KissMeData/012200/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185300	21358250	1935	1935	1935	1935	871
3	20231123	185200	21358250	1935	1935	1935	1935	0
4	20231123	185100	21358250	1935	1935	1935	1935	0
5	20231123	185000	21358250	1935	1935	1935	1935	0
6	20231123	184900	21358250	1935	1935	1935	1935	0
7	20231123	184800	21358250	1935	1935	1935	1935	0
8	20231123	184700	21358250	1935	1935	1935	1935	0
9	20231123	184600	21358250	1935	1935	1935	1935	0
10	20231123	184500	21358250	1935	1935	1935	1935	0
11	20231123	184400	21358250	1935	1935	1935	1935	0
12	20231123	184300	21358250	1935	1935	1935	1935	0
13	20231123	184200	21358250	1935	1935	1935	1935	0
14	20231123	184100	21358250	1935	1935	1935	1935	0
15	20231123	184000	21358250	1935	1935	1935	1935	0
16	20231123	183900	21358250	1935	1935	1935	1935	0
17	20231123	183800	21358250	1935	1935	1935	1935	0
18	20231123	183700	21358250	1935	1935	1935	1935	0
19	20231123	183600	21358250	1935	1935	1935	1935	0
20	20231123	183500	21358250	1935	1935	1935	1935	0
21	20231123	183400	21358250	1935	1935	1935	1935	0
22	20231123	183300	21358250	1935	1935	1935	1935	0
23	20231123	183200	21358250	1935	1935	1935	1935	0
24	20231123	183100	21358250	1935	1935	1935	1935	0
25	20231123	183000	21358250	1935	1935	1935	1935	0
26	20231123	182900	21358250	1935	1935	1935	1935	0
27	20231123	182800	21358250	1935	1935	1935	1935	0
28	20231123	182700	21358250	1935	1935	1935	1935	0
29	20231123	182600	21358250	1935	1935	1935	1935	0
30	20231123	182500	21358250	1935	1935	1935	1935	0
31	20231123	182400	21358250	1935	1935	1935	1935	0
32	20231123	182300	21358250	1935	1935	1935	1935	871
33	20231123	182200	21358250	1935	1935	1935	1935	0
34	20231123	182100	21358250	1935	1935	1935	1935	0
35	20231123	182000	21358250	1935	1935	1935	1935	0
36	20231123	181900	21358250	1935	1935	1935	1935	0
37	20231123	181800	21358250	1935	1935	1935	1935	0
38	20231123	181700	21358250	1935	1935	1935	1935	0
39	20231123	181600	21358250	1935	1935	1935	1935	0
40	20231123	181500	21358250	1935	1935	1935	1935	0
41	20231123	181400	21358250	1935	1935	1935	1935	0
42	20231123	181300	21358250	1935	1935	1935	1935	0
43	20231123	181200	21358250	1935	1935	1935	1935	0
44	20231123	181100	21358250	1935	1935	1935	1935	0
45	20231123	181000	21358250	1935	1935	1935	1935	0
46	20231123	180900	21358250	1935	1935	1935	1935	0
47	20231123	180800	21358250	1935	1935	1935	1935	0
48	20231123	180700	21358250	1935	1935	1935	1935	0
49	20231123	180600	21358250	1935	1935	1935	1935	0
50	20231123	180500	21358250	1935	1935	1935	1935	0
51	20231123	180400	21358250	1935	1935	1935	1935	0
52	20231123	180300	21358250	1935	1935	1935	1935	0
53	20231123	180200	21358250	1935	1935	1935	1935	0
54	20231123	180100	21358250	1935	1935	1935	1935	0
55	20231123	180000	21358250	1935	1935	1935	1935	0
56	20231123	175900	21358250	1935	1935	1935	1935	0
57	20231123	175800	21358250	1935	1935	1935	1935	0
58	20231123	175700	21358250	1935	1935	1935	1935	0
59	20231123	175600	21358250	1935	1935	1935	1935	0
60	20231123	175500	21358250	1935	1935	1935	1935	0
61	20231123	175400	21358250	1935	1935	1935	1935	0
62	20231123	175300	21358250	1935	1935	1935	1935	871
63	20231123	175200	21358250	1935	1935	1935	1935	0
64	20231123	175100	21358250	1935	1935	1935	1935	0
65	20231123	175000	21358250	1935	1935	1935	1935	0
66	20231123	174900	21358250	1935	1935	1935	1935	0
67	20231123	174800	21358250	1935	1935	1935	1935	0
68	20231123	174700	21358250	1935	1935	1935	1935	0
69	20231123	174600	21358250	1935	1935	1935	1935	0
70	20231123	174500	21358250	1935	1935	1935	1935	0
71	20231123	174400	21358250	1935	1935	1935	1935	0
72	20231123	174300	21358250	1935	1935	1935	1935	0
73	20231123	174200	21358250	1935	1935	1935	1935	0
74	20231123	174100	21358250	1935	1935	1935	1935	0
75	20231123	174000	21358250	1935	1935	1935	1935	0
76	20231123	173900	21358250	1935	1935	1935	1935	0
77	20231123	173800	21358250	1935	1935	1935	1935	0
78	20231123	173700	21358250	1935	1935	1935	1935	0
79	20231123	173600	21358250	1935	1935	1935	1935	0
80	20231123	173500	21358250	1935	1935	1935	1935	0
81	20231123	173400	21358250	1935	1935	1935	1935	0
82	20231123	173300	21358250	1935	1935	1935	1935	0
83	20231123	173200	21358250	1935	1935	1935	1935	0
84	20231123	173100	21358250	1935	1935	1935	1935	0
85	20231123	173000	21358250	1935	1935	1935	1935	0
86	20231123	172900	21358250	1935	1935	1935	1935	0
87	20231123	172800	21358250	1935	1935	1935	1935	0
88	20231123	172700	21358250	1935	1935	1935	1935	0
89	20231123	172600	21358250	1935	1935	1935	1935	0
90	20231123	172500	21358250	1935	1935	1935	1935	0
91	20231123	172400	21358250	1935	1935	1935	1935	0
92	20231123	172300	21358250	1935	1935	1935	1935	871
93	20231123	172200	21358250	1935	1935	1935	1935	0
94	20231123	172100	21358250	1935	1935	1935	1935	0
95	20231123	172000	21358250	1935	1935	1935	1935	0
96	20231123	171900	21358250	1935	1935	1935	1935	0
97	20231123	171800	21358250	1935	1935	1935	1935	0
98	20231123	171700	21358250	1935	1935	1935	1935	0
99	20231123	171600	21358250	1935	1935	1935	1935	0
100	20231123	171500	21358250	1935	1935	1935	1935	0
101	20231123	171400	21358250	1935	1935	1935	1935	0
102	20231123	171300	21358250	1935	1935	1935	1935	0
103	20231123	171200	21358250	1935	1935	1935	1935	0
104	20231123	171100	21358250	1935	1935	1935	1935	0
105	20231123	171000	21358250	1935	1935	1935	1935	0
106	20231123	170900	21358250	1935	1935	1935	1935	0
107	20231123	170800	21358250	1935	1935	1935	1935	0
108	20231123	170700	21358250	1935	1935	1935	1935	0
109	20231123	170600	21358250	1935	1935	1935	1935	0
110	20231123	170500	21358250	1935	1935	1935	1935	0
111	20231123	170400	21358250	1935	1935	1935	1935	0
112	20231123	170300	21358250	1935	1935	1935	1935	0
113	20231123	170200	21358250	1935	1935	1935	1935	0
114	20231123	170100	21358250	1935	1935	1935	1935	0
115	20231123	170000	21358250	1935	1935	1935	1935	0
116	20231123	165900	21358250	1935	1935	1935	1935	0
117	20231123	165800	21358250	1935	1935	1935	1935	0
118	20231123	165700	21358250	1935	1935	1935	1935	0
119	20231123	165600	21358250	1935	1935	1935	1935	0
120	20231123	165500	21358250	1935	1935	1935	1935	0
121	20231123	165400	21358250	1935	1935	1935	1935	0
122	20231123	165300	21358250	1935	1935	1935	1935	871
123	20231123	165200	21358250	1935	1935	1935	1935	0
124	20231123	165100	21358250	1935	1935	1935	1935	0
125	20231123	165000	21358250	1935	1935	1935	1935	0
126	20231123	164900	21358250	1935	1935	1935	1935	0
127	20231123	164800	21358250	1935	1935	1935	1935	0
128	20231123	164700	21358250	1935	1935	1935	1935	0
129	20231123	164600	21358250	1935	1935	1935	1935	0
130	20231123	164500	21358250	1935	1935	1935	1935	0
131	20231123	164400	21358250	1935	1935	1935	1935	0
132	20231123	164300	21358250	1935	1935	1935	1935	0
133	20231123	164200	21358250	1935	1935	1935	1935	0
134	20231123	164100	21358250	1935	1935	1935	1935	0
135	20231123	164000	21358250	1935	1935	1935	1935	0
136	20231123	163900	21358250	1935	1935	1935	1935	0
137	20231123	163800	21358250	1935	1935	1935	1935	0
138	20231123	163700	21358250	1935	1935	1935	1935	0
139	20231123	163600	21358250	1935	1935	1935	1935	0
140	20231123	163500	21358250	1935	1935	1935	1935	0
141	20231123	163400	21358250	1935	1935	1935	1935	0
142	20231123	163300	21358250	1935	1935	1935	1935	0
143	20231123	163200	21358250	1935	1935	1935	1935	0
144	20231123	163100	21358250	1935	1935	1935	1935	0
145	20231123	163000	21358250	1935	1935	1935	1935	0
146	20231123	162900	21358250	1935	1935	1935	1935	0
147	20231123	162800	21358250	1935	1935	1935	1935	0
148	20231123	162700	21358250	1935	1935	1935	1935	0
149	20231123	162600	21358250	1935	1935	1935	1935	0
150	20231123	162500	21358250	1935	1935	1935	1935	0
151	20231123	162400	21358250	1935	1935	1935	1935	0
152	20231123	162300	21358250	1935	1935	1935	1935	871
153	20231123	162200	21358250	1935	1935	1935	1935	0
154	20231123	162100	21358250	1935	1935	1935	1935	0
155	20231123	162000	21358250	1935	1935	1935	1935	0
156	20231123	161900	21358250	1935	1935	1935	1935	0
157	20231123	161800	21358250	1935	1935	1935	1935	0
158	20231123	161700	21358250	1935	1935	1935	1935	0
159	20231123	161600	21358250	1935	1935	1935	1935	0
160	20231123	161500	21358250	1935	1935	1935	1935	0
161	20231123	161400	21358250	1935	1935	1935	1935	0
162	20231123	161300	21358250	1935	1935	1935	1935	0
163	20231123	161200	21358250	1935	1935	1935	1935	0
164	20231123	161100	21358250	1935	1935	1935	1935	0
165	20231123	161000	21358250	1935	1935	1935	1935	0
166	20231123	160900	21358250	1935	1935	1935	1935	0
167	20231123	160800	21358250	1935	1935	1935	1935	0
168	20231123	160700	21358250	1935	1935	1935	1935	0
169	20231123	160600	21358250	1935	1935	1935	1935	0
170	20231123	160500	21358250	1935	1935	1935	1935	0
171	20231123	160400	21358250	1935	1935	1935	1935	0
172	20231123	160300	21358250	1935	1935	1935	1935	0
173	20231123	160200	21358250	1935	1935	1935	1935	0
174	20231123	160100	21358250	1935	1935	1935	1935	0
175	20231123	160000	21358250	1935	1935	1935	1935	0
176	20231123	155900	21358250	1935	1935	1935	1935	0
177	20231123	155800	21358250	1935	1935	1935	1935	0
178	20231123	155700	21358250	1935	1935	1935	1935	0
179	20231123	155600	21358250	1935	1935	1935	1935	0
180	20231123	155500	21358250	1935	1935	1935	1935	0
181	20231123	155400	21358250	1935	1935	1935	1935	0
182	20231123	155300	21358250	1935	1935	1935	1935	871
183	20231123	155200	21358250	1935	1935	1935	1935	0
184	20231123	155100	21358250	1935	1935	1935	1935	0
185	20231123	155000	21358250	1935	1935	1935	1935	0
186	20231123	154900	21358250	1935	1935	1935	1935	0
187	20231123	154800	21358250	1935	1935	1935	1935	0
188	20231123	154700	21358250	1935	1935	1935	1935	0
189	20231123	154600	21358250	1935	1935	1935	1935	0
190	20231123	154500	21358250	1935	1935	1935	1935	0
191	20231123	154400	21358250	1935	1935	1935	1935	0
192	20231123	154300	21358250	1935	1935	1935	1935	0
193	20231123	154200	21358250	1935	1935	1935	1935	0
194	20231123	154100	21358250	1935	1935	1935	1935	0
195	20231123	154000	21358250	1935	1935	1935	1935	0
196	20231123	153900	21358250	1935	1935	1935	1935	0
197	20231123	153800	21358250	1935	1935	1935	1935	0
198	20231123	153700	21358250	1935	1935	1935	1935	0
199	20231123	153600	21358250	1935	1935	1935	1935	0
200	20231123	153500	21358250	1935	1935	1935	1935	0
201	20231123	153400	21358250	1935	1935	1935	1935	0
202	20231123	153300	21358250	1935	1935	1935	1935	0
203	20231123	153200	21358250	1935	1935	1935	1935	0
204	20231123	153100	21358250	1935	1935	1935	1935	0
205	20231123	153000	21358250	1935	1935	1935	1935	871
206	20231123	152900	19672865	1935	1935	1935	1935	0
207	20231123	152800	19672865	1935	1935	1935	1935	0
208	20231123	152700	19672865	1935	1935	1935	1935	0
209	20231123	152600	19672865	1935	1935	1935	1935	0
210	20231123	152500	19672865	1935	1935	1935	1935	0
211	20231123	152400	19672865	1935	1935	1935	1935	0
212	20231123	152300	19672865	1935	1935	1935	1935	0
213	20231123	152200	19672865	1935	1935	1935	1935	0
214	20231123	152100	19672865	1935	1935	1935	1935	0
215	20231123	152000	19672865	1935	1935	1935	1935	0
216	20231123	151900	19672865	1935	1935	1935	1935	0
217	20231123	151800	19672865	1935	1935	1935	1935	0
218	20231123	151700	19672865	1935	1935	1935	1935	0
219	20231123	151600	19672865	1935	1935	1935	1935	0
220	20231123	151500	19672865	1935	1935	1935	1935	0
221	20231123	151400	19672865	1935	1935	1935	1935	0
222	20231123	151300	19672865	1935	1935	1935	1935	0
223	20231123	151200	19672865	1935	1935	1935	1935	20
224	20231123	151100	19634165	1935	1935	1935	1935	0
225	20231123	151000	19634165	1935	1935	1935	1935	8
226	20231123	150900	19618685	1935	1935	1935	1935	0
227	20231123	150800	19618685	1935	1935	1935	1935	0
228	20231123	150700	19618685	1935	1935	1935	1935	0
229	20231123	150600	19618685	1935	1935	1935	1935	0
230	20231123	150500	19618685	1935	1935	1935	1935	0
231	20231123	150400	19618685	1935	1935	1935	1935	12
232	20231123	150300	19595465	1935	1935	1935	1935	0
233	20231123	150200	19595465	1935	1935	1935	1935	0
234	20231123	150100	19595465	1935	1935	1935	1935	0
235	20231123	150000	19595465	1935	1935	1935	1935	0
236	20231123	145900	19595465	1935	1935	1935	1935	0
237	20231123	145800	19595465	1935	1935	1935	1935	30
238	20231123	145700	19537415	1935	1934	1935	1934	6
239	20231123	145600	19525810	1935	1935	1935	1935	0
240	20231123	145500	19525810	1935	1935	1935	1935	50
241	20231123	145400	19429060	1935	1935	1935	1935	10
242	20231123	145300	19409710	1935	1935	1935	1935	0
243	20231123	145200	19409710	1935	1934	1935	1934	49
244	20231123	145100	19314925	1934	1934	1934	1934	0
245	20231123	145000	19314925	1934	1934	1934	1934	520
246	20231123	144900	18309245	1934	1934	1934	1934	0
247	20231123	144800	18309245	1934	1934	1934	1934	0
248	20231123	144700	18309245	1934	1934	1934	1934	0
249	20231123	144600	18309245	1934	1934	1934	1934	0
250	20231123	144500	18309245	1934	1934	1934	1934	0
251	20231123	144400	18309245	1934	1934	1934	1934	0
252	20231123	144300	18309245	1934	1934	1934	1934	0
253	20231123	144200	18309245	1934	1934	1934	1934	0
254	20231123	144100	18309245	1934	1934	1934	1934	0
255	20231123	144000	18309245	1934	1934	1934	1934	0
256	20231123	143900	18309245	1934	1934	1934	1934	20
257	20231123	143800	18270565	1934	1934	1934	1934	0
258	20231123	143700	18270565	1934	1934	1934	1934	0
259	20231123	143600	18270565	1934	1934	1934	1934	0
260	20231123	143500	18270565	1934	1934	1934	1934	0
261	20231123	143400	18270565	1934	1934	1934	1934	0
262	20231123	143300	18270565	1934	1934	1934	1934	0
263	20231123	143200	18270565	1934	1934	1934	1934	0
264	20231123	143100	18270565	1934	1933	1934	1933	20
265	20231123	143000	18231896	1933	1933	1933	1933	0
266	20231123	142900	18231896	1933	1933	1933	1933	27
267	20231123	142800	18179705	1932	1932	1932	1932	1
268	20231123	142700	18177773	1933	1933	1933	1933	1436
269	20231123	142600	15401985	1933	1933	1933	1933	0
270	20231123	142500	15401985	1933	1933	1933	1933	1
271	20231123	142400	15400052	1932	1932	1932	1932	810
272	20231123	142300	13835132	1932	1932	1932	1932	0
273	20231123	142200	13835132	1932	1932	1932	1932	0
274	20231123	142100	13835132	1932	1932	1932	1932	0
275	20231123	142000	13835132	1932	1932	1932	1932	0
276	20231123	141900	13835132	1932	1932	1932	1932	0
277	20231123	141800	13835132	1932	1932	1932	1932	0
278	20231123	141700	13835132	1932	1932	1932	1932	0
279	20231123	141600	13835132	1932	1932	1932	1932	0
280	20231123	141500	13835132	1932	1932	1932	1932	0
281	20231123	141400	13835132	1932	1932	1932	1932	0
282	20231123	141300	13835132	1932	1932	1932	1932	0
283	20231123	141200	13835132	1932	1932	1932	1932	0
284	20231123	141100	13835132	1932	1932	1932	1932	0
285	20231123	141000	13835132	1932	1932	1932	1932	0
286	20231123	140900	13835132	1932	1932	1932	1932	0
287	20231123	140800	13835132	1932	1932	1932	1932	0
288	20231123	140700	13835132	1932	1932	1932	1932	0
289	20231123	140600	13835132	1932	1932	1932	1932	0
290	20231123	140500	13835132	1932	1932	1932	1932	0
291	20231123	140400	13835132	1932	1932	1932	1932	0
292	20231123	140300	13835132	1932	1932	1932	1932	0
293	20231123	140200	13835132	1932	1932	1932	1932	0
294	20231123	140100	13835132	1932	1932	1932	1932	0
295	20231123	140000	13835132	1932	1932	1932	1932	0
296	20231123	135900	13835132	1932	1932	1932	1932	5
297	20231123	135800	13825472	1929	1929	1929	1929	0
298	20231123	135700	13825472	1929	1929	1929	1929	0
299	20231123	135600	13825472	1929	1929	1929	1929	0
300	20231123	135500	13825472	1929	1929	1929	1929	0
301	20231123	135400	13825472	1929	1929	1929	1929	0
302	20231123	135300	13825472	1929	1929	1929	1929	0
303	20231123	135200	13825472	1929	1929	1929	1929	0
304	20231123	135100	13825472	1929	1929	1929	1929	0
305	20231123	135000	13825472	1929	1929	1929	1929	83
306	20231123	134900	13665365	1932	1932	1932	1932	0
307	20231123	134800	13665365	1932	1932	1932	1932	0
308	20231123	134700	13665365	1932	1932	1932	1932	0
309	20231123	134600	13665365	1932	1932	1932	1932	1
310	20231123	134500	13663433	1932	1932	1932	1932	0
311	20231123	134400	13663433	1932	1932	1932	1932	0
312	20231123	134300	13663433	1932	1931	1932	1931	15
313	20231123	134200	13634467	1931	1931	1931	1931	0
314	20231123	134100	13634467	1931	1931	1931	1931	0
315	20231123	134000	13634467	1931	1931	1931	1931	0
316	20231123	133900	13634467	1931	1931	1931	1931	0
317	20231123	133800	13634467	1931	1931	1931	1931	0
318	20231123	133700	13634467	1931	1931	1931	1931	0
319	20231123	133600	13634467	1931	1931	1931	1931	0
320	20231123	133500	13634467	1931	1931	1931	1931	0
321	20231123	133400	13634467	1931	1931	1931	1931	0
322	20231123	133300	13634467	1931	1931	1931	1931	0
323	20231123	133200	13634467	1931	1931	1931	1931	0
324	20231123	133100	13634467	1931	1931	1931	1931	0
325	20231123	133000	13634467	1931	1931	1931	1931	0
326	20231123	132900	13634467	1931	1931	1931	1931	0
327	20231123	132800	13634467	1931	1931	1931	1931	0
328	20231123	132700	13634467	1931	1931	1931	1931	0
329	20231123	132600	13634467	1931	1931	1931	1931	0
330	20231123	132500	13634467	1931	1931	1931	1931	0
331	20231123	132400	13634467	1931	1931	1931	1931	0
332	20231123	132300	13634467	1931	1931	1931	1931	0
333	20231123	132200	13634467	1931	1931	1931	1931	0
334	20231123	132100	13634467	1931	1931	1931	1931	0
335	20231123	132000	13634467	1931	1931	1931	1931	6
336	20231123	131900	13622881	1930	1930	1930	1930	412
337	20231123	131800	12827721	1930	1930	1930	1930	0
338	20231123	131700	12827721	1930	1930	1930	1930	0
339	20231123	131600	12827721	1930	1930	1930	1930	0
340	20231123	131500	12827721	1930	1930	1930	1930	3
341	20231123	131400	12821931	1930	1930	1930	1930	1064
342	20231123	131300	10768411	1931	1931	1931	1931	0
343	20231123	131200	10768411	1931	1931	1931	1931	0
344	20231123	131100	10768411	1931	1931	1931	1931	0
345	20231123	131000	10768411	1931	1931	1931	1931	0
346	20231123	130900	10768411	1931	1931	1931	1931	0
347	20231123	130800	10768411	1931	1931	1931	1931	0
348	20231123	130700	10768411	1931	1931	1931	1931	0
349	20231123	130600	10768411	1931	1931	1931	1931	0
350	20231123	130500	10768411	1931	1931	1931	1931	0
351	20231123	130400	10768411	1931	1931	1931	1931	0
352	20231123	130300	10768411	1931	1931	1931	1931	0
353	20231123	130200	10768411	1931	1931	1931	1931	0
354	20231123	130100	10768411	1931	1931	1931	1931	0
355	20231123	130000	10768411	1931	1931	1931	1931	0
356	20231123	125900	10768411	1931	1931	1931	1931	0
357	20231123	125800	10768411	1931	1931	1931	1931	0
358	20231123	125700	10768411	1931	1930	1931	1930	520
359	20231123	125600	9764791	1931	1931	1931	1931	3
360	20231123	125500	9758998	1932	1932	1932	1932	0
361	20231123	125400	9758998	1932	1932	1932	1932	0
362	20231123	125300	9758998	1932	1932	1932	1932	0
363	20231123	125200	9758998	1932	1932	1932	1932	0
364	20231123	125100	9758998	1932	1932	1932	1932	0
365	20231123	125000	9758998	1932	1932	1932	1932	0
366	20231123	124900	9758998	1932	1932	1932	1932	1
367	20231123	124800	9757066	1932	1932	1932	1932	0
368	20231123	124700	9757066	1932	1932	1932	1932	0
369	20231123	124600	9757066	1932	1932	1932	1932	0
370	20231123	124500	9757066	1932	1932	1932	1932	0
371	20231123	124400	9757066	1932	1932	1932	1932	0
372	20231123	124300	9757066	1932	1932	1932	1932	10
373	20231123	124200	9737746	1931	1931	1931	1931	0
374	20231123	124100	9737746	1931	1931	1931	1931	0
375	20231123	124000	9737746	1931	1931	1931	1931	0
376	20231123	123900	9737746	1931	1931	1931	1931	0
377	20231123	123800	9737746	1931	1931	1931	1931	0
378	20231123	123700	9737746	1931	1931	1931	1931	0
379	20231123	123600	9737746	1931	1931	1931	1931	5
380	20231123	123500	9728091	1931	1931	1931	1931	0
381	20231123	123400	9728091	1931	1931	1931	1931	3
382	20231123	123300	9722298	1930	1930	1930	1930	0
383	20231123	123200	9722298	1930	1930	1930	1930	0
384	20231123	123100	9722298	1930	1930	1930	1930	0
385	20231123	123000	9722298	1930	1930	1930	1930	0
386	20231123	122900	9722298	1930	1930	1930	1930	0
387	20231123	122800	9722298	1930	1930	1930	1930	0
388	20231123	122700	9722298	1930	1930	1930	1930	0
389	20231123	122600	9722298	1930	1930	1930	1930	0
390	20231123	122500	9722298	1930	1930	1930	1930	21
391	20231123	122400	9681768	1932	1932	1932	1932	0
392	20231123	122300	9681768	1932	1932	1932	1932	0
393	20231123	122200	9681768	1932	1932	1932	1932	0
394	20231123	122100	9681768	1932	1932	1932	1932	0
395	20231123	122000	9681768	1932	1932	1932	1932	0
396	20231123	121900	9681768	1932	1932	1932	1932	0
397	20231123	121800	9681768	1932	1932	1932	1932	0
398	20231123	121700	9681768	1932	1932	1932	1932	0
399	20231123	121600	9681768	1932	1932	1932	1932	0
400	20231123	121500	9681768	1932	1932	1932	1932	0
401	20231123	121400	9681768	1932	1932	1932	1932	0
402	20231123	121300	9681768	1932	1932	1932	1932	0
403	20231123	121200	9681768	1932	1932	1932	1932	0
404	20231123	121100	9681768	1932	1932	1932	1932	0
405	20231123	121000	9681768	1932	1932	1932	1932	0
406	20231123	120900	9681768	1932	1932	1932	1932	0
407	20231123	120800	9681768	1932	1932	1932	1932	0
408	20231123	120700	9681768	1932	1932	1932	1932	0
409	20231123	120600	9681768	1932	1932	1932	1932	0
410	20231123	120500	9681768	1932	1932	1932	1932	0
411	20231123	120400	9681768	1932	1932	1932	1932	0
412	20231123	120300	9681768	1932	1932	1932	1932	0
413	20231123	120200	9681768	1932	1932	1932	1932	0
414	20231123	120100	9681768	1932	1932	1932	1932	0
415	20231123	120000	9681768	1932	1932	1932	1932	0
416	20231123	115900	9681768	1932	1932	1932	1932	0
417	20231123	115800	9681768	1932	1932	1932	1932	0
418	20231123	115700	9681768	1932	1932	1932	1932	10
419	20231123	115600	9662448	1932	1932	1932	1932	0
420	20231123	115500	9662448	1932	1932	1932	1932	0
421	20231123	115400	9662448	1932	1932	1932	1932	0
422	20231123	115300	9662448	1932	1932	1932	1932	0
423	20231123	115200	9662448	1932	1932	1932	1932	10
424	20231123	115100	9643128	1931	1931	1931	1931	5
425	20231123	115000	9633473	1931	1931	1931	1931	15
426	20231123	114900	9604508	1931	1931	1931	1931	10
427	20231123	114800	9585198	1931	1931	1931	1931	5
428	20231123	114700	9575543	1931	1931	1931	1931	100
429	20231123	114600	9382443	1932	1932	1932	1932	0
430	20231123	114500	9382443	1932	1932	1932	1932	0
431	20231123	114400	9382443	1932	1932	1932	1932	0
432	20231123	114300	9382443	1932	1932	1932	1932	0
433	20231123	114200	9382443	1932	1932	1932	1932	0
434	20231123	114100	9382443	1932	1932	1932	1932	0
435	20231123	114000	9382443	1932	1932	1932	1932	0
436	20231123	113900	9382443	1932	1932	1932	1932	0
437	20231123	113800	9382443	1932	1932	1932	1932	0
438	20231123	113700	9382443	1932	1932	1932	1932	0
439	20231123	113600	9382443	1932	1932	1932	1932	0
440	20231123	113500	9382443	1932	1932	1932	1932	0
441	20231123	113400	9382443	1932	1932	1932	1932	100
442	20231123	113300	9189243	1932	1932	1932	1932	0
443	20231123	113200	9189243	1932	1932	1932	1932	0
444	20231123	113100	9189243	1932	1932	1932	1932	0
445	20231123	113000	9189243	1932	1932	1932	1932	0
446	20231123	112900	9189243	1932	1932	1932	1932	10
447	20231123	112800	9169923	1932	1932	1932	1932	0
448	20231123	112700	9169923	1932	1932	1932	1932	0
449	20231123	112600	9169923	1932	1932	1932	1932	0
450	20231123	112500	9169923	1932	1932	1932	1932	0
451	20231123	112400	9169923	1932	1932	1932	1932	0
452	20231123	112300	9169923	1932	1932	1932	1932	0
453	20231123	112200	9169923	1932	1932	1932	1932	0
454	20231123	112100	9169923	1932	1932	1932	1932	0
455	20231123	112000	9169923	1932	1932	1932	1932	0
456	20231123	111900	9169923	1932	1932	1932	1932	0
457	20231123	111800	9169923	1932	1932	1932	1932	0
458	20231123	111700	9169923	1932	1931	1932	1931	31
459	20231123	111600	9110056	1932	1932	1932	1932	0
460	20231123	111500	9110056	1932	1932	1932	1932	0
461	20231123	111400	9110056	1932	1932	1932	1932	0
462	20231123	111300	9110056	1932	1932	1932	1932	0
463	20231123	111200	9110056	1932	1932	1932	1932	0
464	20231123	111100	9110056	1932	1932	1932	1932	0
465	20231123	111000	9110056	1932	1932	1932	1932	0
466	20231123	110900	9110056	1932	1932	1932	1932	0
467	20231123	110800	9110056	1932	1932	1932	1932	0
468	20231123	110700	9110056	1932	1932	1932	1932	0
469	20231123	110600	9110056	1932	1932	1932	1932	0
470	20231123	110500	9110056	1932	1932	1932	1932	0
471	20231123	110400	9110056	1932	1932	1932	1932	0
472	20231123	110300	9110056	1932	1932	1932	1932	0
473	20231123	110200	9110056	1932	1932	1932	1932	0
474	20231123	110100	9110056	1932	1932	1932	1932	0
475	20231123	110000	9110056	1932	1932	1932	1932	1
476	20231123	105900	9108124	1932	1932	1932	1932	0
477	20231123	105800	9108124	1932	1932	1932	1932	0
478	20231123	105700	9108124	1932	1932	1932	1932	0
479	20231123	105600	9108124	1932	1932	1932	1932	0
480	20231123	105500	9108124	1932	1932	1932	1932	0
481	20231123	105400	9108124	1932	1932	1932	1932	0
482	20231123	105300	9108124	1932	1932	1932	1932	0
483	20231123	105200	9108124	1932	1932	1932	1932	0
484	20231123	105100	9108124	1932	1932	1932	1932	0
485	20231123	105000	9108124	1932	1932	1932	1932	0
486	20231123	104900	9108124	1932	1932	1932	1932	0
487	20231123	104800	9108124	1932	1932	1932	1932	5
488	20231123	104700	9098464	1932	1932	1932	1932	1
489	20231123	104600	9096532	1929	1929	1929	1929	0
490	20231123	104500	9096532	1929	1929	1929	1929	0
491	20231123	104400	9096532	1929	1929	1929	1929	0
492	20231123	104300	9096532	1929	1929	1929	1929	0
493	20231123	104200	9096532	1929	1929	1929	1929	0
494	20231123	104100	9096532	1929	1929	1929	1929	0
495	20231123	104000	9096532	1929	1929	1929	1929	0
496	20231123	103900	9096532	1929	1929	1929	1929	1
497	20231123	103800	9094603	1932	1932	1932	1932	0
498	20231123	103700	9094603	1932	1932	1932	1932	0
499	20231123	103600	9094603	1932	1932	1932	1932	0
500	20231123	103500	9094603	1932	1932	1932	1932	0
501	20231123	103400	9094603	1932	1932	1932	1932	0
502	20231123	103300	9094603	1932	1932	1932	1932	0
503	20231123	103200	9094603	1932	1932	1932	1932	0
504	20231123	103100	9094603	1932	1932	1932	1932	0
505	20231123	103000	9094603	1932	1932	1932	1932	0
506	20231123	102900	9094603	1932	1932	1932	1932	0
507	20231123	102800	9094603	1932	1932	1932	1932	100
508	20231123	102700	8901403	1932	1932	1932	1932	0
509	20231123	102600	8901403	1932	1932	1932	1932	10
510	20231123	102500	8882083	1928	1928	1928	1928	0
511	20231123	102400	8882083	1928	1928	1928	1928	0
512	20231123	102300	8882083	1928	1928	1928	1928	0
513	20231123	102200	8882083	1928	1928	1928	1928	0
514	20231123	102100	8882083	1928	1928	1928	1928	0
515	20231123	102000	8882083	1928	1928	1928	1928	0
516	20231123	101900	8882083	1928	1928	1928	1928	0
517	20231123	101800	8882083	1928	1929	1929	1928	1794
518	20231123	101700	5422637	1932	1932	1932	1932	0
519	20231123	101600	5422637	1932	1932	1932	1932	10
520	20231123	101500	5403317	1932	1932	1932	1932	0
521	20231123	101400	5403317	1932	1932	1932	1932	10
522	20231123	101300	5383997	1930	1930	1930	1930	0
523	20231123	101200	5383997	1930	1930	1930	1930	0
524	20231123	101100	5383997	1930	1930	1930	1930	3
525	20231123	101000	5378207	1932	1932	1932	1932	0
526	20231123	100900	5378207	1932	1932	1932	1932	0
527	20231123	100800	5378207	1932	1932	1932	1932	0
528	20231123	100700	5378207	1932	1932	1932	1932	0
529	20231123	100600	5378207	1932	1932	1932	1932	0
530	20231123	100500	5378207	1932	1932	1932	1932	0
531	20231123	100400	5378207	1932	1932	1932	1932	0
532	20231123	100300	5378207	1932	1932	1932	1932	0
533	20231123	100200	5378207	1932	1930	1932	1930	10
534	20231123	100100	5358897	1930	1930	1930	1930	0
535	20231123	100000	5358897	1930	1930	1930	1930	2
536	20231123	095900	5355037	1930	1930	1930	1930	0
537	20231123	095800	5355037	1930	1930	1930	1930	8
538	20231123	095700	5339597	1931	1931	1931	1931	0
539	20231123	095600	5339597	1931	1931	1931	1931	0
540	20231123	095500	5339597	1931	1931	1931	1931	0
541	20231123	095400	5339597	1931	1931	1931	1931	1
542	20231123	095300	5337666	1932	1932	1932	1932	0
543	20231123	095200	5337666	1932	1932	1932	1932	0
544	20231123	095100	5337666	1932	1932	1932	1932	0
545	20231123	095000	5337666	1932	1932	1932	1932	0
546	20231123	094900	5337666	1932	1932	1932	1932	0
547	20231123	094800	5337666	1932	1932	1932	1932	1
548	20231123	094700	5335734	1932	1931	1932	1931	15
549	20231123	094600	5306764	1931	1931	1931	1931	0
550	20231123	094500	5306764	1931	1931	1931	1931	0
551	20231123	094400	5306764	1931	1931	1931	1931	0
552	20231123	094300	5306764	1931	1931	1931	1931	2
553	20231123	094200	5302902	1932	1932	1932	1932	0
554	20231123	094100	5302902	1932	1932	1932	1932	0
555	20231123	094000	5302902	1932	1932	1932	1932	0
556	20231123	093900	5302902	1932	1932	1932	1932	0
557	20231123	093800	5302902	1932	1931	1932	1931	24
558	20231123	093700	5256550	1931	1931	1931	1931	0
559	20231123	093600	5256550	1931	1931	1931	1931	0
560	20231123	093500	5256550	1931	1931	1931	1931	15
561	20231123	093400	5227585	1931	1931	1931	1931	1
562	20231123	093300	5225654	1931	1931	1931	1931	1
563	20231123	093200	5223723	1931	1931	1931	1931	0
564	20231123	093100	5223723	1931	1931	1931	1931	5
565	20231123	093000	5214068	1928	1928	1928	1928	0
566	20231123	092900	5214068	1928	1928	1928	1928	1981
567	20231123	092800	1394700	1932	1928	1932	1928	12
568	20231123	092700	1371524	1930	1930	1930	1930	0
569	20231123	092600	1371524	1930	1930	1930	1930	0
570	20231123	092500	1371524	1930	1930	1930	1930	105
571	20231123	092400	1168874	1932	1932	1932	1932	0
572	20231123	092300	1168874	1932	1932	1932	1932	0
573	20231123	092200	1168874	1932	1932	1932	1932	0
574	20231123	092100	1168874	1932	1932	1932	1932	0
575	20231123	092000	1168874	1932	1932	1932	1932	0
576	20231123	091900	1168874	1932	1932	1932	1932	1
577	20231123	091800	1166942	1932	1932	1932	1932	2
578	20231123	091700	1163078	1932	1932	1932	1932	0
579	20231123	091600	1163078	1932	1932	1932	1932	0
580	20231123	091500	1163078	1932	1932	1932	1932	0
581	20231123	091400	1163078	1932	1932	1932	1932	0
582	20231123	091300	1163078	1932	1932	1932	1932	0
583	20231123	091200	1163078	1932	1932	1932	1932	2
584	20231123	091100	1159214	1932	1934	1934	1930	12
585	20231123	091000	1136042	1935	1934	1935	1934	12
586	20231123	090900	1112832	1933	1933	1933	1933	0
587	20231123	090800	1112832	1933	1933	1933	1933	0
588	20231123	090700	1112832	1933	1933	1933	1933	0
589	20231123	090600	1112832	1933	1933	1933	1933	10
590	20231123	090500	1093502	1928	1932	1932	1928	20
591	20231123	090400	1054882	1934	1934	1934	1934	0
592	20231123	090300	1054882	1934	1934	1934	1934	0
593	20231123	090200	1054882	1934	1934	1934	1934	0
594	20231123	090100	1054882	1934	1934	1934	1934	0
595	20231123	090000	1054882	1934	1932	1934	1932	546