KissMeData/012200/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185300	61647025	1932	1932	1932	1932	1644
3	20231122	185200	61647025	1932	1932	1932	1932	0
4	20231122	185100	61647025	1932	1932	1932	1932	0
5	20231122	185000	61647025	1932	1932	1932	1932	0
6	20231122	184900	61647025	1932	1932	1932	1932	0
7	20231122	184800	61647025	1932	1932	1932	1932	0
8	20231122	184700	61647025	1932	1932	1932	1932	0
9	20231122	184600	61647025	1932	1932	1932	1932	0
10	20231122	184500	61647025	1932	1932	1932	1932	0
11	20231122	184400	61647025	1932	1932	1932	1932	0
12	20231122	184300	61647025	1932	1932	1932	1932	0
13	20231122	184200	61647025	1932	1932	1932	1932	0
14	20231122	184100	61647025	1932	1932	1932	1932	0
15	20231122	184000	61647025	1932	1932	1932	1932	0
16	20231122	183900	61647025	1932	1932	1932	1932	0
17	20231122	183800	61647025	1932	1932	1932	1932	0
18	20231122	183700	61647025	1932	1932	1932	1932	0
19	20231122	183600	61647025	1932	1932	1932	1932	0
20	20231122	183500	61647025	1932	1932	1932	1932	0
21	20231122	183400	61647025	1932	1932	1932	1932	0
22	20231122	183300	61647025	1932	1932	1932	1932	0
23	20231122	183200	61647025	1932	1932	1932	1932	0
24	20231122	183100	61647025	1932	1932	1932	1932	0
25	20231122	183000	61647025	1932	1932	1932	1932	0
26	20231122	182900	61647025	1932	1932	1932	1932	0
27	20231122	182800	61647025	1932	1932	1932	1932	0
28	20231122	182700	61647025	1932	1932	1932	1932	0
29	20231122	182600	61647025	1932	1932	1932	1932	0
30	20231122	182500	61647025	1932	1932	1932	1932	0
31	20231122	182400	61647025	1932	1932	1932	1932	0
32	20231122	182300	61647025	1932	1932	1932	1932	1644
33	20231122	182200	61647025	1932	1932	1932	1932	0
34	20231122	182100	61647025	1932	1932	1932	1932	0
35	20231122	182000	61647025	1932	1932	1932	1932	0
36	20231122	181900	61647025	1932	1932	1932	1932	0
37	20231122	181800	61647025	1932	1932	1932	1932	0
38	20231122	181700	61647025	1932	1932	1932	1932	0
39	20231122	181600	61647025	1932	1932	1932	1932	0
40	20231122	181500	61647025	1932	1932	1932	1932	0
41	20231122	181400	61647025	1932	1932	1932	1932	0
42	20231122	181300	61647025	1932	1932	1932	1932	0
43	20231122	181200	61647025	1932	1932	1932	1932	0
44	20231122	181100	61647025	1932	1932	1932	1932	0
45	20231122	181000	61647025	1932	1932	1932	1932	0
46	20231122	180900	61647025	1932	1932	1932	1932	0
47	20231122	180800	61647025	1932	1932	1932	1932	0
48	20231122	180700	61647025	1932	1932	1932	1932	0
49	20231122	180600	61647025	1932	1932	1932	1932	0
50	20231122	180500	61647025	1932	1932	1932	1932	0
51	20231122	180400	61647025	1932	1932	1932	1932	0
52	20231122	180300	61647025	1932	1932	1932	1932	0
53	20231122	180200	61647025	1932	1932	1932	1932	0
54	20231122	180100	61647025	1932	1932	1932	1932	0
55	20231122	180000	61647025	1932	1932	1932	1932	0
56	20231122	175900	61647025	1932	1932	1932	1932	0
57	20231122	175800	61647025	1932	1932	1932	1932	0
58	20231122	175700	61647025	1932	1932	1932	1932	0
59	20231122	175600	61647025	1932	1932	1932	1932	0
60	20231122	175500	61647025	1932	1932	1932	1932	0
61	20231122	175400	61647025	1932	1932	1932	1932	0
62	20231122	175300	61647025	1932	1932	1932	1932	1644
63	20231122	175200	61647025	1932	1932	1932	1932	0
64	20231122	175100	61647025	1932	1932	1932	1932	0
65	20231122	175000	61647025	1932	1932	1932	1932	0
66	20231122	174900	61647025	1932	1932	1932	1932	0
67	20231122	174800	61647025	1932	1932	1932	1932	0
68	20231122	174700	61647025	1932	1932	1932	1932	0
69	20231122	174600	61647025	1932	1932	1932	1932	0
70	20231122	174500	61647025	1932	1932	1932	1932	0
71	20231122	174400	61647025	1932	1932	1932	1932	0
72	20231122	174300	61647025	1932	1932	1932	1932	0
73	20231122	174200	61647025	1932	1932	1932	1932	0
74	20231122	174100	61647025	1932	1932	1932	1932	0
75	20231122	174000	61647025	1932	1932	1932	1932	0
76	20231122	173900	61647025	1932	1932	1932	1932	0
77	20231122	173800	61647025	1932	1932	1932	1932	0
78	20231122	173700	61647025	1932	1932	1932	1932	0
79	20231122	173600	61647025	1932	1932	1932	1932	0
80	20231122	173500	61647025	1932	1932	1932	1932	0
81	20231122	173400	61647025	1932	1932	1932	1932	0
82	20231122	173300	61647025	1932	1932	1932	1932	0
83	20231122	173200	61647025	1932	1932	1932	1932	0
84	20231122	173100	61647025	1932	1932	1932	1932	0
85	20231122	173000	61647025	1932	1932	1932	1932	0
86	20231122	172900	61647025	1932	1932	1932	1932	0
87	20231122	172800	61647025	1932	1932	1932	1932	0
88	20231122	172700	61647025	1932	1932	1932	1932	0
89	20231122	172600	61647025	1932	1932	1932	1932	0
90	20231122	172500	61647025	1932	1932	1932	1932	0
91	20231122	172400	61647025	1932	1932	1932	1932	0
92	20231122	172300	61647025	1932	1932	1932	1932	1644
93	20231122	172200	61647025	1932	1932	1932	1932	0
94	20231122	172100	61647025	1932	1932	1932	1932	0
95	20231122	172000	61647025	1932	1932	1932	1932	0
96	20231122	171900	61647025	1932	1932	1932	1932	0
97	20231122	171800	61647025	1932	1932	1932	1932	0
98	20231122	171700	61647025	1932	1932	1932	1932	0
99	20231122	171600	61647025	1932	1932	1932	1932	0
100	20231122	171500	61647025	1932	1932	1932	1932	0
101	20231122	171400	61647025	1932	1932	1932	1932	0
102	20231122	171300	61647025	1932	1932	1932	1932	0
103	20231122	171200	61647025	1932	1932	1932	1932	0
104	20231122	171100	61647025	1932	1932	1932	1932	0
105	20231122	171000	61647025	1932	1932	1932	1932	0
106	20231122	170900	61647025	1932	1932	1932	1932	0
107	20231122	170800	61647025	1932	1932	1932	1932	0
108	20231122	170700	61647025	1932	1932	1932	1932	0
109	20231122	170600	61647025	1932	1932	1932	1932	0
110	20231122	170500	61647025	1932	1932	1932	1932	0
111	20231122	170400	61647025	1932	1932	1932	1932	0
112	20231122	170300	61647025	1932	1932	1932	1932	0
113	20231122	170200	61647025	1932	1932	1932	1932	0
114	20231122	170100	61647025	1932	1932	1932	1932	0
115	20231122	170000	61647025	1932	1932	1932	1932	0
116	20231122	165900	61647025	1932	1932	1932	1932	0
117	20231122	165800	61647025	1932	1932	1932	1932	0
118	20231122	165700	61647025	1932	1932	1932	1932	0
119	20231122	165600	61647025	1932	1932	1932	1932	0
120	20231122	165500	61647025	1932	1932	1932	1932	0
121	20231122	165400	61647025	1932	1932	1932	1932	0
122	20231122	165300	61647025	1932	1932	1932	1932	1644
123	20231122	165200	61647025	1932	1932	1932	1932	0
124	20231122	165100	61647025	1932	1932	1932	1932	0
125	20231122	165000	61647025	1932	1932	1932	1932	0
126	20231122	164900	61647025	1932	1932	1932	1932	0
127	20231122	164800	61647025	1932	1932	1932	1932	0
128	20231122	164700	61647025	1932	1932	1932	1932	0
129	20231122	164600	61647025	1932	1932	1932	1932	0
130	20231122	164500	61647025	1932	1932	1932	1932	0
131	20231122	164400	61647025	1932	1932	1932	1932	0
132	20231122	164300	61647025	1932	1932	1932	1932	0
133	20231122	164200	61647025	1932	1932	1932	1932	0
134	20231122	164100	61647025	1932	1932	1932	1932	0
135	20231122	164000	61647025	1932	1932	1932	1932	0
136	20231122	163900	61647025	1932	1932	1932	1932	0
137	20231122	163800	61647025	1932	1932	1932	1932	0
138	20231122	163700	61647025	1932	1932	1932	1932	0
139	20231122	163600	61647025	1932	1932	1932	1932	0
140	20231122	163500	61647025	1932	1932	1932	1932	0
141	20231122	163400	61647025	1932	1932	1932	1932	0
142	20231122	163300	61647025	1932	1932	1932	1932	0
143	20231122	163200	61647025	1932	1932	1932	1932	0
144	20231122	163100	61647025	1932	1932	1932	1932	0
145	20231122	163000	61647025	1932	1932	1932	1932	0
146	20231122	162900	61647025	1932	1932	1932	1932	0
147	20231122	162800	61647025	1932	1932	1932	1932	0
148	20231122	162700	61647025	1932	1932	1932	1932	0
149	20231122	162600	61647025	1932	1932	1932	1932	0
150	20231122	162500	61647025	1932	1932	1932	1932	0
151	20231122	162400	61647025	1932	1932	1932	1932	0
152	20231122	162300	61647025	1932	1932	1932	1932	1644
153	20231122	162200	61647025	1932	1932	1932	1932	0
154	20231122	162100	61647025	1932	1932	1932	1932	0
155	20231122	162000	61647025	1932	1932	1932	1932	0
156	20231122	161900	61647025	1932	1932	1932	1932	0
157	20231122	161800	61647025	1932	1932	1932	1932	0
158	20231122	161700	61647025	1932	1932	1932	1932	0
159	20231122	161600	61647025	1932	1932	1932	1932	0
160	20231122	161500	61647025	1932	1932	1932	1932	0
161	20231122	161400	61647025	1932	1932	1932	1932	0
162	20231122	161300	61647025	1932	1932	1932	1932	0
163	20231122	161200	61647025	1932	1932	1932	1932	0
164	20231122	161100	61647025	1932	1932	1932	1932	0
165	20231122	161000	61647025	1932	1932	1932	1932	0
166	20231122	160900	61647025	1932	1932	1932	1932	0
167	20231122	160800	61647025	1932	1932	1932	1932	0
168	20231122	160700	61647025	1932	1932	1932	1932	0
169	20231122	160600	61647025	1932	1932	1932	1932	0
170	20231122	160500	61647025	1932	1932	1932	1932	0
171	20231122	160400	61647025	1932	1932	1932	1932	0
172	20231122	160300	61647025	1932	1932	1932	1932	0
173	20231122	160200	61647025	1932	1932	1932	1932	0
174	20231122	160100	61647025	1932	1932	1932	1932	0
175	20231122	160000	61647025	1932	1932	1932	1932	0
176	20231122	155900	61647025	1932	1932	1932	1932	0
177	20231122	155800	61647025	1932	1932	1932	1932	0
178	20231122	155700	61647025	1932	1932	1932	1932	0
179	20231122	155600	61647025	1932	1932	1932	1932	0
180	20231122	155500	61647025	1932	1932	1932	1932	0
181	20231122	155400	61647025	1932	1932	1932	1932	0
182	20231122	155300	61647025	1932	1932	1932	1932	1644
183	20231122	155200	61647025	1932	1932	1932	1932	0
184	20231122	155100	61647025	1932	1932	1932	1932	0
185	20231122	155000	61647025	1932	1932	1932	1932	0
186	20231122	154900	61647025	1932	1932	1932	1932	0
187	20231122	154800	61647025	1932	1932	1932	1932	0
188	20231122	154700	61647025	1932	1932	1932	1932	0
189	20231122	154600	61647025	1932	1932	1932	1932	0
190	20231122	154500	61647025	1932	1932	1932	1932	0
191	20231122	154400	61647025	1932	1932	1932	1932	0
192	20231122	154300	61647025	1932	1932	1932	1932	0
193	20231122	154200	61647025	1932	1932	1932	1932	0
194	20231122	154100	61647025	1932	1932	1932	1932	0
195	20231122	154000	61647025	1932	1932	1932	1932	0
196	20231122	153900	61647025	1932	1932	1932	1932	0
197	20231122	153800	61647025	1932	1932	1932	1932	0
198	20231122	153700	61647025	1932	1932	1932	1932	0
199	20231122	153600	61647025	1932	1932	1932	1932	0
200	20231122	153500	61647025	1932	1932	1932	1932	0
201	20231122	153400	61647025	1932	1932	1932	1932	0
202	20231122	153300	61647025	1932	1932	1932	1932	0
203	20231122	153200	61647025	1932	1932	1932	1932	0
204	20231122	153100	61647025	1932	1932	1932	1932	0
205	20231122	153000	61647025	1932	1932	1932	1932	1644
206	20231122	152900	58470817	1928	1928	1928	1928	0
207	20231122	152800	58470817	1928	1928	1928	1928	0
208	20231122	152700	58470817	1928	1928	1928	1928	0
209	20231122	152600	58470817	1928	1928	1928	1928	0
210	20231122	152500	58470817	1928	1928	1928	1928	0
211	20231122	152400	58470817	1928	1928	1928	1928	0
212	20231122	152300	58470817	1928	1928	1928	1928	0
213	20231122	152200	58470817	1928	1928	1928	1928	0
214	20231122	152100	58470817	1928	1928	1928	1928	0
215	20231122	152000	58470817	1928	1928	1928	1928	0
216	20231122	151900	58470817	1928	1928	1928	1928	285
217	20231122	151800	57921337	1928	1928	1928	1928	0
218	20231122	151700	57921337	1928	1928	1928	1928	0
219	20231122	151600	57921337	1928	1928	1928	1928	0
220	20231122	151500	57921337	1928	1928	1928	1928	0
221	20231122	151400	57921337	1928	1932	1932	1928	450
222	20231122	151300	57052677	1932	1932	1932	1932	0
223	20231122	151200	57052677	1932	1932	1932	1932	59
224	20231122	151100	56938689	1932	1932	1932	1932	0
225	20231122	151000	56938689	1932	1932	1932	1932	0
226	20231122	150900	56938689	1932	1932	1932	1932	1
227	20231122	150800	56936757	1932	1932	1932	1932	0
228	20231122	150700	56936757	1932	1932	1932	1932	0
229	20231122	150600	56936757	1932	1932	1932	1932	100
230	20231122	150500	56743557	1930	1930	1930	1930	0
231	20231122	150400	56743557	1930	1930	1930	1930	10
232	20231122	150300	56724257	1930	1930	1930	1930	0
233	20231122	150200	56724257	1930	1930	1930	1930	0
234	20231122	150100	56724257	1930	1930	1930	1930	0
235	20231122	150000	56724257	1930	1930	1930	1930	0
236	20231122	145900	56724257	1930	1930	1930	1930	0
237	20231122	145800	56724257	1930	1930	1930	1930	0
238	20231122	145700	56724257	1930	1930	1930	1930	0
239	20231122	145600	56724257	1930	1930	1930	1930	0
240	20231122	145500	56724257	1930	1930	1930	1930	0
241	20231122	145400	56724257	1930	1930	1930	1930	0
242	20231122	145300	56724257	1930	1930	1930	1930	0
243	20231122	145200	56724257	1930	1930	1930	1930	0
244	20231122	145100	56724257	1930	1930	1930	1930	0
245	20231122	145000	56724257	1930	1930	1930	1930	0
246	20231122	144900	56724257	1930	1930	1930	1930	0
247	20231122	144800	56724257	1930	1930	1930	1930	0
248	20231122	144700	56724257	1930	1930	1930	1930	0
249	20231122	144600	56724257	1930	1930	1930	1930	0
250	20231122	144500	56724257	1930	1930	1930	1930	0
251	20231122	144400	56724257	1930	1930	1930	1930	0
252	20231122	144300	56724257	1930	1930	1930	1930	0
253	20231122	144200	56724257	1930	1932	1932	1930	29
254	20231122	144100	56668235	1932	1932	1932	1932	0
255	20231122	144000	56668235	1932	1932	1932	1932	0
256	20231122	143900	56668235	1932	1932	1932	1932	0
257	20231122	143800	56668235	1932	1932	1932	1932	0
258	20231122	143700	56668235	1932	1932	1932	1932	0
259	20231122	143600	56668235	1932	1932	1932	1932	0
260	20231122	143500	56668235	1932	1932	1932	1932	0
261	20231122	143400	56668235	1932	1932	1932	1932	0
262	20231122	143300	56668235	1932	1932	1932	1932	0
263	20231122	143200	56668235	1932	1932	1932	1932	0
264	20231122	143100	56668235	1932	1932	1932	1932	0
265	20231122	143000	56668235	1932	1932	1932	1932	0
266	20231122	142900	56668235	1932	1932	1932	1932	0
267	20231122	142800	56668235	1932	1925	1932	1925	16
268	20231122	142700	56637365	1925	1925	1925	1925	0
269	20231122	142600	56637365	1925	1925	1925	1925	0
270	20231122	142500	56637365	1925	1925	1925	1925	0
271	20231122	142400	56637365	1925	1925	1925	1925	0
272	20231122	142300	56637365	1925	1925	1925	1925	0
273	20231122	142200	56637365	1925	1927	1927	1925	2120
274	20231122	142100	52554235	1927	1927	1927	1927	0
275	20231122	142000	52554235	1927	1928	1928	1927	3
276	20231122	141900	52548452	1932	1932	1932	1932	1
277	20231122	141800	52546520	1933	1933	1933	1933	0
278	20231122	141700	52546520	1933	1933	1933	1933	0
279	20231122	141600	52546520	1933	1932	1933	1932	10
280	20231122	141500	52527195	1928	1928	1928	1928	0
281	20231122	141400	52527195	1928	1928	1928	1928	0
282	20231122	141300	52527195	1928	1928	1928	1928	0
283	20231122	141200	52527195	1928	1928	1928	1928	20
284	20231122	141100	52488635	1928	1928	1928	1928	607
285	20231122	141000	51318339	1934	1934	1934	1934	0
286	20231122	140900	51318339	1934	1934	1934	1934	0
287	20231122	140800	51318339	1934	1934	1934	1934	0
288	20231122	140700	51318339	1934	1934	1934	1934	0
289	20231122	140600	51318339	1934	1934	1934	1934	100
290	20231122	140500	51124939	1928	1928	1929	1928	462
291	20231122	140400	50234190	1928	1928	1928	1928	0
292	20231122	140300	50234190	1928	1928	1928	1928	4
293	20231122	140200	50226478	1928	1928	1928	1928	72
294	20231122	140100	50087662	1928	1928	1928	1928	10
295	20231122	140000	50068382	1928	1928	1928	1928	518
296	20231122	135900	49069678	1928	1928	1928	1928	0
297	20231122	135800	49069678	1928	1928	1928	1928	0
298	20231122	135700	49069678	1928	1928	1928	1928	0
299	20231122	135600	49069678	1928	1928	1928	1928	0
300	20231122	135500	49069678	1928	1928	1928	1928	0
301	20231122	135400	49069678	1928	1933	1933	1928	611
302	20231122	135300	47891225	1933	1933	1933	1933	548
303	20231122	135200	46831941	1933	1933	1933	1933	0
304	20231122	135100	46831941	1933	1933	1933	1933	1
305	20231122	135000	46830008	1933	1933	1933	1933	0
306	20231122	134900	46830008	1933	1933	1933	1933	2
307	20231122	134800	46826142	1933	1933	1933	1933	10
308	20231122	134700	46806812	1933	1933	1933	1933	0
309	20231122	134600	46806812	1933	1933	1933	1933	4
310	20231122	134500	46799080	1928	1928	1928	1928	0
311	20231122	134400	46799080	1928	1928	1928	1928	0
312	20231122	134300	46799080	1928	1932	1932	1928	1507
313	20231122	134200	43891585	1933	1933	1933	1933	0
314	20231122	134100	43891585	1933	1933	1933	1933	0
315	20231122	134000	43891585	1933	1933	1933	1933	0
316	20231122	133900	43891585	1933	1933	1933	1933	0
317	20231122	133800	43891585	1933	1933	1933	1933	0
318	20231122	133700	43891585	1933	1933	1933	1933	0
319	20231122	133600	43891585	1933	1933	1933	1933	10
320	20231122	133500	43872255	1933	1933	1933	1933	0
321	20231122	133400	43872255	1933	1933	1933	1933	0
322	20231122	133300	43872255	1933	1933	1933	1933	20
323	20231122	133200	43833595	1928	1928	1928	1928	0
324	20231122	133100	43833595	1928	1928	1928	1928	0
325	20231122	133000	43833595	1928	1928	1928	1928	551
326	20231122	132900	42771267	1928	1928	1928	1928	10
327	20231122	132800	42751987	1928	1928	1928	1928	10
328	20231122	132700	42732707	1928	1928	1928	1928	10
329	20231122	132600	42713427	1928	1928	1928	1928	6
330	20231122	132500	42701859	1928	1928	1928	1928	0
331	20231122	132400	42701859	1928	1928	1928	1928	0
332	20231122	132300	42701859	1928	1928	1928	1928	0
333	20231122	132200	42701859	1928	1928	1928	1928	0
334	20231122	132100	42701859	1928	1928	1928	1928	4
335	20231122	132000	42694147	1928	1928	1928	1928	0
336	20231122	131900	42694147	1928	1928	1928	1928	102
337	20231122	131800	42497491	1928	1928	1928	1928	0
338	20231122	131700	42497491	1928	1928	1928	1928	0
339	20231122	131600	42497491	1928	1928	1928	1928	0
340	20231122	131500	42497491	1928	1928	1928	1928	10
341	20231122	131400	42478211	1928	1928	1928	1928	0
342	20231122	131300	42478211	1928	1928	1928	1928	0
343	20231122	131200	42478211	1928	1928	1928	1928	9
344	20231122	131100	42460859	1928	1928	1928	1928	12
345	20231122	131000	42437723	1929	1932	1932	1929	25
346	20231122	130900	42389459	1933	1933	1933	1933	0
347	20231122	130800	42389459	1933	1933	1933	1933	0
348	20231122	130700	42389459	1933	1933	1933	1933	0
349	20231122	130600	42389459	1933	1933	1933	1933	0
350	20231122	130500	42389459	1933	1933	1933	1933	2
351	20231122	130400	42385593	1934	1934	1934	1934	0
352	20231122	130300	42385593	1934	1934	1934	1934	0
353	20231122	130200	42385593	1934	1934	1934	1934	5
354	20231122	130100	42375923	1934	1934	1934	1934	0
355	20231122	130000	42375923	1934	1934	1934	1934	501
356	20231122	125900	41406989	1934	1928	1934	1928	1000
357	20231122	125800	39475873	1928	1928	1928	1928	0
358	20231122	125700	39475873	1928	1928	1928	1928	0
359	20231122	125600	39475873	1928	1928	1928	1928	0
360	20231122	125500	39475873	1928	1928	1928	1928	0
361	20231122	125400	39475873	1928	1928	1928	1928	0
362	20231122	125300	39475873	1928	1928	1928	1928	0
363	20231122	125200	39475873	1928	1928	1928	1928	0
364	20231122	125100	39475873	1928	1927	1928	1927	300
365	20231122	125000	38897646	1927	1927	1927	1927	0
366	20231122	124900	38897646	1927	1927	1927	1927	0
367	20231122	124800	38897646	1927	1927	1927	1927	0
368	20231122	124700	38897646	1927	1927	1927	1927	0
369	20231122	124600	38897646	1927	1927	1927	1927	0
370	20231122	124500	38897646	1927	1927	1927	1927	0
371	20231122	124400	38897646	1927	1927	1927	1927	0
372	20231122	124300	38897646	1927	1927	1927	1927	0
373	20231122	124200	38897646	1927	1927	1927	1927	0
374	20231122	124100	38897646	1927	1927	1927	1927	0
375	20231122	124000	38897646	1927	1927	1927	1927	0
376	20231122	123900	38897646	1927	1927	1927	1927	0
377	20231122	123800	38897646	1927	1927	1927	1927	0
378	20231122	123700	38897646	1927	1927	1927	1927	0
379	20231122	123600	38897646	1927	1927	1927	1927	0
380	20231122	123500	38897646	1927	1927	1927	1927	0
381	20231122	123400	38897646	1927	1927	1927	1927	0
382	20231122	123300	38897646	1927	1927	1927	1927	0
383	20231122	123200	38897646	1927	1927	1927	1927	0
384	20231122	123100	38897646	1927	1927	1927	1927	1
385	20231122	123000	38895719	1927	1927	1927	1927	0
386	20231122	122900	38895719	1927	1927	1927	1927	0
387	20231122	122800	38895719	1927	1927	1927	1927	0
388	20231122	122700	38895719	1927	1927	1927	1927	0
389	20231122	122600	38895719	1927	1927	1927	1927	137
390	20231122	122500	38631720	1927	1927	1927	1927	0
391	20231122	122400	38631720	1927	1927	1927	1927	0
392	20231122	122300	38631720	1927	1927	1927	1927	0
393	20231122	122200	38631720	1927	1927	1927	1927	0
394	20231122	122100	38631720	1927	1927	1927	1927	0
395	20231122	122000	38631720	1927	1927	1927	1927	0
396	20231122	121900	38631720	1927	1927	1927	1927	0
397	20231122	121800	38631720	1927	1927	1927	1927	0
398	20231122	121700	38631720	1927	1927	1927	1927	71
399	20231122	121600	38494903	1927	1927	1927	1927	9
400	20231122	121500	38477560	1927	1927	1927	1927	0
401	20231122	121400	38477560	1927	1927	1927	1927	0
402	20231122	121300	38477560	1927	1927	1927	1927	0
403	20231122	121200	38477560	1927	1927	1927	1927	0
404	20231122	121100	38477560	1927	1927	1927	1927	0
405	20231122	121000	38477560	1927	1927	1927	1927	1
406	20231122	120900	38475633	1927	1927	1927	1927	9
407	20231122	120800	38458290	1927	1927	1927	1927	0
408	20231122	120700	38458290	1927	1927	1927	1927	0
409	20231122	120600	38458290	1927	1927	1927	1927	0
410	20231122	120500	38458290	1927	1927	1927	1927	0
411	20231122	120400	38458290	1927	1927	1927	1927	0
412	20231122	120300	38458290	1927	1927	1927	1927	0
413	20231122	120200	38458290	1927	1927	1927	1927	0
414	20231122	120100	38458290	1927	1927	1927	1927	10
415	20231122	120000	38439020	1919	1919	1919	1919	0
416	20231122	115900	38439020	1919	1919	1919	1919	0
417	20231122	115800	38439020	1919	1919	1919	1919	0
418	20231122	115700	38439020	1919	1919	1919	1919	0
419	20231122	115600	38439020	1919	1919	1919	1919	0
420	20231122	115500	38439020	1919	1919	1919	1919	0
421	20231122	115400	38439020	1919	1919	1919	1919	0
422	20231122	115300	38439020	1919	1919	1919	1919	0
423	20231122	115200	38439020	1919	1919	1919	1919	0
424	20231122	115100	38439020	1919	1919	1919	1919	0
425	20231122	115000	38439020	1919	1919	1919	1919	0
426	20231122	114900	38439020	1919	1919	1919	1919	0
427	20231122	114800	38439020	1919	1919	1919	1919	0
428	20231122	114700	38439020	1919	1919	1919	1919	0
429	20231122	114600	38439020	1919	1919	1919	1919	0
430	20231122	114500	38439020	1919	1919	1919	1919	0
431	20231122	114400	38439020	1919	1919	1919	1919	0
432	20231122	114300	38439020	1919	1919	1919	1919	0
433	20231122	114200	38439020	1919	1921	1921	1919	696
434	20231122	114100	37103160	1921	1921	1921	1921	0
435	20231122	114000	37103160	1921	1921	1921	1921	0
436	20231122	113900	37103160	1921	1922	1922	1921	72
437	20231122	113800	36964846	1928	1928	1928	1928	11
438	20231122	113700	36943638	1922	1922	1922	1922	1
439	20231122	113600	36941716	1928	1928	1928	1928	0
440	20231122	113500	36941716	1928	1928	1928	1928	0
441	20231122	113400	36941716	1928	1928	1928	1928	0
442	20231122	113300	36941716	1928	1928	1928	1928	0
443	20231122	113200	36941716	1928	1928	1928	1928	0
444	20231122	113100	36941716	1928	1928	1928	1928	36
445	20231122	113000	36872308	1928	1928	1928	1928	10
446	20231122	112900	36853028	1927	1927	1927	1927	0
447	20231122	112800	36853028	1927	1927	1927	1927	0
448	20231122	112700	36853028	1927	1927	1927	1927	0
449	20231122	112600	36853028	1927	1927	1927	1927	0
450	20231122	112500	36853028	1927	1927	1927	1927	0
451	20231122	112400	36853028	1927	1927	1927	1927	0
452	20231122	112300	36853028	1927	1927	1927	1927	0
453	20231122	112200	36853028	1927	1927	1927	1927	0
454	20231122	112100	36853028	1927	1927	1927	1927	519
455	20231122	112000	35852915	1927	1927	1927	1927	0
456	20231122	111900	35852915	1927	1927	1927	1927	0
457	20231122	111800	35852915	1927	1927	1927	1927	0
458	20231122	111700	35852915	1927	1927	1927	1927	0
459	20231122	111600	35852915	1927	1927	1927	1927	10
460	20231122	111500	35833645	1927	1927	1927	1927	0
461	20231122	111400	35833645	1927	1927	1927	1927	1
462	20231122	111300	35831718	1927	1927	1927	1927	0
463	20231122	111200	35831718	1927	1927	1927	1927	0
464	20231122	111100	35831718	1927	1927	1927	1927	0
465	20231122	111000	35831718	1927	1927	1927	1927	0
466	20231122	110900	35831718	1927	1927	1927	1927	0
467	20231122	110800	35831718	1927	1927	1927	1927	0
468	20231122	110700	35831718	1927	1927	1927	1927	0
469	20231122	110600	35831718	1927	1927	1927	1927	0
470	20231122	110500	35831718	1927	1927	1927	1927	0
471	20231122	110400	35831718	1927	1927	1927	1927	0
472	20231122	110300	35831718	1927	1927	1927	1927	0
473	20231122	110200	35831718	1927	1927	1927	1927	0
474	20231122	110100	35831718	1927	1927	1927	1927	0
475	20231122	110000	35831718	1927	1927	1927	1927	0
476	20231122	105900	35831718	1927	1927	1927	1927	0
477	20231122	105800	35831718	1927	1927	1927	1927	0
478	20231122	105700	35831718	1927	1927	1927	1927	1
479	20231122	105600	35829791	1928	1919	1928	1919	20
480	20231122	105500	35791321	1919	1919	1919	1919	113
481	20231122	105400	35574474	1918	1918	1918	1918	257
482	20231122	105300	35081548	1923	1923	1923	1923	0
483	20231122	105200	35081548	1923	1923	1923	1923	0
484	20231122	105100	35081548	1923	1923	1923	1923	1
485	20231122	105000	35079625	1916	1920	1920	1916	1101
486	20231122	104900	32969949	1923	1923	1923	1923	0
487	20231122	104800	32969949	1923	1920	1923	1920	2
488	20231122	104700	32966106	1920	1921	1921	1920	5451
489	20231122	104600	22499015	1921	1923	1923	1921	2550
490	20231122	104500	17599480	1928	1928	1928	1928	0
491	20231122	104400	17599480	1928	1928	1928	1928	0
492	20231122	104300	17599480	1928	1926	1928	1923	880
493	20231122	104200	15906773	1926	1927	1927	1926	240
494	20231122	104100	15444521	1927	1927	1927	1927	100
495	20231122	104000	15251821	1928	1928	1928	1928	10
496	20231122	103900	15232541	1928	1928	1928	1928	20
497	20231122	103800	15193981	1928	1928	1928	1928	1
498	20231122	103700	15192053	1929	1929	1929	1929	0
499	20231122	103600	15192053	1929	1929	1929	1929	0
500	20231122	103500	15192053	1929	1929	1929	1929	0
501	20231122	103400	15192053	1929	1929	1929	1929	0
502	20231122	103300	15192053	1929	1929	1929	1929	0
503	20231122	103200	15192053	1929	1929	1929	1929	33
504	20231122	103100	15128396	1928	1928	1928	1928	0
505	20231122	103000	15128396	1928	1928	1928	1928	0
506	20231122	102900	15128396	1928	1928	1928	1928	0
507	20231122	102800	15128396	1928	1928	1928	1928	600
508	20231122	102700	13971596	1928	1928	1928	1928	0
509	20231122	102600	13971596	1928	1928	1928	1928	0
510	20231122	102500	13971596	1928	1928	1928	1928	0
511	20231122	102400	13971596	1928	1928	1928	1928	0
512	20231122	102300	13971596	1928	1928	1928	1928	0
513	20231122	102200	13971596	1928	1928	1928	1928	0
514	20231122	102100	13971596	1928	1928	1928	1928	518
515	20231122	102000	12972892	1928	1928	1928	1928	0
516	20231122	101900	12972892	1928	1928	1928	1928	0
517	20231122	101800	12972892	1928	1928	1928	1928	0
518	20231122	101700	12972892	1928	1928	1928	1928	382
519	20231122	101600	12236396	1928	1928	1928	1928	0
520	20231122	101500	12236396	1928	1928	1928	1928	0
521	20231122	101400	12236396	1928	1928	1928	1928	0
522	20231122	101300	12236396	1928	1928	1928	1928	0
523	20231122	101200	12236396	1928	1928	1928	1928	0
524	20231122	101100	12236396	1928	1928	1928	1928	0
525	20231122	101000	12236396	1928	1928	1928	1928	0
526	20231122	100900	12236396	1928	1928	1928	1928	0
527	20231122	100800	12236396	1928	1928	1928	1928	1
528	20231122	100700	12234468	1932	1932	1932	1932	0
529	20231122	100600	12234468	1932	1928	1932	1928	518
530	20231122	100500	11235760	1928	1928	1928	1928	0
531	20231122	100400	11235760	1928	1928	1928	1928	0
532	20231122	100300	11235760	1928	1928	1928	1928	0
533	20231122	100200	11235760	1928	1928	1928	1928	1
534	20231122	100100	11233832	1928	1928	1928	1928	481
535	20231122	100000	10306464	1929	1929	1929	1929	0
536	20231122	095900	10306464	1929	1929	1929	1929	1
537	20231122	095800	10304535	1929	1929	1929	1929	0
538	20231122	095700	10304535	1929	1930	1930	1929	254
539	20231122	095600	9814559	1929	1929	1929	1929	0
540	20231122	095500	9814559	1929	1929	1929	1929	0
541	20231122	095400	9814559	1929	1929	1929	1929	0
542	20231122	095300	9814559	1929	1929	1929	1929	0
543	20231122	095200	9814559	1929	1929	1929	1929	0
544	20231122	095100	9814559	1929	1929	1929	1929	0
545	20231122	095000	9814559	1929	1929	1929	1929	0
546	20231122	094900	9814559	1929	1929	1929	1929	0
547	20231122	094800	9814559	1929	1929	1929	1929	0
548	20231122	094700	9814559	1929	1929	1929	1929	0
549	20231122	094600	9814559	1929	1929	1929	1929	528
550	20231122	094500	8796047	1929	1929	1929	1929	200
551	20231122	094400	8410247	1934	1934	1934	1934	0
552	20231122	094300	8410247	1934	1934	1934	1934	0
553	20231122	094200	8410247	1934	1934	1934	1934	0
554	20231122	094100	8410247	1934	1934	1934	1934	0
555	20231122	094000	8410247	1934	1934	1934	1934	0
556	20231122	093900	8410247	1934	1934	1934	1934	0
557	20231122	093800	8410247	1934	1934	1934	1934	0
558	20231122	093700	8410247	1934	1934	1934	1934	5
559	20231122	093600	8400577	1928	1928	1928	1928	0
560	20231122	093500	8400577	1928	1928	1928	1928	0
561	20231122	093400	8400577	1928	1928	1928	1928	926
562	20231122	093300	6615249	1928	1928	1928	1928	2
563	20231122	093200	6611393	1928	1928	1928	1928	1
564	20231122	093100	6609465	1928	1934	1934	1928	89
565	20231122	093000	6437867	1928	1928	1928	1928	0
566	20231122	092900	6437867	1928	1928	1928	1928	0
567	20231122	092800	6437867	1928	1928	1928	1928	0
568	20231122	092700	6437867	1928	1928	1928	1928	0
569	20231122	092600	6437867	1928	1934	1934	1928	28
570	20231122	092500	6383769	1935	1935	1935	1935	0
571	20231122	092400	6383769	1935	1935	1935	1935	0
572	20231122	092300	6383769	1935	1935	1935	1935	0
573	20231122	092200	6383769	1935	1935	1935	1935	0
574	20231122	092100	6383769	1935	1935	1935	1935	0
575	20231122	092000	6383769	1935	1935	1935	1935	0
576	20231122	091900	6383769	1935	1928	1935	1928	522
577	20231122	091800	5377311	1926	1926	1926	1926	144
578	20231122	091700	5099967	1926	1926	1926	1926	1500
579	20231122	091600	2210967	1926	1926	1926	1926	620
580	20231122	091500	1016847	1926	1926	1926	1926	0
581	20231122	091400	1016847	1926	1925	1926	1925	15
582	20231122	091300	987968	1926	1925	1926	1925	10
583	20231122	091200	968717	1925	1925	1925	1925	0
584	20231122	091100	968717	1925	1925	1925	1925	10
585	20231122	091000	949467	1925	1926	1926	1925	257
586	20231122	090900	454726	1926	1926	1926	1926	0
587	20231122	090800	454726	1926	1926	1926	1926	0
588	20231122	090700	454726	1926	1926	1926	1926	0
589	20231122	090600	454726	1926	1926	1926	1926	0
590	20231122	090500	454726	1926	1926	1926	1926	30
591	20231122	090400	396946	1926	1926	1926	1926	0
592	20231122	090300	396946	1926	1926	1926	1926	1
593	20231122	090200	395020	1926	1926	1926	1926	154
594	20231122	090100	98416	1928	1928	1928	1928	0
595	20231122	090000	98416	1928	1936	1936	1928	51