KissMeData/012200/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185600	49135718	1920	1920	1920	1920	1191
3	20231127	185500	49135718	1920	1920	1920	1920	0
4	20231127	185400	49135718	1920	1920	1920	1920	0
5	20231127	185300	49135718	1920	1920	1920	1920	0
6	20231127	185200	49135718	1920	1920	1920	1920	0
7	20231127	185100	49135718	1920	1920	1920	1920	0
8	20231127	185000	49135718	1920	1920	1920	1920	0
9	20231127	184900	49135718	1920	1920	1920	1920	0
10	20231127	184800	49135718	1920	1920	1920	1920	0
11	20231127	184700	49135718	1920	1920	1920	1920	0
12	20231127	184600	49135718	1920	1920	1920	1920	0
13	20231127	184500	49135718	1920	1920	1920	1920	0
14	20231127	184400	49135718	1920	1920	1920	1920	0
15	20231127	184300	49135718	1920	1920	1920	1920	0
16	20231127	184200	49135718	1920	1920	1920	1920	0
17	20231127	184100	49135718	1920	1920	1920	1920	0
18	20231127	184000	49135718	1920	1920	1920	1920	0
19	20231127	183900	49135718	1920	1920	1920	1920	0
20	20231127	183800	49135718	1920	1920	1920	1920	0
21	20231127	183700	49135718	1920	1920	1920	1920	0
22	20231127	183600	49135718	1920	1920	1920	1920	0
23	20231127	183500	49135718	1920	1920	1920	1920	0
24	20231127	183400	49135718	1920	1920	1920	1920	0
25	20231127	183300	49135718	1920	1920	1920	1920	0
26	20231127	183200	49135718	1920	1920	1920	1920	0
27	20231127	183100	49135718	1920	1920	1920	1920	0
28	20231127	183000	49135718	1920	1920	1920	1920	0
29	20231127	182900	49135718	1920	1920	1920	1920	0
30	20231127	182800	49135718	1920	1920	1920	1920	0
31	20231127	182700	49135718	1920	1920	1920	1920	0
32	20231127	182600	49135718	1920	1920	1920	1920	1191
33	20231127	182500	49135718	1920	1920	1920	1920	0
34	20231127	182400	49135718	1920	1920	1920	1920	0
35	20231127	182300	49135718	1920	1920	1920	1920	0
36	20231127	182200	49135718	1920	1920	1920	1920	0
37	20231127	182100	49135718	1920	1920	1920	1920	0
38	20231127	182000	49135718	1920	1920	1920	1920	0
39	20231127	181900	49135718	1920	1920	1920	1920	0
40	20231127	181800	49135718	1920	1920	1920	1920	0
41	20231127	181700	49135718	1920	1920	1920	1920	0
42	20231127	181600	49135718	1920	1920	1920	1920	0
43	20231127	181500	49135718	1920	1920	1920	1920	0
44	20231127	181400	49135718	1920	1920	1920	1920	0
45	20231127	181300	49135718	1920	1920	1920	1920	0
46	20231127	181200	49135718	1920	1920	1920	1920	0
47	20231127	181100	49135718	1920	1920	1920	1920	0
48	20231127	181000	49135718	1920	1920	1920	1920	0
49	20231127	180900	49135718	1920	1920	1920	1920	0
50	20231127	180800	49135718	1920	1920	1920	1920	0
51	20231127	180700	49135718	1920	1920	1920	1920	0
52	20231127	180600	49135718	1920	1920	1920	1920	0
53	20231127	180500	49135718	1920	1920	1920	1920	0
54	20231127	180400	49135718	1920	1920	1920	1920	0
55	20231127	180300	49135718	1920	1920	1920	1920	0
56	20231127	180200	49135718	1920	1920	1920	1920	0
57	20231127	180100	49135718	1920	1920	1920	1920	0
58	20231127	180000	49135718	1920	1920	1920	1920	0
59	20231127	175900	49135718	1920	1920	1920	1920	0
60	20231127	175800	49135718	1920	1920	1920	1920	0
61	20231127	175700	49135718	1920	1920	1920	1920	0
62	20231127	175600	49135718	1920	1920	1920	1920	1191
63	20231127	175500	49135718	1920	1920	1920	1920	0
64	20231127	175400	49135718	1920	1920	1920	1920	0
65	20231127	175300	49135718	1920	1920	1920	1920	0
66	20231127	175200	49135718	1920	1920	1920	1920	0
67	20231127	175100	49135718	1920	1920	1920	1920	0
68	20231127	175000	49135718	1920	1920	1920	1920	0
69	20231127	174900	49135718	1920	1920	1920	1920	0
70	20231127	174800	49135718	1920	1920	1920	1920	0
71	20231127	174700	49135718	1920	1920	1920	1920	0
72	20231127	174600	49135718	1920	1920	1920	1920	0
73	20231127	174500	49135718	1920	1920	1920	1920	0
74	20231127	174400	49135718	1920	1920	1920	1920	0
75	20231127	174300	49135718	1920	1920	1920	1920	0
76	20231127	174200	49135718	1920	1920	1920	1920	0
77	20231127	174100	49135718	1920	1920	1920	1920	0
78	20231127	174000	49135718	1920	1920	1920	1920	0
79	20231127	173900	49135718	1920	1920	1920	1920	0
80	20231127	173800	49135718	1920	1920	1920	1920	0
81	20231127	173700	49135718	1920	1920	1920	1920	0
82	20231127	173600	49135718	1920	1920	1920	1920	0
83	20231127	173500	49135718	1920	1920	1920	1920	0
84	20231127	173400	49135718	1920	1920	1920	1920	0
85	20231127	173300	49135718	1920	1920	1920	1920	0
86	20231127	173200	49135718	1920	1920	1920	1920	0
87	20231127	173100	49135718	1920	1920	1920	1920	0
88	20231127	173000	49135718	1920	1920	1920	1920	0
89	20231127	172900	49135718	1920	1920	1920	1920	0
90	20231127	172800	49135718	1920	1920	1920	1920	0
91	20231127	172700	49135718	1920	1920	1920	1920	0
92	20231127	172600	49135718	1920	1920	1920	1920	1191
93	20231127	172500	49135718	1920	1920	1920	1920	0
94	20231127	172400	49135718	1920	1920	1920	1920	0
95	20231127	172300	49135718	1920	1920	1920	1920	0
96	20231127	172200	49135718	1920	1920	1920	1920	0
97	20231127	172100	49135718	1920	1920	1920	1920	0
98	20231127	172000	49135718	1920	1920	1920	1920	0
99	20231127	171900	49135718	1920	1920	1920	1920	0
100	20231127	171800	49135718	1920	1920	1920	1920	0
101	20231127	171700	49135718	1920	1920	1920	1920	0
102	20231127	171600	49135718	1920	1920	1920	1920	0
103	20231127	171500	49135718	1920	1920	1920	1920	0
104	20231127	171400	49135718	1920	1920	1920	1920	0
105	20231127	171300	49135718	1920	1920	1920	1920	0
106	20231127	171200	49135718	1920	1920	1920	1920	0
107	20231127	171100	49135718	1920	1920	1920	1920	0
108	20231127	171000	49135718	1920	1920	1920	1920	0
109	20231127	170900	49135718	1920	1920	1920	1920	0
110	20231127	170800	49135718	1920	1920	1920	1920	0
111	20231127	170700	49135718	1920	1920	1920	1920	0
112	20231127	170600	49135718	1920	1920	1920	1920	0
113	20231127	170500	49135718	1920	1920	1920	1920	0
114	20231127	170400	49135718	1920	1920	1920	1920	0
115	20231127	170300	49135718	1920	1920	1920	1920	0
116	20231127	170200	49135718	1920	1920	1920	1920	0
117	20231127	170100	49135718	1920	1920	1920	1920	0
118	20231127	170000	49135718	1920	1920	1920	1920	0
119	20231127	165900	49135718	1920	1920	1920	1920	0
120	20231127	165800	49135718	1920	1920	1920	1920	0
121	20231127	165700	49135718	1920	1920	1920	1920	0
122	20231127	165600	49135718	1920	1920	1920	1920	1191
123	20231127	165500	49135718	1920	1920	1920	1920	0
124	20231127	165400	49135718	1920	1920	1920	1920	0
125	20231127	165300	49135718	1920	1920	1920	1920	0
126	20231127	165200	49135718	1920	1920	1920	1920	0
127	20231127	165100	49135718	1920	1920	1920	1920	0
128	20231127	165000	49135718	1920	1920	1920	1920	0
129	20231127	164900	49135718	1920	1920	1920	1920	0
130	20231127	164800	49135718	1920	1920	1920	1920	0
131	20231127	164700	49135718	1920	1920	1920	1920	0
132	20231127	164600	49135718	1920	1920	1920	1920	0
133	20231127	164500	49135718	1920	1920	1920	1920	0
134	20231127	164400	49135718	1920	1920	1920	1920	0
135	20231127	164300	49135718	1920	1920	1920	1920	0
136	20231127	164200	49135718	1920	1920	1920	1920	0
137	20231127	164100	49135718	1920	1920	1920	1920	0
138	20231127	164000	49135718	1920	1920	1920	1920	0
139	20231127	163900	49135718	1920	1920	1920	1920	0
140	20231127	163800	49135718	1920	1920	1920	1920	0
141	20231127	163700	49135718	1920	1920	1920	1920	0
142	20231127	163600	49135718	1920	1920	1920	1920	0
143	20231127	163500	49135718	1920	1920	1920	1920	0
144	20231127	163400	49135718	1920	1920	1920	1920	0
145	20231127	163300	49135718	1920	1920	1920	1920	0
146	20231127	163200	49135718	1920	1920	1920	1920	0
147	20231127	163100	49135718	1920	1920	1920	1920	0
148	20231127	163000	49135718	1920	1920	1920	1920	0
149	20231127	162900	49135718	1920	1920	1920	1920	0
150	20231127	162800	49135718	1920	1920	1920	1920	0
151	20231127	162700	49135718	1920	1920	1920	1920	0
152	20231127	162600	49135718	1920	1920	1920	1920	1191
153	20231127	162500	49135718	1920	1920	1920	1920	0
154	20231127	162400	49135718	1920	1920	1920	1920	0
155	20231127	162300	49135718	1920	1920	1920	1920	0
156	20231127	162200	49135718	1920	1920	1920	1920	0
157	20231127	162100	49135718	1920	1920	1920	1920	0
158	20231127	162000	49135718	1920	1920	1920	1920	0
159	20231127	161900	49135718	1920	1920	1920	1920	0
160	20231127	161800	49135718	1920	1920	1920	1920	0
161	20231127	161700	49135718	1920	1920	1920	1920	0
162	20231127	161600	49135718	1920	1920	1920	1920	0
163	20231127	161500	49135718	1920	1920	1920	1920	0
164	20231127	161400	49135718	1920	1920	1920	1920	0
165	20231127	161300	49135718	1920	1920	1920	1920	0
166	20231127	161200	49135718	1920	1920	1920	1920	0
167	20231127	161100	49135718	1920	1920	1920	1920	0
168	20231127	161000	49135718	1920	1920	1920	1920	0
169	20231127	160900	49135718	1920	1920	1920	1920	0
170	20231127	160800	49135718	1920	1920	1920	1920	0
171	20231127	160700	49135718	1920	1920	1920	1920	0
172	20231127	160600	49135718	1920	1920	1920	1920	0
173	20231127	160500	49135718	1920	1920	1920	1920	0
174	20231127	160400	49135718	1920	1920	1920	1920	0
175	20231127	160300	49135718	1920	1920	1920	1920	0
176	20231127	160200	49135718	1920	1920	1920	1920	0
177	20231127	160100	49135718	1920	1920	1920	1920	0
178	20231127	160000	49135718	1920	1920	1920	1920	0
179	20231127	155900	49135718	1920	1920	1920	1920	0
180	20231127	155800	49135718	1920	1920	1920	1920	0
181	20231127	155700	49135718	1920	1920	1920	1920	0
182	20231127	155600	49135718	1920	1920	1920	1920	1191
183	20231127	155500	49135718	1920	1920	1920	1920	0
184	20231127	155400	49135718	1920	1920	1920	1920	0
185	20231127	155300	49135718	1920	1920	1920	1920	0
186	20231127	155200	49135718	1920	1920	1920	1920	0
187	20231127	155100	49135718	1920	1920	1920	1920	0
188	20231127	155000	49135718	1920	1920	1920	1920	0
189	20231127	154900	49135718	1920	1920	1920	1920	0
190	20231127	154800	49135718	1920	1920	1920	1920	0
191	20231127	154700	49135718	1920	1920	1920	1920	0
192	20231127	154600	49135718	1920	1920	1920	1920	0
193	20231127	154500	49135718	1920	1920	1920	1920	0
194	20231127	154400	49135718	1920	1920	1920	1920	0
195	20231127	154300	49135718	1920	1920	1920	1920	0
196	20231127	154200	49135718	1920	1920	1920	1920	0
197	20231127	154100	49135718	1920	1920	1920	1920	0
198	20231127	154000	49135718	1920	1920	1920	1920	0
199	20231127	153900	49135718	1920	1920	1920	1920	0
200	20231127	153800	49135718	1920	1920	1920	1920	0
201	20231127	153700	49135718	1920	1920	1920	1920	0
202	20231127	153600	49135718	1920	1920	1920	1920	0
203	20231127	153500	49135718	1920	1920	1920	1920	0
204	20231127	153400	49135718	1920	1920	1920	1920	0
205	20231127	153300	49135718	1920	1920	1920	1920	0
206	20231127	153200	49135718	1920	1920	1920	1920	0
207	20231127	153100	49135718	1920	1920	1920	1920	0
208	20231127	153000	49135718	1920	1920	1920	1920	1191
209	20231127	152900	46848998	1930	1930	1930	1930	0
210	20231127	152800	46848998	1930	1930	1930	1930	0
211	20231127	152700	46848998	1930	1930	1930	1930	0
212	20231127	152600	46848998	1930	1930	1930	1930	0
213	20231127	152500	46848998	1930	1930	1930	1930	0
214	20231127	152400	46848998	1930	1930	1930	1930	0
215	20231127	152300	46848998	1930	1930	1930	1930	0
216	20231127	152200	46848998	1930	1930	1930	1930	0
217	20231127	152100	46848998	1930	1930	1930	1930	0
218	20231127	152000	46848998	1930	1930	1930	1930	0
219	20231127	151900	46848998	1930	1930	1930	1930	0
220	20231127	151800	46848998	1930	1930	1930	1930	0
221	20231127	151700	46848998	1930	1930	1930	1930	10
222	20231127	151600	46829698	1930	1927	1930	1927	22
223	20231127	151500	46787250	1930	1930	1930	1930	0
224	20231127	151400	46787250	1930	1930	1930	1930	0
225	20231127	151300	46787250	1930	1930	1930	1930	0
226	20231127	151200	46787250	1930	1930	1930	1930	0
227	20231127	151100	46787250	1930	1928	1930	1928	2
228	20231127	151000	46783392	1927	1927	1927	1927	866
229	20231127	150900	45114610	1927	1927	1927	1927	0
230	20231127	150800	45114610	1927	1927	1927	1927	0
231	20231127	150700	45114610	1927	1927	1927	1927	326
232	20231127	150600	44486408	1927	1927	1927	1927	0
233	20231127	150500	44486408	1927	1927	1927	1927	0
234	20231127	150400	44486408	1927	1927	1927	1927	0
235	20231127	150300	44486408	1927	1927	1927	1927	0
236	20231127	150200	44486408	1927	1927	1927	1927	0
237	20231127	150100	44486408	1927	1927	1927	1927	0
238	20231127	150000	44486408	1927	1927	1927	1927	0
239	20231127	145900	44486408	1927	1927	1927	1927	0
240	20231127	145800	44486408	1927	1927	1927	1927	1
241	20231127	145700	44484481	1927	1927	1927	1927	103
242	20231127	145600	44286000	1926	1926	1926	1926	0
243	20231127	145500	44286000	1926	1926	1926	1926	0
244	20231127	145400	44286000	1926	1926	1926	1926	0
245	20231127	145300	44286000	1926	1926	1926	1926	0
246	20231127	145200	44286000	1926	1926	1926	1926	0
247	20231127	145100	44286000	1926	1926	1926	1926	0
248	20231127	145000	44286000	1926	1926	1926	1926	0
249	20231127	144900	44286000	1926	1926	1926	1926	0
250	20231127	144800	44286000	1926	1926	1926	1926	0
251	20231127	144700	44286000	1926	1926	1926	1926	0
252	20231127	144600	44286000	1926	1926	1926	1926	0
253	20231127	144500	44286000	1926	1927	1927	1926	1000
254	20231127	144400	42359630	1927	1927	1927	1927	0
255	20231127	144300	42359630	1927	1927	1927	1927	0
256	20231127	144200	42359630	1927	1927	1927	1927	0
257	20231127	144100	42359630	1927	1927	1927	1927	0
258	20231127	144000	42359630	1927	1927	1927	1927	0
259	20231127	143900	42359630	1927	1927	1927	1927	100
260	20231127	143800	42166930	1930	1930	1930	1930	0
261	20231127	143700	42166930	1930	1930	1930	1930	0
262	20231127	143600	42166930	1930	1930	1930	1930	0
263	20231127	143500	42166930	1930	1930	1930	1930	0
264	20231127	143400	42166930	1930	1930	1930	1930	1
265	20231127	143300	42165000	1930	1930	1930	1930	0
266	20231127	143200	42165000	1930	1930	1930	1930	0
267	20231127	143100	42165000	1930	1930	1930	1930	0
268	20231127	143000	42165000	1930	1930	1930	1930	0
269	20231127	142900	42165000	1930	1930	1930	1930	0
270	20231127	142800	42165000	1930	1930	1930	1930	0
271	20231127	142700	42165000	1930	1930	1930	1930	10
272	20231127	142600	42145700	1927	1927	1927	1927	619
273	20231127	142500	40952887	1926	1926	1926	1926	0
274	20231127	142400	40952887	1926	1926	1926	1926	0
275	20231127	142300	40952887	1926	1926	1926	1926	0
276	20231127	142200	40952887	1926	1926	1926	1926	0
277	20231127	142100	40952887	1926	1926	1926	1926	0
278	20231127	142000	40952887	1926	1926	1926	1926	0
279	20231127	141900	40952887	1926	1926	1926	1926	0
280	20231127	141800	40952887	1926	1926	1926	1926	0
281	20231127	141700	40952887	1926	1926	1926	1926	0
282	20231127	141600	40952887	1926	1926	1926	1926	0
283	20231127	141500	40952887	1926	1926	1926	1926	0
284	20231127	141400	40952887	1926	1926	1926	1926	367
285	20231127	141300	40246045	1926	1926	1926	1926	0
286	20231127	141200	40246045	1926	1926	1926	1926	0
287	20231127	141100	40246045	1926	1926	1926	1926	0
288	20231127	141000	40246045	1926	1926	1926	1926	0
289	20231127	140900	40246045	1926	1926	1926	1926	0
290	20231127	140800	40246045	1926	1926	1926	1926	0
291	20231127	140700	40246045	1926	1926	1926	1926	0
292	20231127	140600	40246045	1926	1926	1926	1926	98
293	20231127	140500	40057297	1926	1926	1926	1926	0
294	20231127	140400	40057297	1926	1926	1926	1926	0
295	20231127	140300	40057297	1926	1926	1926	1926	500
296	20231127	140200	39094297	1926	1926	1926	1926	0
297	20231127	140100	39094297	1926	1929	1929	1926	500
298	20231127	140000	38131207	1929	1929	1929	1929	0
299	20231127	135900	38131207	1929	1929	1929	1929	0
300	20231127	135800	38131207	1929	1929	1929	1929	0
301	20231127	135700	38131207	1929	1929	1929	1929	0
302	20231127	135600	38131207	1929	1929	1929	1929	0
303	20231127	135500	38131207	1929	1929	1929	1929	0
304	20231127	135400	38131207	1929	1929	1929	1929	2
305	20231127	135300	38127349	1929	1929	1929	1929	2
306	20231127	135200	38123491	1929	1929	1929	1929	2
307	20231127	135100	38119633	1930	1930	1930	1930	500
308	20231127	135000	37154633	1930	1930	1930	1930	0
309	20231127	134900	37154633	1930	1930	1930	1930	1
310	20231127	134800	37152703	1930	1930	1930	1930	0
311	20231127	134700	37152703	1930	1930	1930	1930	0
312	20231127	134600	37152703	1930	1930	1930	1930	1
313	20231127	134500	37150773	1929	1929	1929	1929	0
314	20231127	134400	37150773	1929	1929	1929	1929	64
315	20231127	134300	37027317	1929	1929	1929	1929	0
316	20231127	134200	37027317	1929	1929	1929	1929	0
317	20231127	134100	37027317	1929	1929	1929	1929	0
318	20231127	134000	37027317	1929	1929	1929	1929	1
319	20231127	133900	37025388	1925	1925	1925	1925	0
320	20231127	133800	37025388	1925	1925	1925	1925	0
321	20231127	133700	37025388	1925	1925	1925	1925	0
322	20231127	133600	37025388	1925	1925	1925	1925	0
323	20231127	133500	37025388	1925	1925	1925	1925	0
324	20231127	133400	37025388	1925	1925	1925	1925	0
325	20231127	133300	37025388	1925	1925	1925	1925	0
326	20231127	133200	37025388	1925	1925	1925	1925	0
327	20231127	133100	37025388	1925	1925	1925	1925	0
328	20231127	133000	37025388	1925	1929	1929	1925	102
329	20231127	132900	36828898	1929	1929	1929	1929	0
330	20231127	132800	36828898	1929	1929	1929	1929	0
331	20231127	132700	36828898	1929	1929	1929	1929	0
332	20231127	132600	36828898	1929	1929	1929	1929	0
333	20231127	132500	36828898	1929	1929	1929	1929	0
334	20231127	132400	36828898	1929	1929	1929	1929	0
335	20231127	132300	36828898	1929	1929	1929	1929	0
336	20231127	132200	36828898	1929	1929	1929	1929	0
337	20231127	132100	36828898	1929	1929	1929	1929	0
338	20231127	132000	36828898	1929	1929	1929	1929	1
339	20231127	131900	36826969	1929	1929	1929	1929	0
340	20231127	131800	36826969	1929	1929	1929	1929	0
341	20231127	131700	36826969	1929	1929	1929	1929	0
342	20231127	131600	36826969	1929	1929	1929	1929	0
343	20231127	131500	36826969	1929	1929	1929	1929	0
344	20231127	131400	36826969	1929	1929	1929	1929	0
345	20231127	131300	36826969	1929	1929	1929	1929	0
346	20231127	131200	36826969	1929	1929	1929	1929	0
347	20231127	131100	36826969	1929	1929	1929	1929	0
348	20231127	131000	36826969	1929	1929	1929	1929	0
349	20231127	130900	36826969	1929	1929	1929	1929	10
350	20231127	130800	36807679	1925	1925	1925	1925	0
351	20231127	130700	36807679	1925	1925	1925	1925	0
352	20231127	130600	36807679	1925	1925	1925	1925	0
353	20231127	130500	36807679	1925	1926	1926	1925	1556
354	20231127	130400	33811956	1928	1928	1928	1928	0
355	20231127	130300	33811956	1928	1928	1928	1928	0
356	20231127	130200	33811956	1928	1928	1928	1928	0
357	20231127	130100	33811956	1928	1928	1928	1928	0
358	20231127	130000	33811956	1928	1929	1929	1928	1229
359	20231127	125900	31441465	1930	1930	1930	1930	0
360	20231127	125800	31441465	1930	1930	1930	1930	0
361	20231127	125700	31441465	1930	1930	1930	1930	0
362	20231127	125600	31441465	1930	1930	1930	1930	0
363	20231127	125500	31441465	1930	1930	1930	1930	0
364	20231127	125400	31441465	1930	1930	1930	1930	0
365	20231127	125300	31441465	1930	1930	1930	1930	0
366	20231127	125200	31441465	1930	1930	1930	1930	0
367	20231127	125100	31441465	1930	1930	1930	1930	0
368	20231127	125000	31441465	1930	1930	1930	1930	0
369	20231127	124900	31441465	1930	1930	1930	1930	0
370	20231127	124800	31441465	1930	1930	1930	1930	0
371	20231127	124700	31441465	1930	1930	1930	1930	0
372	20231127	124600	31441465	1930	1930	1930	1930	0
373	20231127	124500	31441465	1930	1930	1930	1930	0
374	20231127	124400	31441465	1930	1930	1930	1930	0
375	20231127	124300	31441465	1930	1930	1930	1930	0
376	20231127	124200	31441465	1930	1930	1930	1930	0
377	20231127	124100	31441465	1930	1930	1930	1930	0
378	20231127	124000	31441465	1930	1930	1930	1930	0
379	20231127	123900	31441465	1930	1930	1930	1930	0
380	20231127	123800	31441465	1930	1930	1930	1930	0
381	20231127	123700	31441465	1930	1930	1930	1930	0
382	20231127	123600	31441465	1930	1930	1930	1930	0
383	20231127	123500	31441465	1930	1930	1930	1930	0
384	20231127	123400	31441465	1930	1930	1930	1930	1
385	20231127	123300	31439535	1930	1930	1930	1930	311
386	20231127	123200	30839305	1930	1930	1930	1930	0
387	20231127	123100	30839305	1930	1930	1930	1930	0
388	20231127	123000	30839305	1930	1930	1930	1930	0
389	20231127	122900	30839305	1930	1930	1930	1930	0
390	20231127	122800	30839305	1930	1930	1930	1930	0
391	20231127	122700	30839305	1930	1930	1930	1930	0
392	20231127	122600	30839305	1930	1930	1930	1930	0
393	20231127	122500	30839305	1930	1930	1930	1930	0
394	20231127	122400	30839305	1930	1930	1930	1930	0
395	20231127	122300	30839305	1930	1930	1930	1930	0
396	20231127	122200	30839305	1930	1930	1930	1930	0
397	20231127	122100	30839305	1930	1930	1930	1930	0
398	20231127	122000	30839305	1930	1930	1930	1930	0
399	20231127	121900	30839305	1930	1930	1930	1930	0
400	20231127	121800	30839305	1930	1930	1930	1930	20
401	20231127	121700	30800705	1930	1930	1930	1930	0
402	20231127	121600	30800705	1930	1930	1930	1930	0
403	20231127	121500	30800705	1930	1930	1930	1930	0
404	20231127	121400	30800705	1930	1930	1930	1930	0
405	20231127	121300	30800705	1930	1930	1930	1930	1
406	20231127	121200	30798775	1929	1929	1929	1929	1710
407	20231127	121100	27500185	1929	1929	1929	1929	459
408	20231127	121000	26614774	1929	1929	1929	1929	0
409	20231127	120900	26614774	1929	1929	1929	1929	1000
410	20231127	120800	24685774	1929	1929	1929	1929	0
411	20231127	120700	24685774	1929	1929	1929	1929	0
412	20231127	120600	24685774	1929	1929	1929	1929	3000
413	20231127	120500	18898774	1929	1929	1929	1929	500
414	20231127	120400	17934274	1930	1930	1930	1930	9
415	20231127	120300	17916904	1930	1930	1930	1930	1
416	20231127	120200	17914974	1931	1931	1931	1931	0
417	20231127	120100	17914974	1931	1931	1931	1931	0
418	20231127	120000	17914974	1931	1931	1931	1931	0
419	20231127	115900	17914974	1931	1931	1931	1931	0
420	20231127	115800	17914974	1931	1931	1931	1931	0
421	20231127	115700	17914974	1931	1931	1931	1931	3
422	20231127	115600	17909181	1931	1931	1931	1931	0
423	20231127	115500	17909181	1931	1931	1931	1931	0
424	20231127	115400	17909181	1931	1931	1931	1931	0
425	20231127	115300	17909181	1931	1931	1931	1931	0
426	20231127	115200	17909181	1931	1931	1931	1931	0
427	20231127	115100	17909181	1931	1931	1931	1931	0
428	20231127	115000	17909181	1931	1931	1931	1931	3
429	20231127	114900	17903388	1936	1936	1936	1936	0
430	20231127	114800	17903388	1936	1936	1936	1936	0
431	20231127	114700	17903388	1936	1936	1936	1936	0
432	20231127	114600	17903388	1936	1936	1936	1936	0
433	20231127	114500	17903388	1936	1936	1936	1936	0
434	20231127	114400	17903388	1936	1936	1936	1936	0
435	20231127	114300	17903388	1936	1936	1936	1936	0
436	20231127	114200	17903388	1936	1936	1936	1936	0
437	20231127	114100	17903388	1936	1936	1936	1936	0
438	20231127	114000	17903388	1936	1936	1936	1936	0
439	20231127	113900	17903388	1936	1936	1936	1936	0
440	20231127	113800	17903388	1936	1936	1936	1936	0
441	20231127	113700	17903388	1936	1936	1936	1936	0
442	20231127	113600	17903388	1936	1936	1936	1936	0
443	20231127	113500	17903388	1936	1936	1936	1936	0
444	20231127	113400	17903388	1936	1936	1936	1936	0
445	20231127	113300	17903388	1936	1936	1936	1936	0
446	20231127	113200	17903388	1936	1936	1936	1936	20
447	20231127	113100	17864668	1936	1936	1936	1936	0
448	20231127	113000	17864668	1936	1936	1936	1936	0
449	20231127	112900	17864668	1936	1936	1936	1936	0
450	20231127	112800	17864668	1936	1936	1936	1936	0
451	20231127	112700	17864668	1936	1936	1936	1936	0
452	20231127	112600	17864668	1936	1936	1936	1936	0
453	20231127	112500	17864668	1936	1936	1936	1936	0
454	20231127	112400	17864668	1936	1936	1936	1936	0
455	20231127	112300	17864668	1936	1936	1936	1936	0
456	20231127	112200	17864668	1936	1936	1936	1936	0
457	20231127	112100	17864668	1936	1936	1936	1936	0
458	20231127	112000	17864668	1936	1936	1936	1936	0
459	20231127	111900	17864668	1936	1936	1936	1936	0
460	20231127	111800	17864668	1936	1936	1936	1936	0
461	20231127	111700	17864668	1936	1936	1936	1936	0
462	20231127	111600	17864668	1936	1936	1936	1936	0
463	20231127	111500	17864668	1936	1936	1936	1936	0
464	20231127	111400	17864668	1936	1936	1936	1936	0
465	20231127	111300	17864668	1936	1936	1936	1936	0
466	20231127	111200	17864668	1936	1936	1936	1936	0
467	20231127	111100	17864668	1936	1936	1936	1936	0
468	20231127	111000	17864668	1936	1936	1936	1936	0
469	20231127	110900	17864668	1936	1936	1936	1936	0
470	20231127	110800	17864668	1936	1936	1936	1936	0
471	20231127	110700	17864668	1936	1936	1936	1936	0
472	20231127	110600	17864668	1936	1936	1936	1936	0
473	20231127	110500	17864668	1936	1936	1936	1936	0
474	20231127	110400	17864668	1936	1936	1936	1936	0
475	20231127	110300	17864668	1936	1936	1936	1936	311
476	20231127	110200	17262572	1936	1936	1936	1936	0
477	20231127	110100	17262572	1936	1936	1936	1936	0
478	20231127	110000	17262572	1936	1936	1936	1936	0
479	20231127	105900	17262572	1936	1936	1936	1936	2
480	20231127	105800	17258700	1936	1936	1936	1936	1
481	20231127	105700	17256764	1936	1936	1936	1936	0
482	20231127	105600	17256764	1936	1936	1936	1936	0
483	20231127	105500	17256764	1936	1936	1936	1936	0
484	20231127	105400	17256764	1936	1933	1936	1933	90
485	20231127	105300	17082788	1933	1926	1933	1926	310
486	20231127	105200	16485658	1933	1933	1933	1933	0
487	20231127	105100	16485658	1933	1933	1933	1933	0
488	20231127	105000	16485658	1933	1933	1933	1933	0
489	20231127	104900	16485658	1933	1927	1933	1927	229
490	20231127	104800	16044369	1927	1927	1927	1927	0
491	20231127	104700	16044369	1927	1927	1927	1927	100
492	20231127	104600	15851669	1927	1927	1927	1927	70
493	20231127	104500	15716779	1927	1927	1927	1927	106
494	20231127	104400	15512517	1927	1927	1927	1927	0
495	20231127	104300	15512517	1927	1927	1927	1927	15
496	20231127	104200	15483612	1933	1933	1933	1933	0
497	20231127	104100	15483612	1933	1933	1933	1933	0
498	20231127	104000	15483612	1933	1933	1933	1933	1
499	20231127	103900	15481679	1936	1936	1936	1936	0
500	20231127	103800	15481679	1936	1936	1936	1936	0
501	20231127	103700	15481679	1936	1936	1936	1936	0
502	20231127	103600	15481679	1936	1936	1936	1936	0
503	20231127	103500	15481679	1936	1936	1936	1936	0
504	20231127	103400	15481679	1936	1936	1936	1936	0
505	20231127	103300	15481679	1936	1936	1936	1936	0
506	20231127	103200	15481679	1936	1936	1936	1936	0
507	20231127	103100	15481679	1936	1936	1936	1936	0
508	20231127	103000	15481679	1936	1936	1936	1936	0
509	20231127	102900	15481679	1936	1936	1936	1936	0
510	20231127	102800	15481679	1936	1936	1936	1936	0
511	20231127	102700	15481679	1936	1936	1936	1936	0
512	20231127	102600	15481679	1936	1936	1936	1936	0
513	20231127	102500	15481679	1936	1936	1936	1936	0
514	20231127	102400	15481679	1936	1936	1936	1936	0
515	20231127	102300	15481679	1936	1936	1936	1936	0
516	20231127	102200	15481679	1936	1936	1936	1936	0
517	20231127	102100	15481679	1936	1936	1936	1936	0
518	20231127	102000	15481679	1936	1936	1936	1936	0
519	20231127	101900	15481679	1936	1936	1936	1936	1
520	20231127	101800	15479743	1936	1936	1936	1936	0
521	20231127	101700	15479743	1936	1936	1936	1936	0
522	20231127	101600	15479743	1936	1936	1936	1936	0
523	20231127	101500	15479743	1936	1936	1936	1936	0
524	20231127	101400	15479743	1936	1936	1936	1936	0
525	20231127	101300	15479743	1936	1936	1936	1936	2
526	20231127	101200	15475871	1936	1936	1936	1936	0
527	20231127	101100	15475871	1936	1936	1936	1936	10
528	20231127	101000	15456511	1926	1926	1926	1926	0
529	20231127	100900	15456511	1926	1926	1926	1926	0
530	20231127	100800	15456511	1926	1926	1926	1926	596
531	20231127	100700	14308615	1926	1926	1926	1926	109
532	20231127	100600	14098681	1926	1926	1926	1926	0
533	20231127	100500	14098681	1926	1926	1926	1926	51
534	20231127	100400	14000455	1926	1926	1926	1926	0
535	20231127	100300	14000455	1926	1928	1928	1926	1000
536	20231127	100200	12073276	1928	1928	1928	1928	0
537	20231127	100100	12073276	1928	1935	1935	1928	490
538	20231127	100000	11127897	1935	1935	1935	1935	3
539	20231127	095900	11122092	1937	1937	1937	1937	0
540	20231127	095800	11122092	1937	1937	1937	1937	0
541	20231127	095700	11122092	1937	1937	1937	1937	0
542	20231127	095600	11122092	1937	1937	1937	1937	0
543	20231127	095500	11122092	1937	1937	1937	1937	0
544	20231127	095400	11122092	1937	1937	1937	1937	0
545	20231127	095300	11122092	1937	1937	1937	1937	0
546	20231127	095200	11122092	1937	1937	1937	1937	0
547	20231127	095100	11122092	1937	1937	1937	1937	0
548	20231127	095000	11122092	1937	1937	1937	1937	0
549	20231127	094900	11122092	1937	1937	1937	1937	50
550	20231127	094800	11025242	1937	1937	1937	1937	30
551	20231127	094700	10967132	1937	1937	1937	1937	0
552	20231127	094600	10967132	1937	1937	1937	1937	10
553	20231127	094500	10947762	1937	1937	1937	1937	0
554	20231127	094400	10947762	1937	1937	1937	1937	0
555	20231127	094300	10947762	1937	1937	1937	1937	5
556	20231127	094200	10938077	1937	1937	1937	1937	0
557	20231127	094100	10938077	1937	1937	1937	1937	0
558	20231127	094000	10938077	1937	1937	1937	1937	0
559	20231127	093900	10938077	1937	1937	1937	1937	0
560	20231127	093800	10938077	1937	1937	1937	1937	0
561	20231127	093700	10938077	1937	1937	1937	1937	2
562	20231127	093600	10934203	1937	1937	1937	1937	55
563	20231127	093500	10827668	1937	1937	1937	1937	0
564	20231127	093400	10827668	1937	1937	1937	1937	0
565	20231127	093300	10827668	1937	1937	1937	1937	10
566	20231127	093200	10808298	1938	1938	1938	1938	0
567	20231127	093100	10808298	1938	1938	1938	1938	4
568	20231127	093000	10800546	1940	1940	1940	1940	0
569	20231127	092900	10800546	1940	1940	1940	1940	0
570	20231127	092800	10800546	1940	1940	1940	1940	0
571	20231127	092700	10800546	1940	1940	1940	1940	0
572	20231127	092600	10800546	1940	1940	1940	1940	0
573	20231127	092500	10800546	1940	1940	1940	1940	0
574	20231127	092400	10800546	1940	1940	1940	1940	0
575	20231127	092300	10800546	1940	1940	1940	1940	0
576	20231127	092200	10800546	1940	1935	1940	1935	1556
577	20231127	092100	7786316	1927	1927	1927	1927	16
578	20231127	092000	7755484	1929	1929	1929	1929	0
579	20231127	091900	7755484	1929	1929	1929	1929	0
580	20231127	091800	7755484	1929	1929	1929	1929	0
581	20231127	091700	7755484	1929	1929	1929	1929	0
582	20231127	091600	7755484	1929	1929	1929	1929	1
583	20231127	091500	7753555	1937	1937	1937	1937	0
584	20231127	091400	7753555	1937	1936	1937	1936	100
585	20231127	091300	7559865	1939	1938	1939	1938	46
586	20231127	091200	7470681	1941	1941	1941	1941	50
587	20231127	091100	7373631	1943	1943	1943	1943	10
588	20231127	091000	7354201	1943	1943	1943	1943	0
589	20231127	090900	7354201	1943	1943	1943	1943	0
590	20231127	090800	7354201	1943	1943	1943	1943	0
591	20231127	090700	7354201	1943	1943	1943	1943	2
592	20231127	090600	7350315	1944	1928	1944	1927	68
593	20231127	090500	7219098	1933	1933	1933	1933	0
594	20231127	090400	7219098	1933	1930	1933	1930	2
595	20231127	090300	7215235	1930	1930	1930	1930	34
596	20231127	090200	7149615	1928	1928	1928	1928	69
597	20231127	090100	7016583	1928	1927	1928	1927	131
598	20231127	090000	6764114	1927	1926	1927	1926	3512