106	145000	35986413	1978	1978	1978	1978	0
249	20231106	144900	35986413	1978	1973	1978	1973	50
250	20231106	144800	35887713	1978	1978	1978	1978	47
251	20231106	144700	35794747	1978	1978	1978	1978	0
252	20231106	144600	35794747	1978	1978	1978	1978	1
253	20231106	144500	35792769	1979	1979	1979	1979	0
254	20231106	144400	35792769	1979	1979	1979	1979	0
255	20231106	144300	35792769	1979	1978	1979	1978	9
256	20231106	144200	35774963	1979	1979	1979	1979	22
257	20231106	144100	35731425	1979	1979	1979	1979	0
258	20231106	144000	35731425	1979	1979	1979	1979	0
259	20231106	143900	35731425	1979	1979	1979	1979	13
260	20231106	143800	35705698	1979	1979	1979	1979	0
261	20231106	143700	35705698	1979	1979	1979	1979	0
262	20231106	143600	35705698	1979	1979	1979	1979	12
263	20231106	143500	35681950	1978	1978	1978	1978	0
264	20231106	143400	35681950	1978	1978	1978	1978	208
265	20231106	143300	35270526	1978	1978	1978	1978	939
266	20231106	143200	33413184	1978	1978	1978	1978	0
267	20231106	143100	33413184	1978	1977	1978	1977	10
268	20231106	143000	33393407	1978	1978	1978	1978	0
269	20231106	142900	33393407	1978	1978	1978	1978	0
270	20231106	142800	33393407	1978	1978	1978	1978	0
271	20231106	142700	33393407	1978	1978	1978	1978	0
272	20231106	142600	33393407	1978	1978	1978	1978	0
273	20231106	142500	33393407	1978	1978	1978	1978	11
274	20231106	142400	33371649	1978	1975	1978	1975	32
275	20231106	142300	33308424	1970	1970	1970	1970	988
276	20231106	142200	31362064	1970	1970	1970	1970	10
277	20231106	142100	31342364	1969	1969	1969	1969	10
278	20231106	142000	31322674	1969	1969	1969	1969	10
279	20231106	141900	31302984	1970	1970	1970	1970	0
280	20231106	141800	31302984	1970	1970	1970	1970	0
281	20231106	141700	31302984	1970	1970	1970	1970	0
282	20231106	141600	31302984	1970	1970	1970	1970	0
283	20231106	141500	31302984	1970	1970	1970	1970	0
284	20231106	141400	31302984	1970	1970	1970	1970	0
285	20231106	141300	31302984	1970	1970	1970	1970	11
286	20231106	141200	31281314	1970	1970	1970	1970	0
287	20231106	141100	31281314	1970	1970	1970	1970	0
288	20231106	141000	31281314	1970	1970	1970	1970	0
289	20231106	140900	31281314	1970	1970	1970	1970	0
290	20231106	140800	31281314	1970	1970	1970	1970	0
291	20231106	140700	31281314	1970	1970	1970	1970	0
292	20231106	140600	31281314	1970	1970	1970	1970	0
293	20231106	140500	31281314	1970	1970	1970	1970	0
294	20231106	140400	31281314	1970	1970	1970	1970	126
295	20231106	140300	31033094	1970	1970	1970	1970	0
296	20231106	140200	31033094	1970	1970	1970	1970	0
297	20231106	140100	31033094	1970	1970	1970	1970	0
298	20231106	140000	31033094	1970	1970	1970	1970	0
299	20231106	135900	31033094	1970	1970	1970	1970	10
300	20231106	135800	31013394	1965	1968	1968	1965	154
301	20231106	135700	30710334	1968	1969	1970	1968	11
302	20231106	135600	30688682	1968	1968	1970	1968	543
303	20231106	135500	29619178	1968	1968	1968	1968	0
304	20231106	135400	29619178	1968	1969	1969	1968	667
305	20231106	135300	28305857	1969	1968	1969	1968	24
306	20231106	135200	28258615	1968	1968	1968	1968	3
307	20231106	135100	28252711	1969	1968	1969	1968	101
308	20231106	135000	28053941	1968	1968	1968	1968	0
309	20231106	134900	28053941	1968	1968	1968	1968	0
310	20231106	134800	28053941	1968	1968	1968	1968	0
311	20231106	134700	28053941	1968	1968	1968	1968	0
312	20231106	134600	28053941	1968	1968	1968	1968	0
313	20231106	134500	28053941	1968	1968	1968	1968	0
314	20231106	134400	28053941	1968	1965	1968	1965	127
315	20231106	134300	27804356	1965	1965	1965	1965	0
316	20231106	134200	27804356	1965	1965	1965	1965	0
317	20231106	134100	27804356	1965	1965	1965	1965	11
318	20231106	134000	27782741	1965	1965	1965	1965	0
319	20231106	133900	27782741	1965	1965	1965	1965	0
320	20231106	133800	27782741	1965	1960	1965	1960	27
321	20231106	133700	27729816	1958	1958	1958	1958	0
322	20231106	133600	27729816	1958	1958	1958	1958	0
323	20231106	133500	27729816	1958	1958	1958	1958	551
324	20231106	133400	26650958	1958	1958	1958	1958	0
325	20231106	133300	26650958	1958	1958	1958	1958	0
326	20231106	133200	26650958	1958	1958	1958	1958	0
327	20231106	133100	26650958	1958	1958	1958	1958	0
328	20231106	133000	26650958	1958	1958	1958	1958	0
329	20231106	132900	26650958	1958	1958	1958	1958	0
330	20231106	132800	26650958	1958	1958	1958	1958	0
331	20231106	132700	26650958	1958	1958	1958	1958	0
332	20231106	132600	26650958	1958	1958	1958	1958	0
333	20231106	132500	26650958	1958	1958	1958	1958	462
334	20231106	132400	25746362	1957	1958	1958	1957	47
335	20231106	132300	25654372	1957	1957	1957	1957	1
336	20231106	132200	25652415	1958	1958	1958	1958	0
337	20231106	132100	25652415	1958	1958	1958	1958	0
338	20231106	132000	25652415	1958	1958	1958	1958	0
339	20231106	131900	25652415	1958	1957	1958	1957	27
340	20231106	131800	25599560	1956	1956	1956	1956	85
341	20231106	131700	25433300	1956	1956	1956	1956	0
342	20231106	131600	25433300	1956	1956	1956	1956	0
343	20231106	131500	25433300	1956	1955	1956	1955	1200
344	20231106	131400	23087087	1955	1955	1955	1955	0
345	20231106	131300	23087087	1955	1955	1955	1955	0
346	20231106	131200	23087087	1955	1955	1955	1955	10
347	20231106	131100	23067537	1955	1955	1955	1955	0
348	20231106	131000	23067537	1955	1955	1955	1955	0
349	20231106	130900	23067537	1955	1955	1955	1955	3
350	20231106	130800	23061672	1956	1956	1956	1956	35
351	20231106	130700	22993212	1956	1956	1956	1956	0
352	20231106	130600	22993212	1956	1952	1956	1952	88
353	20231106	130500	22821258	1955	1953	1955	1953	3325
354	20231106	130400	16322067	1950	1950	1950	1950	193
355	20231106	130300	15945717	1950	1953	1953	1950	114
356	20231106	130200	15723378	1954	1954	1954	1954	50
357	20231106	130100	15625678	1954	1954	1954	1954	0
358	20231106	130000	15625678	1954	1954	1954	1954	0
359	20231106	125900	15625678	1954	1954	1954	1954	0
360	20231106	125800	15625678	1954	1954	1954	1954	0
361	20231106	125700	15625678	1954	1954	1954	1954	0
362	20231106	125600	15625678	1954	1953	1954	1953	15
363	20231106	125500	15596378	1954	1954	1954	1954	0
364	20231106	125400	15596378	1954	1954	1954	1954	0
365	20231106	125300	15596378	1954	1954	1954	1954	0
366	20231106	125200	15596378	1954	1954	1954	1954	13
367	20231106	125100	15570976	1954	1954	1954	1954	15
368	20231106	125000	15541666	1954	1954	1954	1954	0
369	20231106	124900	15541666	1954	1954	1954	1954	0
370	20231106	124800	15541666	1954	1954	1954	1954	0
371	20231106	124700	15541666	1954	1954	1954	1954	0
372	20231106	124600	15541666	1954	1954	1954	1954	0
373	20231106	124500	15541666	1954	1954	1954	1954	0
374	20231106	124400	15541666	1954	1954	1954	1954	0
375	20231106	124300	15541666	1954	1954	1954	1954	0
376	20231106	124200	15541666	1954	1954	1954	1954	0
377	20231106	124100	15541666	1954	1954	1954	1954	0
378	20231106	124000	15541666	1954	1954	1954	1954	0
379	20231106	123900	15541666	1954	1954	1954	1954	0
380	20231106	123800	15541666	1954	1954	1954	1954	0
381	20231106	123700	15541666	1954	1954	1954	1954	1
382	20231106	123600	15539712	1954	1954	1954	1954	0
383	20231106	123500	15539712	1954	1954	1954	1954	0
384	20231106	123400	15539712	1954	1950	1954	1950	6
385	20231106	123300	15527995	1950	1950	1950	1950	1
386	20231106	123200	15526045	1950	1950	1950	1950	100
387	20231106	123100	15331045	1955	1955	1955	1955	0
388	20231106	123000	15331045	1955	1955	1955	1955	0
389	20231106	122900	15331045	1955	1955	1955	1955	0
390	20231106	122800	15331045	1955	1955	1955	1955	0
391	20231106	122700	15331045	1955	1955	1955	1955	0
392	20231106	122600	15331045	1955	1955	1955	1955	0
393	20231106	122500	15331045	1955	1955	1955	1955	0
394	20231106	122400	15331045	1955	1955	1955	1955	0
395	20231106	122300	15331045	1955	1955	1955	1955	0
396	20231106	122200	15331045	1955	1955	1955	1955	0
397	20231106	122100	15331045	1955	1955	1955	1955	0
398	20231106	122000	15331045	1955	1955	1955	1955	0
399	20231106	121900	15331045	1955	1955	1955	1955	20
400	20231106	121800	15291945	1955	1955	1955	1955	0
401	20231106	121700	15291945	1955	1955	1955	1955	0
402	20231106	121600	15291945	1955	1955	1955	1955	0
403	20231106	121500	15291945	1955	1955	1955	1955	0
404	20231106	121400	15291945	1955	1955	1955	1955	0
405	20231106	121300	15291945	1955	1955	1955	1955	0
406	20231106	121200	15291945	1955	1955	1955	1955	0
407	20231106	121100	15291945	1955	1955	1955	1955	0
408	20231106	121000	15291945	1955	1955	1955	1955	0
409	20231106	120900	15291945	1955	1955	1955	1955	0
410	20231106	120800	15291945	1955	1955	1955	1955	0
411	20231106	120700	15291945	1955	1955	1955	1955	0
412	20231106	120600	15291945	1955	1955	1955	1955	0
413	20231106	120500	15291945	1955	1955	1955	1955	0
414	20231106	120400	15291945	1955	1955	1955	1955	0
415	20231106	120300	15291945	1955	1955	1955	1955	0
416	20231106	120200	15291945	1955	1955	1955	1955	0
417	20231106	120100	15291945	1955	1955	1955	1955	0
418	20231106	120000	15291945	1955	1955	1955	1955	0
419	20231106	115900	15291945	1955	1955	1955	1955	5
420	20231106	115800	15282170	1955	1954	1955	1954	20
421	20231106	115700	15243074	1955	1955	1955	1955	0
422	20231106	115600	15243074	1955	1955	1955	1955	0
423	20231106	115500	15243074	1955	1954	1955	1954	261
424	20231106	115400	14732824	1951	1951	1951	1951	0
425	20231106	115300	14732824	1951	1951	1951	1951	0
426	20231106	115200	14732824	1951	1951	1951	1951	0
427	20231106	115100	14732824	1951	1951	1951	1951	739
428	20231106	115000	13291035	1945	1945	1945	1945	0
429	20231106	114900	13291035	1945	1945	1945	1945	0
430	20231106	114800	13291035	1945	1945	1945	1945	0
431	20231106	114700	13291035	1945	1945	1945	1945	0
432	20231106	114600	13291035	1945	1945	1945	1945	0
433	20231106	114500	13291035	1945	1945	1945	1945	16
434	20231106	114400	13259915	1945	1945	1945	1945	0
435	20231106	114300	13259915	1945	1945	1945	1945	3
436	20231106	114200	13254080	1945	1945	1945	1945	0
437	20231106	114100	13254080	1945	1945	1945	1945	0
438	20231106	114000	13254080	1945	1945	1945	1945	0
439	20231106	113900	13254080	1945	1945	1945	1945	0
440	20231106	113800	13254080	1945	1945	1945	1945	0
441	20231106	113700	13254080	1945	1945	1945	1945	0
442	20231106	113600	13254080	1945	1945	1945	1945	0
443	20231106	113500	13254080	1945	1945	1945	1945	0
444	20231106	113400	13254080	1945	1945	1945	1945	0
445	20231106	113300	13254080	1945	1945	1945	1945	0
446	20231106	113200	13254080	1945	1945	1945	1945	0
447	20231106	113100	13254080	1945	1945	1945	1945	0
448	20231106	113000	13254080	1945	1945	1945	1945	0
449	20231106	112900	13254080	1945	1945	1945	1945	0
450	20231106	112800	13254080	1945	1945	1945	1945	0
451	20231106	112700	13254080	1945	1945	1945	1945	0
452	20231106	112600	13254080	1945	1945	1945	1945	0
453	20231106	112500	13254080	1945	1945	1945	1945	1
454	20231106	112400	13252135	1951	1951	1951	1951	0
455	20231106	112300	13252135	1951	1951	1951	1951	0
456	20231106	112200	13252135	1951	1951	1951	1951	0
457	20231106	112100	13252135	1951	1951	1951	1951	0
458	20231106	112000	13252135	1951	1951	1951	1951	0
459	20231106	111900	13252135	1951	1951	1951	1951	0
460	20231106	111800	13252135	1951	1951	1951	1951	0
461	20231106	111700	13252135	1951	1951	1951	1951	0
462	20231106	111600	13252135	1951	1951	1951	1951	2
463	20231106	111500	13248233	1951	1951	1951	1951	0
464	20231106	111400	13248233	1951	1951	1951	1951	0
465	20231106	111300	13248233	1951	1951	1951	1951	0
466	20231106	111200	13248233	1951	1951	1951	1951	0
467	20231106	111100	13248233	1951	1951	1951	1951	0
468	20231106	111000	13248233	1951	1951	1951	1951	0
469	20231106	110900	13248233	1951	1951	1951	1951	0
470	20231106	110800	13248233	1951	1951	1951	1951	0
471	20231106	110700	13248233	1951	1951	1951	1951	1
472	20231106	110600	13246282	1951	1951	1951	1951	0
473	20231106	110500	13246282	1951	1951	1951	1951	0
474	20231106	110400	13246282	1951	1951	1951	1951	0
475	20231106	110300	13246282	1951	1951	1951	1951	0
476	20231106	110200	13246282	1951	1951	1951	1951	0
477	20231106	110100	13246282	1951	1951	1951	1951	0
478	20231106	110000	13246282	1951	1951	1951	1951	0
479	20231106	105900	13246282	1951	1951	1951	1951	0
480	20231106	105800	13246282	1951	1951	1951	1951	0
481	20231106	105700	13246282	1951	1951	1951	1951	0
482	20231106	105600	13246282	1951	1951	1951	1951	0
483	20231106	105500	13246282	1951	1951	1951	1951	0
484	20231106	105400	13246282	1951	1951	1951	1951	5
485	20231106	105300	13236527	1953	1953	1953	1953	0
486	20231106	105200	13236527	1953	1952	1953	1952	10
487	20231106	105100	13216998	1948	1948	1948	1948	503
488	20231106	105000	12237154	1949	1949	1949	1949	0
489	20231106	104900	12237154	1949	1949	1949	1949	0
490	20231106	104800	12237154	1949	1949	1949	1949	0
491	20231106	104700	12237154	1949	1949	1949	1949	0
492	20231106	104600	12237154	1949	1950	1950	1949	914
493	20231106	104500	10455718	1955	1955	1955	1955	6
494	20231106	104400	10443988	1956	1956	1956	1956	0
495	20231106	104300	10443988	1956	1956	1956	1956	0
496	20231106	104200	10443988	1956	1956	1956	1956	0
497	20231106	104100	10443988	1956	1956	1956	1956	0
498	20231106	104000	10443988	1956	1956	1956	1956	0
499	20231106	103900	10443988	1956	1956	1956	1956	0
500	20231106	103800	10443988	1956	1956	1956	1956	0
501	20231106	103700	10443988	1956	1956	1956	1956	0
502	20231106	103600	10443988	1956	1956	1956	1956	0
503	20231106	103500	10443988	1956	1956	1956	1956	0
504	20231106	103400	10443988	1956	1956	1956	1956	0
505	20231106	103300	10443988	1956	1956	1956	1956	0
506	20231106	103200	10443988	1956	1956	1956	1956	0
507	20231106	103100	10443988	1956	1956	1956	1956	0
508	20231106	103000	10443988	1956	1956	1956	1956	0
509	20231106	102900	10443988	1956	1956	1956	1956	9
510	20231106	102800	10426384	1956	1956	1956	1956	0
511	20231106	102700	10426384	1956	1955	1956	1955	79
512	20231106	102600	10271938	1955	1955	1955	1955	0
513	20231106	102500	10271938	1955	1955	1955	1955	0
514	20231106	102400	10271938	1955	1955	1955	1955	0
515	20231106	102300	10271938	1955	1955	1955	1955	3
516	20231106	102200	10266073	1956	1955	1956	1955	5
517	20231106	102100	10256296	1956	1952	1956	1952	100
518	20231106	102000	10060806	1950	1950	1950	1950	0
519	20231106	101900	10060806	1950	1950	1950	1950	0
520	20231106	101800	10060806	1950	1950	1950	1950	0
521	20231106	101700	10060806	1950	1950	1950	1950	2
522	20231106	101600	10056906	1950	1950	1950	1950	0
523	20231106	101500	10056906	1950	1950	1950	1950	55
524	20231106	101400	9949656	1950	1950	1950	1950	1
525	20231106	101300	9947706	1950	1950	1950	1950	0
526	20231106	101200	9947706	1950	1950	1950	1950	0
527	20231106	101100	9947706	1950	1950	1950	1950	0
528	20231106	101000	9947706	1950	1950	1950	1950	0
529	20231106	100900	9947706	1950	1950	1950	1950	0
530	20231106	100800	9947706	1950	1950	1950	1950	0
531	20231106	100700	9947706	1950	1950	1950	1950	1
532	20231106	100600	9945756	1955	1955	1955	1955	0
533	20231106	100500	9945756	1955	1955	1955	1955	0
534	20231106	100400	9945756	1955	1955	1955	1955	0
535	20231106	100300	9945756	1955	1955	1955	1955	0
536	20231106	100200	9945756	1955	1955	1955	1955	1
537	20231106	100100	9943801	1950	1950	1950	1950	13
538	20231106	100000	9918451	1954	1954	1954	1954	1
539	20231106	095900	9916497	1954	1952	1954	1952	501
540	20231106	095800	8937831	1950	1950	1950	1950	885
541	20231106	095700	7212081	1951	1951	1951	1951	0
542	20231106	095600	7212081	1951	1951	1951	1951	9
543	20231106	095500	7194522	1953	1953	1953	1953	0
544	20231106	095400	7194522	1953	1953	1953	1953	0
545	20231106	095300	7194522	1953	1953	1953	1953	0
546	20231106	095200	7194522	1953	1953	1953	1953	0
547	20231106	095100	7194522	1953	1953	1953	1953	0
548	20231106	095000	7194522	1953	1953	1953	1953	0
549	20231106	094900	7194522	1953	1953	1953	1953	0
550	20231106	094800	7194522	1953	1953	1953	1953	0
551	20231106	094700	7194522	1953	1953	1953	1953	0
552	20231106	094600	7194522	1953	1953	1953	1953	0
553	20231106	094500	7194522	1953	1953	1953	1953	0
554	20231106	094400	7194522	1953	1953	1953	1953	0
555	20231106	094300	7194522	1953	1952	1953	1946	436
556	20231106	094200	6345969	1951	1951	1951	1951	0
557	20231106	094100	6345969	1951	1951	1951	1951	0
558	20231106	094000	6345969	1951	1951	1951	1951	0
559	20231106	093900	6345969	1951	1951	1951	1951	0
560	20231106	093800	6345969	1951	1951	1951	1951	33
561	20231106	093700	6281586	1953	1953	1953	1953	0
562	20231106	093600	6281586	1953	1953	1953	1953	1
563	20231106	093500	6279633	1953	1953	1954	1953	67
564	20231106	093400	6148781	1950	1950	1950	1950	0
565	20231106	093300	6148781	1950	1950	1950	1950	0
566	20231106	093200	6148781	1950	1950	1950	1950	0
567	20231106	093100	6148781	1950	1950	1950	1950	0
568	20231106	093000	6148781	1950	1950	1950	1950	83
569	20231106	092900	5986931	1950	1950	1950	1950	0
570	20231106	092800	5986931	1950	1950	1950	1950	5
571	20231106	092700	5977181	1950	1949	1950	1949	373
572	20231106	092600	5250101	1949	1949	1949	1949	0
573	20231106	092500	5250101	1949	1949	1949	1949	0
574	20231106	092400	5250101	1949	1948	1949	1948	2
575	20231106	092300	5246204	1948	1948	1948	1948	2364
576	20231106	092200	641132	1948	1948	1948	1948	201
577	20231106	092100	249584	1950	1950	1950	1950	0
578	20231106	092000	249584	1950	1950	1950	1950	0
579	20231106	091900	249584	1950	1950	1950	1950	0
580	20231106	091800	249584	1950	1950	1950	1950	0
581	20231106	091700	249584	1950	1950	1950	1950	0
582	20231106	091600	249584	1950	1950	1950	1950	0
583	20231106	091500	249584	1950	1950	1950	1950	0
584	20231106	091400	249584	1950	1950	1950	1950	0
585	20231106	091300	249584	1950	1950	1950	1950	0
586	20231106	091200	249584	1950	1950	1950	1950	0
587	20231106	091100	249584	1950	1950	1950	1950	0
588	20231106	091000	249584	1950	1950	1950	1950	0
589	20231106	090900	249584	1950	1950	1950	1950	0
590	20231106	090800	249584	1950	1950	1950	1950	0
591	20231106	090700	249584	1950	1950	1950	1950	50
592	20231106	090600	152084	1950	1950	1950	1950	0
593	20231106	090500	152084	1950	1950	1950	1950	0
594	20231106	090400	152084	1950	1949	1950	1949	17
595	20231106	090300	118935	1935	1935	1935	1935	1
596	20231106	090200	117000	1950	1950	1950	1950	0
597	20231106	090100	117000	1950	1950	1950	1950	0
598	20231106	090000	117000	1950	1950	1950	1950	60