KissMeData/012200/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185500	51027010	1931	1931	1931	1931	829
3	20231116	185400	51027010	1931	1931	1931	1931	0
4	20231116	185300	51027010	1931	1931	1931	1931	0
5	20231116	185200	51027010	1931	1931	1931	1931	0
6	20231116	185100	51027010	1931	1931	1931	1931	0
7	20231116	185000	51027010	1931	1931	1931	1931	0
8	20231116	184900	51027010	1931	1931	1931	1931	0
9	20231116	184800	51027010	1931	1931	1931	1931	0
10	20231116	184700	51027010	1931	1931	1931	1931	0
11	20231116	184600	51027010	1931	1931	1931	1931	0
12	20231116	184500	51027010	1931	1931	1931	1931	0
13	20231116	184400	51027010	1931	1931	1931	1931	0
14	20231116	184300	51027010	1931	1931	1931	1931	0
15	20231116	184200	51027010	1931	1931	1931	1931	0
16	20231116	184100	51027010	1931	1931	1931	1931	0
17	20231116	184000	51027010	1931	1931	1931	1931	0
18	20231116	183900	51027010	1931	1931	1931	1931	0
19	20231116	183800	51027010	1931	1931	1931	1931	0
20	20231116	183700	51027010	1931	1931	1931	1931	0
21	20231116	183600	51027010	1931	1931	1931	1931	0
22	20231116	183500	51027010	1931	1931	1931	1931	0
23	20231116	183400	51027010	1931	1931	1931	1931	0
24	20231116	183300	51027010	1931	1931	1931	1931	0
25	20231116	183200	51027010	1931	1931	1931	1931	0
26	20231116	183100	51027010	1931	1931	1931	1931	0
27	20231116	183000	51027010	1931	1931	1931	1931	0
28	20231116	182900	51027010	1931	1931	1931	1931	0
29	20231116	182800	51027010	1931	1931	1931	1931	0
30	20231116	182700	51027010	1931	1931	1931	1931	0
31	20231116	182600	51027010	1931	1931	1931	1931	0
32	20231116	182500	51027010	1931	1931	1931	1931	829
33	20231116	182400	51027010	1931	1931	1931	1931	0
34	20231116	182300	51027010	1931	1931	1931	1931	0
35	20231116	182200	51027010	1931	1931	1931	1931	0
36	20231116	182100	51027010	1931	1931	1931	1931	0
37	20231116	182000	51027010	1931	1931	1931	1931	0
38	20231116	181900	51027010	1931	1931	1931	1931	0
39	20231116	181800	51027010	1931	1931	1931	1931	0
40	20231116	181700	51027010	1931	1931	1931	1931	0
41	20231116	181600	51027010	1931	1931	1931	1931	0
42	20231116	181500	51027010	1931	1931	1931	1931	0
43	20231116	181400	51027010	1931	1931	1931	1931	0
44	20231116	181300	51027010	1931	1931	1931	1931	0
45	20231116	181200	51027010	1931	1931	1931	1931	0
46	20231116	181100	51027010	1931	1931	1931	1931	0
47	20231116	181000	51027010	1931	1931	1931	1931	0
48	20231116	180900	51027010	1931	1931	1931	1931	0
49	20231116	180800	51027010	1931	1931	1931	1931	0
50	20231116	180700	51027010	1931	1931	1931	1931	0
51	20231116	180600	51027010	1931	1931	1931	1931	0
52	20231116	180500	51027010	1931	1931	1931	1931	0
53	20231116	180400	51027010	1931	1931	1931	1931	0
54	20231116	180300	51027010	1931	1931	1931	1931	0
55	20231116	180200	51027010	1931	1931	1931	1931	0
56	20231116	180100	51027010	1931	1931	1931	1931	0
57	20231116	180000	51027010	1931	1931	1931	1931	0
58	20231116	175900	51027010	1931	1931	1931	1931	0
59	20231116	175800	51027010	1931	1931	1931	1931	0
60	20231116	175700	51027010	1931	1931	1931	1931	0
61	20231116	175600	51027010	1931	1931	1931	1931	0
62	20231116	175500	51027010	1931	1931	1931	1931	829
63	20231116	175400	51027010	1931	1931	1931	1931	0
64	20231116	175300	51027010	1931	1931	1931	1931	0
65	20231116	175200	51027010	1931	1931	1931	1931	0
66	20231116	175100	51027010	1931	1931	1931	1931	0
67	20231116	175000	51027010	1931	1931	1931	1931	0
68	20231116	174900	51027010	1931	1931	1931	1931	0
69	20231116	174800	51027010	1931	1931	1931	1931	0
70	20231116	174700	51027010	1931	1931	1931	1931	0
71	20231116	174600	51027010	1931	1931	1931	1931	0
72	20231116	174500	51027010	1931	1931	1931	1931	0
73	20231116	174400	51027010	1931	1931	1931	1931	0
74	20231116	174300	51027010	1931	1931	1931	1931	0
75	20231116	174200	51027010	1931	1931	1931	1931	0
76	20231116	174100	51027010	1931	1931	1931	1931	0
77	20231116	174000	51027010	1931	1931	1931	1931	0
78	20231116	173900	51027010	1931	1931	1931	1931	0
79	20231116	173800	51027010	1931	1931	1931	1931	0
80	20231116	173700	51027010	1931	1931	1931	1931	0
81	20231116	173600	51027010	1931	1931	1931	1931	0
82	20231116	173500	51027010	1931	1931	1931	1931	0
83	20231116	173400	51027010	1931	1931	1931	1931	0
84	20231116	173300	51027010	1931	1931	1931	1931	0
85	20231116	173200	51027010	1931	1931	1931	1931	0
86	20231116	173100	51027010	1931	1931	1931	1931	0
87	20231116	173000	51027010	1931	1931	1931	1931	0
88	20231116	172900	51027010	1931	1931	1931	1931	0
89	20231116	172800	51027010	1931	1931	1931	1931	0
90	20231116	172700	51027010	1931	1931	1931	1931	0
91	20231116	172600	51027010	1931	1931	1931	1931	0
92	20231116	172500	51027010	1931	1931	1931	1931	829
93	20231116	172400	51027010	1931	1931	1931	1931	0
94	20231116	172300	51027010	1931	1931	1931	1931	0
95	20231116	172200	51027010	1931	1931	1931	1931	0
96	20231116	172100	51027010	1931	1931	1931	1931	0
97	20231116	172000	51027010	1931	1931	1931	1931	0
98	20231116	171900	51027010	1931	1931	1931	1931	0
99	20231116	171800	51027010	1931	1931	1931	1931	0
100	20231116	171700	51027010	1931	1931	1931	1931	0
101	20231116	171600	51027010	1931	1931	1931	1931	0
102	20231116	171500	51027010	1931	1931	1931	1931	0
103	20231116	171400	51027010	1931	1931	1931	1931	0
104	20231116	171300	51027010	1931	1931	1931	1931	0
105	20231116	171200	51027010	1931	1931	1931	1931	0
106	20231116	171100	51027010	1931	1931	1931	1931	0
107	20231116	171000	51027010	1931	1931	1931	1931	0
108	20231116	170900	51027010	1931	1931	1931	1931	0
109	20231116	170800	51027010	1931	1931	1931	1931	0
110	20231116	170700	51027010	1931	1931	1931	1931	0
111	20231116	170600	51027010	1931	1931	1931	1931	0
112	20231116	170500	51027010	1931	1931	1931	1931	0
113	20231116	170400	51027010	1931	1931	1931	1931	0
114	20231116	170300	51027010	1931	1931	1931	1931	0
115	20231116	170200	51027010	1931	1931	1931	1931	0
116	20231116	170100	51027010	1931	1931	1931	1931	0
117	20231116	170000	51027010	1931	1931	1931	1931	0
118	20231116	165900	51027010	1931	1931	1931	1931	0
119	20231116	165800	51027010	1931	1931	1931	1931	0
120	20231116	165700	51027010	1931	1931	1931	1931	0
121	20231116	165600	51027010	1931	1931	1931	1931	0
122	20231116	165500	51027010	1931	1931	1931	1931	829
123	20231116	165400	51027010	1931	1931	1931	1931	0
124	20231116	165300	51027010	1931	1931	1931	1931	0
125	20231116	165200	51027010	1931	1931	1931	1931	0
126	20231116	165100	51027010	1931	1931	1931	1931	0
127	20231116	165000	51027010	1931	1931	1931	1931	0
128	20231116	164900	51027010	1931	1931	1931	1931	0
129	20231116	164800	51027010	1931	1931	1931	1931	0
130	20231116	164700	51027010	1931	1931	1931	1931	0
131	20231116	164600	51027010	1931	1931	1931	1931	0
132	20231116	164500	51027010	1931	1931	1931	1931	0
133	20231116	164400	51027010	1931	1931	1931	1931	0
134	20231116	164300	51027010	1931	1931	1931	1931	0
135	20231116	164200	51027010	1931	1931	1931	1931	0
136	20231116	164100	51027010	1931	1931	1931	1931	0
137	20231116	164000	51027010	1931	1931	1931	1931	0
138	20231116	163900	51027010	1931	1931	1931	1931	0
139	20231116	163800	51027010	1931	1931	1931	1931	0
140	20231116	163700	51027010	1931	1931	1931	1931	0
141	20231116	163600	51027010	1931	1931	1931	1931	0
142	20231116	163500	51027010	1931	1931	1931	1931	0
143	20231116	163400	51027010	1931	1931	1931	1931	0
144	20231116	163300	51027010	1931	1931	1931	1931	0
145	20231116	163200	51027010	1931	1931	1931	1931	0
146	20231116	163100	51027010	1931	1931	1931	1931	0
147	20231116	163000	51027010	1931	1931	1931	1931	829
148	20231116	162900	49426211	1933	1933	1933	1933	0
149	20231116	162800	49426211	1933	1933	1933	1933	0
150	20231116	162700	49426211	1933	1933	1933	1933	0
151	20231116	162600	49426211	1933	1933	1933	1933	0
152	20231116	162500	49426211	1933	1933	1933	1933	0
153	20231116	162400	49426211	1933	1933	1933	1933	0
154	20231116	162300	49426211	1933	1933	1933	1933	0
155	20231116	162200	49426211	1933	1933	1933	1933	0
156	20231116	162100	49426211	1933	1933	1933	1933	0
157	20231116	162000	49426211	1933	1933	1933	1933	0
158	20231116	161900	49426211	1933	1934	1934	1933	800
159	20231116	161800	47879041	1940	1940	1940	1940	0
160	20231116	161700	47879041	1940	1940	1940	1940	0
161	20231116	161600	47879041	1940	1940	1940	1940	0
162	20231116	161500	47879041	1940	1940	1940	1940	0
163	20231116	161400	47879041	1940	1940	1940	1940	0
164	20231116	161300	47879041	1940	1940	1940	1940	20
165	20231116	161200	47840241	1940	1940	1940	1940	0
166	20231116	161100	47840241	1940	1940	1940	1940	0
167	20231116	161000	47840241	1940	1940	1940	1940	1
168	20231116	160900	47838301	1934	1934	1934	1934	0
169	20231116	160800	47838301	1934	1934	1934	1934	0
170	20231116	160700	47838301	1934	1934	1934	1934	50
171	20231116	160600	47741601	1943	1943	1943	1943	0
172	20231116	160500	47741601	1943	1943	1943	1943	0
173	20231116	160400	47741601	1943	1943	1943	1943	0
174	20231116	160300	47741601	1943	1943	1943	1943	0
175	20231116	160200	47741601	1943	1943	1943	1943	0
176	20231116	160100	47741601	1943	1943	1943	1943	4
177	20231116	160000	47733829	1943	1943	1943	1943	0
178	20231116	155900	47733829	1943	1943	1943	1943	320
179	20231116	155800	47112069	1943	1943	1943	1943	20
180	20231116	155700	47073209	1943	1943	1943	1943	0
181	20231116	155600	47073209	1943	1943	1943	1943	0
182	20231116	155500	47073209	1943	1943	1943	1943	0
183	20231116	155400	47073209	1943	1943	1943	1943	0
184	20231116	155300	47073209	1943	1943	1943	1943	0
185	20231116	155200	47073209	1943	1943	1943	1943	0
186	20231116	155100	47073209	1943	1943	1943	1943	0
187	20231116	155000	47073209	1943	1943	1943	1943	0
188	20231116	154900	47073209	1943	1943	1943	1943	0
189	20231116	154800	47073209	1943	1943	1943	1943	0
190	20231116	154700	47073209	1943	1943	1943	1943	0
191	20231116	154600	47073209	1943	1943	1943	1943	0
192	20231116	154500	47073209	1943	1943	1943	1943	0
193	20231116	154400	47073209	1943	1943	1943	1943	0
194	20231116	154300	47073209	1943	1943	1943	1943	0
195	20231116	154200	47073209	1943	1943	1943	1943	1
196	20231116	154100	47071266	1943	1943	1943	1943	0
197	20231116	154000	47071266	1943	1943	1943	1943	0
198	20231116	153900	47071266	1943	1943	1943	1943	0
199	20231116	153800	47071266	1943	1943	1943	1943	0
200	20231116	153700	47071266	1943	1943	1943	1943	330
201	20231116	153600	46430076	1943	1933	1943	1933	669
202	20231116	153500	45136879	1933	1933	1933	1933	0
203	20231116	153400	45136879	1933	1933	1933	1933	1000
204	20231116	153300	43203879	1933	1933	1933	1933	0
205	20231116	153200	43203879	1933	1933	1933	1933	302
206	20231116	153100	42620113	1933	1933	1933	1933	0
207	20231116	153000	42620113	1933	1933	1933	1933	40
208	20231116	152900	42542793	1933	1933	1933	1933	0
209	20231116	152800	42542793	1933	1933	1933	1933	18
210	20231116	152700	42507999	1931	1931	1931	1931	0
211	20231116	152600	42507999	1931	1931	1931	1931	0
212	20231116	152500	42507999	1931	1931	1931	1931	300
213	20231116	152400	41928699	1931	1931	1931	1931	0
214	20231116	152300	41928699	1931	1931	1931	1931	0
215	20231116	152200	41928699	1931	1931	1931	1931	0
216	20231116	152100	41928699	1931	1931	1931	1931	0
217	20231116	152000	41928699	1931	1931	1931	1931	0
218	20231116	151900	41928699	1931	1931	1931	1931	0
219	20231116	151800	41928699	1931	1931	1931	1931	0
220	20231116	151700	41928699	1931	1931	1931	1931	0
221	20231116	151600	41928699	1931	1931	1931	1931	2
222	20231116	151500	41924837	1933	1933	1933	1933	0
223	20231116	151400	41924837	1933	1933	1933	1933	2
224	20231116	151300	41920971	1931	1931	1931	1931	0
225	20231116	151200	41920971	1931	1931	1931	1931	0
226	20231116	151100	41920971	1931	1932	1932	1931	57
227	20231116	151000	41810872	1933	1933	1933	1933	1
228	20231116	150900	41808939	1933	1933	1933	1933	0
229	20231116	150800	41808939	1933	1933	1933	1933	0
230	20231116	150700	41808939	1933	1933	1933	1933	0
231	20231116	150600	41808939	1933	1933	1933	1933	1
232	20231116	150500	41807006	1933	1933	1933	1933	2
233	20231116	150400	41803140	1931	1931	1931	1931	175
234	20231116	150300	41465215	1931	1931	1931	1931	1586
235	20231116	150200	38402649	1931	1931	1931	1931	502
236	20231116	150100	37433287	1931	1931	1931	1931	521
237	20231116	150000	36427236	1932	1932	1932	1932	0
238	20231116	145900	36427236	1932	1932	1932	1932	2
239	20231116	145800	36423372	1932	1932	1932	1932	2
240	20231116	145700	36419508	1932	1933	1933	1932	247
241	20231116	145600	35942302	1933	1934	1934	1933	1007
242	20231116	145500	33995769	1934	1935	1935	1934	823
243	20231116	145400	32404068	1934	1934	1934	1934	0
244	20231116	145300	32404068	1934	1934	1934	1934	0
245	20231116	145200	32404068	1934	1934	1934	1934	0
246	20231116	145100	32404068	1934	1934	1934	1934	0
247	20231116	145000	32404068	1934	1934	1934	1934	264
248	20231116	144900	31893492	1932	1932	1932	1932	0
249	20231116	144800	31893492	1932	1932	1932	1932	0
250	20231116	144700	31893492	1932	1932	1932	1932	9
251	20231116	144600	31876104	1945	1945	1945	1945	0
252	20231116	144500	31876104	1945	1945	1945	1945	0
253	20231116	144400	31876104	1945	1945	1945	1945	0
254	20231116	144300	31876104	1945	1945	1945	1945	0
255	20231116	144200	31876104	1945	1945	1945	1945	0
256	20231116	144100	31876104	1945	1944	1945	1944	15
257	20231116	144000	31846940	1932	1933	1933	1932	668
258	20231116	143900	30555952	1933	1933	1933	1933	100
259	20231116	143800	30362652	1946	1946	1946	1946	0
260	20231116	143700	30362652	1946	1946	1946	1946	0
261	20231116	143600	30362652	1946	1946	1946	1946	0
262	20231116	143500	30362652	1946	1946	1946	1946	0
263	20231116	143400	30362652	1946	1946	1946	1946	0
264	20231116	143300	30362652	1946	1946	1946	1946	19
265	20231116	143200	30325678	1931	1931	1931	1931	0
266	20231116	143100	30325678	1931	1931	1931	1931	0
267	20231116	143000	30325678	1931	1933	1933	1931	264
268	20231116	142900	29815837	1947	1935	1947	1935	159
269	20231116	142800	29508160	1932	1932	1932	1932	513
270	20231116	142700	28517044	1932	1935	1935	1932	3
271	20231116	142600	28511242	1935	1935	1935	1935	464
272	20231116	142500	27613402	1935	1935	1935	1935	0
273	20231116	142400	27613402	1935	1935	1935	1935	0
274	20231116	142300	27613402	1935	1935	1935	1935	0
275	20231116	142200	27613402	1935	1935	1935	1935	0
276	20231116	142100	27613402	1935	1935	1935	1935	0
277	20231116	142000	27613402	1935	1937	1937	1935	265
278	20231116	141900	27100597	1948	1948	1948	1948	0
279	20231116	141800	27100597	1948	1948	1948	1948	0
280	20231116	141700	27100597	1948	1948	1948	1948	0
281	20231116	141600	27100597	1948	1948	1948	1948	0
282	20231116	141500	27100597	1948	1948	1948	1948	0
283	20231116	141400	27100597	1948	1937	1948	1937	517
284	20231116	141300	26099058	1937	1937	1937	1937	37
285	20231116	141200	26027389	1948	1948	1948	1948	0
286	20231116	141100	26027389	1948	1948	1948	1948	51
287	20231116	141000	25928041	1937	1937	1937	1937	265
288	20231116	140900	25414736	1948	1948	1948	1948	0
289	20231116	140800	25414736	1948	1948	1948	1948	50
290	20231116	140700	25317336	1936	1936	1936	1936	0
291	20231116	140600	25317336	1936	1936	1936	1936	0
292	20231116	140500	25317336	1936	1936	1936	1936	0
293	20231116	140400	25317336	1936	1936	1936	1936	0
294	20231116	140300	25317336	1936	1936	1936	1936	0
295	20231116	140200	25317336	1936	1936	1936	1936	0
296	20231116	140100	25317336	1936	1936	1936	1936	0
297	20231116	140000	25317336	1936	1936	1936	1936	0
298	20231116	135900	25317336	1936	1936	1936	1936	0
299	20231116	135800	25317336	1936	1939	1939	1936	760
300	20231116	135700	23845748	1939	1939	1939	1939	0
301	20231116	135600	23845748	1939	1939	1939	1939	0
302	20231116	135500	23845748	1939	1939	1939	1939	0
303	20231116	135400	23845748	1939	1939	1939	1939	0
304	20231116	135300	23845748	1939	1939	1939	1939	0
305	20231116	135200	23845748	1939	1939	1939	1939	0
306	20231116	135100	23845748	1939	1939	1939	1939	0
307	20231116	135000	23845748	1939	1939	1939	1939	65
308	20231116	134900	23719713	1950	1950	1950	1950	0
309	20231116	134800	23719713	1950	1950	1950	1950	0
310	20231116	134700	23719713	1950	1950	1950	1950	0
311	20231116	134600	23719713	1950	1950	1950	1950	10
312	20231116	134500	23700213	1936	1936	1936	1936	0
313	20231116	134400	23700213	1936	1936	1936	1936	0
314	20231116	134300	23700213	1936	1936	1936	1936	0
315	20231116	134200	23700213	1936	1936	1936	1935	522
316	20231116	134100	22689622	1937	1942	1942	1937	313
317	20231116	134000	22082202	1951	1951	1951	1951	0
318	20231116	133900	22082202	1951	1951	1951	1951	0
319	20231116	133800	22082202	1951	1951	1951	1951	0
320	20231116	133700	22082202	1951	1951	1951	1951	0
321	20231116	133600	22082202	1951	1951	1951	1951	0
322	20231116	133500	22082202	1951	1951	1951	1951	0
323	20231116	133400	22082202	1951	1951	1951	1951	0
324	20231116	133300	22082202	1951	1951	1951	1951	1
325	20231116	133200	22080251	1941	1941	1941	1941	0
326	20231116	133100	22080251	1941	1941	1941	1941	0
327	20231116	133000	22080251	1941	1941	1941	1941	0
328	20231116	132900	22080251	1941	1941	1941	1941	0
329	20231116	132800	22080251	1941	1941	1941	1941	0
330	20231116	132700	22080251	1941	1945	1945	1941	1404
331	20231116	132600	19352689	1946	1946	1946	1946	100
332	20231116	132500	19158089	1952	1952	1952	1952	0
333	20231116	132400	19158089	1952	1952	1952	1952	0
334	20231116	132300	19158089	1952	1952	1952	1952	0
335	20231116	132200	19158089	1952	1952	1952	1952	1
336	20231116	132100	19156137	1952	1952	1952	1952	85
337	20231116	132000	18990217	1952	1952	1952	1952	0
338	20231116	131900	18990217	1952	1952	1952	1952	0
339	20231116	131800	18990217	1952	1952	1952	1952	0
340	20231116	131700	18990217	1952	1952	1952	1952	0
341	20231116	131600	18990217	1952	1952	1952	1952	0
342	20231116	131500	18990217	1952	1952	1952	1952	0
343	20231116	131400	18990217	1952	1951	1952	1951	25
344	20231116	131300	18941437	1945	1945	1945	1945	0
345	20231116	131200	18941437	1945	1945	1945	1945	0
346	20231116	131100	18941437	1945	1945	1945	1945	93
347	20231116	131000	18760552	1945	1945	1945	1945	0
348	20231116	130900	18760552	1945	1945	1945	1945	0
349	20231116	130800	18760552	1945	1945	1945	1945	0
350	20231116	130700	18760552	1945	1945	1945	1945	0
351	20231116	130600	18760552	1945	1945	1945	1945	0
352	20231116	130500	18760552	1945	1945	1945	1945	602
353	20231116	130400	17589662	1946	1948	1948	1946	552
354	20231116	130300	16515109	1952	1952	1952	1952	0
355	20231116	130200	16515109	1952	1952	1952	1952	0
356	20231116	130100	16515109	1952	1952	1952	1952	20
357	20231116	130000	16476069	1952	1952	1952	1952	0
358	20231116	125900	16476069	1952	1952	1952	1952	0
359	20231116	125800	16476069	1952	1952	1952	1952	0
360	20231116	125700	16476069	1952	1952	1952	1952	0
361	20231116	125600	16476069	1952	1952	1952	1952	0
362	20231116	125500	16476069	1952	1952	1952	1952	0
363	20231116	125400	16476069	1952	1952	1952	1952	0
364	20231116	125300	16476069	1952	1952	1952	1952	0
365	20231116	125200	16476069	1952	1952	1952	1952	1
366	20231116	125100	16474117	1952	1952	1952	1952	0
367	20231116	125000	16474117	1952	1952	1952	1952	0
368	20231116	124900	16474117	1952	1947	1952	1947	397
369	20231116	124800	15701148	1947	1947	1947	1947	100
370	20231116	124700	15506448	1947	1947	1947	1947	0
371	20231116	124600	15506448	1947	1947	1947	1947	0
372	20231116	124500	15506448	1947	1947	1947	1947	0
373	20231116	124400	15506448	1947	1947	1947	1947	1
374	20231116	124300	15504501	1947	1947	1947	1947	0
375	20231116	124200	15504501	1947	1947	1947	1947	0
376	20231116	124100	15504501	1947	1947	1947	1947	0
377	20231116	124000	15504501	1947	1947	1947	1947	1
378	20231116	123900	15502554	1947	1947	1947	1947	0
379	20231116	123800	15502554	1947	1947	1947	1947	0
380	20231116	123700	15502554	1947	1947	1947	1947	166
381	20231116	123600	15179352	1948	1948	1948	1948	2
382	20231116	123500	15175456	1949	1949	1949	1949	0
383	20231116	123400	15175456	1949	1949	1949	1949	0
384	20231116	123300	15175456	1949	1949	1949	1949	0
385	20231116	123200	15175456	1949	1949	1949	1949	0
386	20231116	123100	15175456	1949	1949	1949	1949	0
387	20231116	123000	15175456	1949	1949	1949	1949	0
388	20231116	122900	15175456	1949	1949	1949	1949	0
389	20231116	122800	15175456	1949	1949	1949	1949	0
390	20231116	122700	15175456	1949	1949	1949	1949	0
391	20231116	122600	15175456	1949	1949	1949	1949	0
392	20231116	122500	15175456	1949	1949	1949	1949	0
393	20231116	122400	15175456	1949	1949	1949	1949	0
394	20231116	122300	15175456	1949	1949	1949	1949	7
395	20231116	122200	15161813	1949	1949	1949	1949	1
396	20231116	122100	15159864	1949	1949	1949	1949	0
397	20231116	122000	15159864	1949	1949	1949	1949	0
398	20231116	121900	15159864	1949	1949	1949	1949	0
399	20231116	121800	15159864	1949	1949	1949	1949	0
400	20231116	121700	15159864	1949	1949	1949	1949	1
401	20231116	121600	15157915	1947	1949	1949	1947	97
402	20231116	121500	14969030	1950	1950	1950	1950	6
403	20231116	121400	14957330	1952	1952	1952	1952	5
404	20231116	121300	14947570	1952	1952	1952	1952	0
405	20231116	121200	14947570	1952	1952	1952	1952	1
406	20231116	121100	14945618	1952	1952	1952	1952	0
407	20231116	121000	14945618	1952	1952	1952	1952	0
408	20231116	120900	14945618	1952	1952	1952	1952	0
409	20231116	120800	14945618	1952	1952	1952	1952	4
410	20231116	120700	14937810	1952	1952	1952	1952	1
411	20231116	120600	14935858	1949	1949	1949	1949	0
412	20231116	120500	14935858	1949	1949	1949	1949	0
413	20231116	120400	14935858	1949	1950	1950	1949	333
414	20231116	120300	14286701	1952	1952	1952	1952	0
415	20231116	120200	14286701	1952	1952	1952	1952	0
416	20231116	120100	14286701	1952	1952	1952	1952	1
417	20231116	120000	14284749	1950	1950	1950	1950	0
418	20231116	115900	14284749	1950	1950	1950	1950	0
419	20231116	115800	14284749	1950	1950	1950	1950	0
420	20231116	115700	14284749	1950	1950	1950	1950	0
421	20231116	115600	14284749	1950	1950	1950	1950	100
422	20231116	115500	14089749	1950	1950	1950	1950	0
423	20231116	115400	14089749	1950	1950	1950	1950	0
424	20231116	115300	14089749	1950	1950	1950	1950	0
425	20231116	115200	14089749	1950	1950	1950	1950	0
426	20231116	115100	14089749	1950	1950	1950	1950	0
427	20231116	115000	14089749	1950	1950	1950	1950	330
428	20231116	114900	13446249	1952	1952	1952	1952	0
429	20231116	114800	13446249	1952	1952	1952	1952	0
430	20231116	114700	13446249	1952	1952	1952	1952	0
431	20231116	114600	13446249	1952	1952	1952	1952	0
432	20231116	114500	13446249	1952	1952	1952	1952	0
433	20231116	114400	13446249	1952	1952	1952	1952	0
434	20231116	114300	13446249	1952	1952	1952	1952	1
435	20231116	114200	13444297	1950	1950	1950	1950	370
436	20231116	114100	12722797	1950	1950	1950	1950	0
437	20231116	114000	12722797	1950	1952	1952	1950	222
438	20231116	113900	12289895	1952	1952	1952	1952	0
439	20231116	113800	12289895	1952	1952	1952	1952	0
440	20231116	113700	12289895	1952	1952	1952	1952	0
441	20231116	113600	12289895	1952	1952	1952	1952	101
442	20231116	113500	12092743	1952	1952	1952	1952	0
443	20231116	113400	12092743	1952	1952	1952	1952	0
444	20231116	113300	12092743	1952	1952	1952	1952	0
445	20231116	113200	12092743	1952	1952	1952	1952	0
446	20231116	113100	12092743	1952	1952	1952	1952	85
447	20231116	113000	11926823	1952	1950	1952	1950	201
448	20231116	112900	11534871	1952	1952	1952	1952	0
449	20231116	112800	11534871	1952	1952	1952	1952	0
450	20231116	112700	11534871	1952	1952	1952	1952	0
451	20231116	112600	11534871	1952	1952	1952	1952	0
452	20231116	112500	11534871	1952	1951	1952	1951	50
453	20231116	112400	11437317	1951	1951	1951	1951	0
454	20231116	112300	11437317	1951	1951	1951	1951	5
455	20231116	112200	11427562	1950	1950	1950	1950	0
456	20231116	112100	11427562	1950	1950	1950	1950	355
457	20231116	112000	10735312	1950	1950	1950	1950	0
458	20231116	111900	10735312	1950	1950	1950	1950	0
459	20231116	111800	10735312	1950	1950	1950	1950	0
460	20231116	111700	10735312	1950	1950	1950	1950	0
461	20231116	111600	10735312	1950	1950	1950	1950	0
462	20231116	111500	10735312	1950	1950	1950	1950	0
463	20231116	111400	10735312	1950	1950	1950	1950	0
464	20231116	111300	10735312	1950	1950	1950	1950	0
465	20231116	111200	10735312	1950	1950	1950	1950	1
466	20231116	111100	10733362	1950	1950	1950	1950	0
467	20231116	111000	10733362	1950	1950	1950	1950	0
468	20231116	110900	10733362	1950	1950	1950	1950	3
469	20231116	110800	10727512	1949	1949	1949	1949	0
470	20231116	110700	10727512	1949	1949	1949	1949	100
471	20231116	110600	10532612	1950	1950	1950	1950	0
472	20231116	110500	10532612	1950	1950	1950	1950	0
473	20231116	110400	10532612	1950	1950	1950	1950	50
474	20231116	110300	10435112	1950	1950	1950	1950	30
475	20231116	110200	10376612	1950	1950	1950	1950	0
476	20231116	110100	10376612	1950	1950	1950	1950	0
477	20231116	110000	10376612	1950	1950	1950	1950	1
478	20231116	105900	10374662	1950	1950	1950	1950	0
479	20231116	105800	10374662	1950	1950	1950	1950	73
480	20231116	105700	10232312	1950	1950	1950	1950	55
481	20231116	105600	10125062	1950	1950	1950	1950	50
482	20231116	105500	10027562	1951	1951	1951	1951	0
483	20231116	105400	10027562	1951	1951	1951	1951	0
484	20231116	105300	10027562	1951	1951	1951	1951	0
485	20231116	105200	10027562	1951	1951	1951	1951	0
486	20231116	105100	10027562	1951	1951	1951	1951	50
487	20231116	105000	9930012	1952	1952	1952	1952	368
488	20231116	104900	9211676	1952	1952	1952	1952	0
489	20231116	104800	9211676	1952	1952	1952	1952	0
490	20231116	104700	9211676	1952	1952	1952	1952	0
491	20231116	104600	9211676	1952	1952	1952	1952	0
492	20231116	104500	9211676	1952	1952	1952	1952	58
493	20231116	104400	9098460	1952	1952	1952	1952	0
494	20231116	104300	9098460	1952	1952	1952	1952	0
495	20231116	104200	9098460	1952	1952	1952	1952	1
496	20231116	104100	9096508	1952	1952	1952	1952	0
497	20231116	104000	9096508	1952	1952	1952	1952	0
498	20231116	103900	9096508	1952	1952	1952	1952	0
499	20231116	103800	9096508	1952	1952	1952	1952	0
500	20231116	103700	9096508	1952	1952	1952	1952	18
501	20231116	103600	9061372	1952	1952	1952	1952	0
502	20231116	103500	9061372	1952	1952	1952	1952	18
503	20231116	103400	9026236	1952	1953	1953	1952	53
504	20231116	103300	8922777	1959	1959	1959	1959	1
505	20231116	103200	8920818	1957	1957	1957	1957	0
506	20231116	103100	8920818	1957	1947	1957	1947	991
507	20231116	103000	6991091	1947	1947	1947	1947	472
508	20231116	102900	6072107	1947	1947	1947	1947	101
509	20231116	102800	5875460	1947	1947	1947	1947	1
510	20231116	102700	5873513	1947	1945	1947	1945	17
511	20231116	102600	5840446	1947	1947	1947	1947	1
512	20231116	102500	5838499	1947	1945	1947	1944	825
513	20231116	102400	4233967	1945	1945	1945	1945	1
514	20231116	102300	4232022	1945	1944	1945	1944	58
515	20231116	102200	4119240	1944	1943	1944	1943	129
516	20231116	102100	3868491	1943	1943	1943	1943	0
517	20231116	102000	3868491	1943	1943	1943	1943	0
518	20231116	101900	3868491	1943	1943	1943	1943	0
519	20231116	101800	3868491	1943	1943	1943	1943	0
520	20231116	101700	3868491	1943	1943	1943	1943	0
521	20231116	101600	3868491	1943	1940	1943	1940	93
522	20231116	101500	3687972	1939	1939	1939	1936	545
523	20231116	101400	2632729	1939	1939	1939	1939	51
524	20231116	101300	2533840	1939	1939	1939	1939	2
525	20231116	101200	2529962	1939	1939	1939	1939	30
526	20231116	101100	2471792	1939	1939	1939	1939	0
527	20231116	101000	2471792	1939	1939	1939	1939	0
528	20231116	100900	2471792	1939	1939	1939	1939	16
529	20231116	100800	2440768	1939	1939	1939	1939	4
530	20231116	100700	2433012	1939	1939	1939	1939	0
531	20231116	100600	2433012	1939	1939	1939	1939	0
532	20231116	100500	2433012	1939	1939	1939	1939	0
533	20231116	100400	2433012	1939	1939	1939	1939	0
534	20231116	100300	2433012	1939	1939	1939	1939	0
535	20231116	100200	2433012	1939	1939	1939	1939	0
536	20231116	100100	2433012	1939	1932	1939	1932	224
537	20231116	100000	1999516	1931	1928	1931	1928	1037