KissMeData/012200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185600	50431994	1916	1916	1916	1916	617
3	20231129	185500	50431994	1916	1916	1916	1916	0
4	20231129	185400	50431994	1916	1916	1916	1916	0
5	20231129	185300	50431994	1916	1916	1916	1916	0
6	20231129	185200	50431994	1916	1916	1916	1916	0
7	20231129	185100	50431994	1916	1916	1916	1916	0
8	20231129	185000	50431994	1916	1916	1916	1916	0
9	20231129	184900	50431994	1916	1916	1916	1916	0
10	20231129	184800	50431994	1916	1916	1916	1916	0
11	20231129	184700	50431994	1916	1916	1916	1916	0
12	20231129	184600	50431994	1916	1916	1916	1916	0
13	20231129	184500	50431994	1916	1916	1916	1916	0
14	20231129	184400	50431994	1916	1916	1916	1916	0
15	20231129	184300	50431994	1916	1916	1916	1916	0
16	20231129	184200	50431994	1916	1916	1916	1916	0
17	20231129	184100	50431994	1916	1916	1916	1916	0
18	20231129	184000	50431994	1916	1916	1916	1916	0
19	20231129	183900	50431994	1916	1916	1916	1916	0
20	20231129	183800	50431994	1916	1916	1916	1916	0
21	20231129	183700	50431994	1916	1916	1916	1916	0
22	20231129	183600	50431994	1916	1916	1916	1916	0
23	20231129	183500	50431994	1916	1916	1916	1916	0
24	20231129	183400	50431994	1916	1916	1916	1916	0
25	20231129	183300	50431994	1916	1916	1916	1916	0
26	20231129	183200	50431994	1916	1916	1916	1916	0
27	20231129	183100	50431994	1916	1916	1916	1916	0
28	20231129	183000	50431994	1916	1916	1916	1916	0
29	20231129	182900	50431994	1916	1916	1916	1916	0
30	20231129	182800	50431994	1916	1916	1916	1916	0
31	20231129	182700	50431994	1916	1916	1916	1916	0
32	20231129	182600	50431994	1916	1916	1916	1916	617
33	20231129	182500	50431994	1916	1916	1916	1916	0
34	20231129	182400	50431994	1916	1916	1916	1916	0
35	20231129	182300	50431994	1916	1916	1916	1916	0
36	20231129	182200	50431994	1916	1916	1916	1916	0
37	20231129	182100	50431994	1916	1916	1916	1916	0
38	20231129	182000	50431994	1916	1916	1916	1916	0
39	20231129	181900	50431994	1916	1916	1916	1916	0
40	20231129	181800	50431994	1916	1916	1916	1916	0
41	20231129	181700	50431994	1916	1916	1916	1916	0
42	20231129	181600	50431994	1916	1916	1916	1916	0
43	20231129	181500	50431994	1916	1916	1916	1916	0
44	20231129	181400	50431994	1916	1916	1916	1916	0
45	20231129	181300	50431994	1916	1916	1916	1916	0
46	20231129	181200	50431994	1916	1916	1916	1916	0
47	20231129	181100	50431994	1916	1916	1916	1916	0
48	20231129	181000	50431994	1916	1916	1916	1916	0
49	20231129	180900	50431994	1916	1916	1916	1916	0
50	20231129	180800	50431994	1916	1916	1916	1916	0
51	20231129	180700	50431994	1916	1916	1916	1916	0
52	20231129	180600	50431994	1916	1916	1916	1916	0
53	20231129	180500	50431994	1916	1916	1916	1916	0
54	20231129	180400	50431994	1916	1916	1916	1916	0
55	20231129	180300	50431994	1916	1916	1916	1916	0
56	20231129	180200	50431994	1916	1916	1916	1916	0
57	20231129	180100	50431994	1916	1916	1916	1916	0
58	20231129	180000	50431994	1916	1916	1916	1916	0
59	20231129	175900	50431994	1916	1916	1916	1916	0
60	20231129	175800	50431994	1916	1916	1916	1916	0
61	20231129	175700	50431994	1916	1916	1916	1916	0
62	20231129	175600	50431994	1916	1916	1916	1916	617
63	20231129	175500	50431994	1916	1916	1916	1916	0
64	20231129	175400	50431994	1916	1916	1916	1916	0
65	20231129	175300	50431994	1916	1916	1916	1916	0
66	20231129	175200	50431994	1916	1916	1916	1916	0
67	20231129	175100	50431994	1916	1916	1916	1916	0
68	20231129	175000	50431994	1916	1916	1916	1916	0
69	20231129	174900	50431994	1916	1916	1916	1916	0
70	20231129	174800	50431994	1916	1916	1916	1916	0
71	20231129	174700	50431994	1916	1916	1916	1916	0
72	20231129	174600	50431994	1916	1916	1916	1916	0
73	20231129	174500	50431994	1916	1916	1916	1916	0
74	20231129	174400	50431994	1916	1916	1916	1916	0
75	20231129	174300	50431994	1916	1916	1916	1916	0
76	20231129	174200	50431994	1916	1916	1916	1916	0
77	20231129	174100	50431994	1916	1916	1916	1916	0
78	20231129	174000	50431994	1916	1916	1916	1916	0
79	20231129	173900	50431994	1916	1916	1916	1916	0
80	20231129	173800	50431994	1916	1916	1916	1916	0
81	20231129	173700	50431994	1916	1916	1916	1916	0
82	20231129	173600	50431994	1916	1916	1916	1916	0
83	20231129	173500	50431994	1916	1916	1916	1916	0
84	20231129	173400	50431994	1916	1916	1916	1916	0
85	20231129	173300	50431994	1916	1916	1916	1916	0
86	20231129	173200	50431994	1916	1916	1916	1916	0
87	20231129	173100	50431994	1916	1916	1916	1916	0
88	20231129	173000	50431994	1916	1916	1916	1916	0
89	20231129	172900	50431994	1916	1916	1916	1916	0
90	20231129	172800	50431994	1916	1916	1916	1916	0
91	20231129	172700	50431994	1916	1916	1916	1916	0
92	20231129	172600	50431994	1916	1916	1916	1916	617
93	20231129	172500	50431994	1916	1916	1916	1916	0
94	20231129	172400	50431994	1916	1916	1916	1916	0
95	20231129	172300	50431994	1916	1916	1916	1916	0
96	20231129	172200	50431994	1916	1916	1916	1916	0
97	20231129	172100	50431994	1916	1916	1916	1916	0
98	20231129	172000	50431994	1916	1916	1916	1916	0
99	20231129	171900	50431994	1916	1916	1916	1916	0
100	20231129	171800	50431994	1916	1916	1916	1916	0
101	20231129	171700	50431994	1916	1916	1916	1916	0
102	20231129	171600	50431994	1916	1916	1916	1916	0
103	20231129	171500	50431994	1916	1916	1916	1916	0
104	20231129	171400	50431994	1916	1916	1916	1916	0
105	20231129	171300	50431994	1916	1916	1916	1916	0
106	20231129	171200	50431994	1916	1916	1916	1916	0
107	20231129	171100	50431994	1916	1916	1916	1916	0
108	20231129	171000	50431994	1916	1916	1916	1916	0
109	20231129	170900	50431994	1916	1916	1916	1916	0
110	20231129	170800	50431994	1916	1916	1916	1916	0
111	20231129	170700	50431994	1916	1916	1916	1916	0
112	20231129	170600	50431994	1916	1916	1916	1916	0
113	20231129	170500	50431994	1916	1916	1916	1916	0
114	20231129	170400	50431994	1916	1916	1916	1916	0
115	20231129	170300	50431994	1916	1916	1916	1916	0
116	20231129	170200	50431994	1916	1916	1916	1916	0
117	20231129	170100	50431994	1916	1916	1916	1916	0
118	20231129	170000	50431994	1916	1916	1916	1916	0
119	20231129	165900	50431994	1916	1916	1916	1916	0
120	20231129	165800	50431994	1916	1916	1916	1916	0
121	20231129	165700	50431994	1916	1916	1916	1916	0
122	20231129	165600	50431994	1916	1916	1916	1916	617
123	20231129	165500	50431994	1916	1916	1916	1916	0
124	20231129	165400	50431994	1916	1916	1916	1916	0
125	20231129	165300	50431994	1916	1916	1916	1916	0
126	20231129	165200	50431994	1916	1916	1916	1916	0
127	20231129	165100	50431994	1916	1916	1916	1916	0
128	20231129	165000	50431994	1916	1916	1916	1916	0
129	20231129	164900	50431994	1916	1916	1916	1916	0
130	20231129	164800	50431994	1916	1916	1916	1916	0
131	20231129	164700	50431994	1916	1916	1916	1916	0
132	20231129	164600	50431994	1916	1916	1916	1916	0
133	20231129	164500	50431994	1916	1916	1916	1916	0
134	20231129	164400	50431994	1916	1916	1916	1916	0
135	20231129	164300	50431994	1916	1916	1916	1916	0
136	20231129	164200	50431994	1916	1916	1916	1916	0
137	20231129	164100	50431994	1916	1916	1916	1916	0
138	20231129	164000	50431994	1916	1916	1916	1916	0
139	20231129	163900	50431994	1916	1916	1916	1916	0
140	20231129	163800	50431994	1916	1916	1916	1916	0
141	20231129	163700	50431994	1916	1916	1916	1916	0
142	20231129	163600	50431994	1916	1916	1916	1916	0
143	20231129	163500	50431994	1916	1916	1916	1916	0
144	20231129	163400	50431994	1916	1916	1916	1916	0
145	20231129	163300	50431994	1916	1916	1916	1916	0
146	20231129	163200	50431994	1916	1916	1916	1916	0
147	20231129	163100	50431994	1916	1916	1916	1916	0
148	20231129	163000	50431994	1916	1916	1916	1916	0
149	20231129	162900	50431994	1916	1916	1916	1916	0
150	20231129	162800	50431994	1916	1916	1916	1916	0
151	20231129	162700	50431994	1916	1916	1916	1916	0
152	20231129	162600	50431994	1916	1916	1916	1916	617
153	20231129	162500	50431994	1916	1916	1916	1916	0
154	20231129	162400	50431994	1916	1916	1916	1916	0
155	20231129	162300	50431994	1916	1916	1916	1916	0
156	20231129	162200	50431994	1916	1916	1916	1916	0
157	20231129	162100	50431994	1916	1916	1916	1916	0
158	20231129	162000	50431994	1916	1916	1916	1916	0
159	20231129	161900	50431994	1916	1916	1916	1916	0
160	20231129	161800	50431994	1916	1916	1916	1916	0
161	20231129	161700	50431994	1916	1916	1916	1916	0
162	20231129	161600	50431994	1916	1916	1916	1916	0
163	20231129	161500	50431994	1916	1916	1916	1916	0
164	20231129	161400	50431994	1916	1916	1916	1916	0
165	20231129	161300	50431994	1916	1916	1916	1916	0
166	20231129	161200	50431994	1916	1916	1916	1916	0
167	20231129	161100	50431994	1916	1916	1916	1916	0
168	20231129	161000	50431994	1916	1916	1916	1916	0
169	20231129	160900	50431994	1916	1916	1916	1916	0
170	20231129	160800	50431994	1916	1916	1916	1916	0
171	20231129	160700	50431994	1916	1916	1916	1916	0
172	20231129	160600	50431994	1916	1916	1916	1916	0
173	20231129	160500	50431994	1916	1916	1916	1916	0
174	20231129	160400	50431994	1916	1916	1916	1916	0
175	20231129	160300	50431994	1916	1916	1916	1916	0
176	20231129	160200	50431994	1916	1916	1916	1916	0
177	20231129	160100	50431994	1916	1916	1916	1916	0
178	20231129	160000	50431994	1916	1916	1916	1916	0
179	20231129	155900	50431994	1916	1916	1916	1916	0
180	20231129	155800	50431994	1916	1916	1916	1916	0
181	20231129	155700	50431994	1916	1916	1916	1916	0
182	20231129	155600	50431994	1916	1916	1916	1916	617
183	20231129	155500	50431994	1916	1916	1916	1916	0
184	20231129	155400	50431994	1916	1916	1916	1916	0
185	20231129	155300	50431994	1916	1916	1916	1916	0
186	20231129	155200	50431994	1916	1916	1916	1916	0
187	20231129	155100	50431994	1916	1916	1916	1916	0
188	20231129	155000	50431994	1916	1916	1916	1916	0
189	20231129	154900	50431994	1916	1916	1916	1916	0
190	20231129	154800	50431994	1916	1916	1916	1916	0
191	20231129	154700	50431994	1916	1916	1916	1916	0
192	20231129	154600	50431994	1916	1916	1916	1916	0
193	20231129	154500	50431994	1916	1916	1916	1916	0
194	20231129	154400	50431994	1916	1916	1916	1916	0
195	20231129	154300	50431994	1916	1916	1916	1916	0
196	20231129	154200	50431994	1916	1916	1916	1916	0
197	20231129	154100	50431994	1916	1916	1916	1916	0
198	20231129	154000	50431994	1916	1916	1916	1916	0
199	20231129	153900	50431994	1916	1916	1916	1916	0
200	20231129	153800	50431994	1916	1916	1916	1916	0
201	20231129	153700	50431994	1916	1916	1916	1916	0
202	20231129	153600	50431994	1916	1916	1916	1916	0
203	20231129	153500	50431994	1916	1916	1916	1916	0
204	20231129	153400	50431994	1916	1916	1916	1916	0
205	20231129	153300	50431994	1916	1916	1916	1916	0
206	20231129	153200	50431994	1916	1916	1916	1916	0
207	20231129	153100	50431994	1916	1916	1916	1916	0
208	20231129	153000	50431994	1916	1916	1916	1916	617
209	20231129	152900	49249822	1916	1916	1916	1916	0
210	20231129	152800	49249822	1916	1916	1916	1916	0
211	20231129	152700	49249822	1916	1916	1916	1916	0
212	20231129	152600	49249822	1916	1916	1916	1916	0
213	20231129	152500	49249822	1916	1916	1916	1916	0
214	20231129	152400	49249822	1916	1916	1916	1916	0
215	20231129	152300	49249822	1916	1916	1916	1916	0
216	20231129	152200	49249822	1916	1916	1916	1916	0
217	20231129	152100	49249822	1916	1916	1916	1916	0
218	20231129	152000	49249822	1916	1916	1916	1916	0
219	20231129	151900	49249822	1916	1915	1916	1915	97
220	20231129	151800	49064066	1915	1915	1915	1915	0
221	20231129	151700	49064066	1915	1915	1915	1915	0
222	20231129	151600	49064066	1915	1915	1915	1915	0
223	20231129	151500	49064066	1915	1915	1915	1915	0
224	20231129	151400	49064066	1915	1915	1915	1915	4
225	20231129	151300	49056406	1915	1915	1915	1915	0
226	20231129	151200	49056406	1915	1915	1915	1915	1
227	20231129	151100	49054491	1915	1915	1915	1915	2
228	20231129	151000	49050661	1915	1915	1915	1915	0
229	20231129	150900	49050661	1915	1915	1915	1915	0
230	20231129	150800	49050661	1915	1915	1915	1915	192
231	20231129	150700	48682981	1916	1916	1916	1916	0
232	20231129	150600	48682981	1916	1916	1916	1916	0
233	20231129	150500	48682981	1916	1916	1916	1916	0
234	20231129	150400	48682981	1916	1916	1916	1916	0
235	20231129	150300	48682981	1916	1916	1916	1916	0
236	20231129	150200	48682981	1916	1916	1916	1916	0
237	20231129	150100	48682981	1916	1916	1916	1916	0
238	20231129	150000	48682981	1916	1916	1916	1916	200
239	20231129	145900	48299781	1916	1916	1916	1916	0
240	20231129	145800	48299781	1916	1916	1916	1916	0
241	20231129	145700	48299781	1916	1916	1916	1916	0
242	20231129	145600	48299781	1916	1916	1916	1916	0
243	20231129	145500	48299781	1916	1916	1916	1916	10
244	20231129	145400	48280621	1915	1915	1915	1915	0
245	20231129	145300	48280621	1915	1915	1915	1915	0
246	20231129	145200	48280621	1915	1915	1915	1915	3
247	20231129	145100	48274876	1915	1915	1915	1915	0
248	20231129	145000	48274876	1915	1915	1915	1915	0
249	20231129	144900	48274876	1915	1915	1915	1915	3
250	20231129	144800	48269131	1916	1916	1916	1916	0
251	20231129	144700	48269131	1916	1916	1916	1916	0
252	20231129	144600	48269131	1916	1916	1916	1916	1
253	20231129	144500	48267215	1916	1916	1916	1916	0
254	20231129	144400	48267215	1916	1915	1916	1915	4
255	20231129	144300	48259554	1914	1914	1914	1914	0
256	20231129	144200	48259554	1914	1914	1914	1914	0
257	20231129	144100	48259554	1914	1914	1914	1914	0
258	20231129	144000	48259554	1914	1914	1914	1914	0
259	20231129	143900	48259554	1914	1914	1914	1914	0
260	20231129	143800	48259554	1914	1914	1914	1914	13
261	20231129	143700	48234672	1914	1914	1914	1914	0
262	20231129	143600	48234672	1914	1914	1914	1914	0
263	20231129	143500	48234672	1914	1914	1914	1914	1
264	20231129	143400	48232758	1914	1914	1914	1914	0
265	20231129	143300	48232758	1914	1914	1914	1914	0
266	20231129	143200	48232758	1914	1914	1914	1914	0
267	20231129	143100	48232758	1914	1914	1914	1914	0
268	20231129	143000	48232758	1914	1914	1914	1914	0
269	20231129	142900	48232758	1914	1914	1914	1914	1
270	20231129	142800	48230844	1914	1914	1914	1914	0
271	20231129	142700	48230844	1914	1917	1917	1914	1733
272	20231129	142600	44913454	1917	1917	1917	1917	0
273	20231129	142500	44913454	1917	1917	1917	1917	0
274	20231129	142400	44913454	1917	1917	1917	1917	0
275	20231129	142300	44913454	1917	1917	1917	1917	0
276	20231129	142200	44913454	1917	1917	1917	1917	0
277	20231129	142100	44913454	1917	1917	1917	1917	2
278	20231129	142000	44909620	1917	1917	1917	1917	0
279	20231129	141900	44909620	1917	1917	1917	1917	0
280	20231129	141800	44909620	1917	1917	1917	1917	0
281	20231129	141700	44909620	1917	1917	1917	1917	0
282	20231129	141600	44909620	1917	1917	1917	1917	0
283	20231129	141500	44909620	1917	1917	1917	1917	0
284	20231129	141400	44909620	1917	1917	1917	1917	0
285	20231129	141300	44909620	1917	1917	1917	1917	0
286	20231129	141200	44909620	1917	1917	1917	1917	0
287	20231129	141100	44909620	1917	1917	1917	1917	0
288	20231129	141000	44909620	1917	1917	1917	1917	0
289	20231129	140900	44909620	1917	1917	1917	1917	0
290	20231129	140800	44909620	1917	1917	1917	1917	0
291	20231129	140700	44909620	1917	1917	1917	1917	0
292	20231129	140600	44909620	1917	1917	1917	1917	1
293	20231129	140500	44907703	1917	1917	1917	1917	0
294	20231129	140400	44907703	1917	1917	1917	1917	1
295	20231129	140300	44905786	1915	1915	1915	1915	0
296	20231129	140200	44905786	1915	1915	1915	1915	0
297	20231129	140100	44905786	1915	1915	1915	1915	0
298	20231129	140000	44905786	1915	1915	1915	1915	0
299	20231129	135900	44905786	1915	1916	1916	1915	1000
300	20231129	135800	42990652	1916	1916	1916	1916	0
301	20231129	135700	42990652	1916	1916	1916	1916	0
302	20231129	135600	42990652	1916	1916	1916	1916	0
303	20231129	135500	42990652	1916	1916	1916	1916	0
304	20231129	135400	42990652	1916	1916	1916	1916	0
305	20231129	135300	42990652	1916	1916	1916	1916	0
306	20231129	135200	42990652	1916	1916	1916	1916	0
307	20231129	135100	42990652	1916	1916	1916	1916	0
308	20231129	135000	42990652	1916	1916	1916	1916	0
309	20231129	134900	42990652	1916	1916	1916	1916	0
310	20231129	134800	42990652	1916	1916	1916	1916	0
311	20231129	134700	42990652	1916	1916	1916	1916	0
312	20231129	134600	42990652	1916	1916	1916	1916	0
313	20231129	134500	42990652	1916	1916	1916	1916	0
314	20231129	134400	42990652	1916	1916	1916	1916	1
315	20231129	134300	42988736	1916	1916	1916	1916	0
316	20231129	134200	42988736	1916	1916	1916	1916	0
317	20231129	134100	42988736	1916	1916	1916	1916	0
318	20231129	134000	42988736	1916	1916	1916	1916	54
319	20231129	133900	42885272	1916	1916	1916	1916	0
320	20231129	133800	42885272	1916	1916	1916	1916	85
321	20231129	133700	42722412	1916	1916	1916	1916	0
322	20231129	133600	42722412	1916	1916	1916	1916	0
323	20231129	133500	42722412	1916	1916	1916	1916	0
324	20231129	133400	42722412	1916	1916	1916	1916	0
325	20231129	133300	42722412	1916	1916	1916	1916	0
326	20231129	133200	42722412	1916	1916	1916	1916	0
327	20231129	133100	42722412	1916	1916	1916	1916	0
328	20231129	133000	42722412	1916	1916	1916	1916	0
329	20231129	132900	42722412	1916	1916	1916	1916	0
330	20231129	132800	42722412	1916	1916	1916	1916	0
331	20231129	132700	42722412	1916	1916	1916	1916	0
332	20231129	132600	42722412	1916	1916	1916	1916	19
333	20231129	132500	42686008	1916	1916	1916	1916	0
334	20231129	132400	42686008	1916	1916	1916	1916	500
335	20231129	132300	41728008	1916	1916	1916	1916	22
336	20231129	132200	41685856	1916	1916	1916	1916	0
337	20231129	132100	41685856	1916	1916	1916	1916	0
338	20231129	132000	41685856	1916	1916	1916	1916	0
339	20231129	131900	41685856	1916	1916	1916	1916	0
340	20231129	131800	41685856	1916	1916	1916	1916	0
341	20231129	131700	41685856	1916	1916	1916	1916	0
342	20231129	131600	41685856	1916	1916	1916	1916	0
343	20231129	131500	41685856	1916	1916	1916	1916	0
344	20231129	131400	41685856	1916	1916	1916	1916	0
345	20231129	131300	41685856	1916	1916	1916	1916	0
346	20231129	131200	41685856	1916	1916	1916	1916	151
347	20231129	131100	41396540	1916	1916	1916	1916	626
348	20231129	131000	40197124	1916	1916	1916	1916	0
349	20231129	130900	40197124	1916	1918	1918	1916	2000
350	20231129	130800	36363252	1917	1917	1917	1917	0
351	20231129	130700	36363252	1917	1917	1917	1917	0
352	20231129	130600	36363252	1917	1917	1917	1917	700
353	20231129	130500	35021352	1921	1921	1921	1921	0
354	20231129	130400	35021352	1921	1921	1921	1921	0
355	20231129	130300	35021352	1921	1921	1921	1921	0
356	20231129	130200	35021352	1921	1921	1921	1921	0
357	20231129	130100	35021352	1921	1921	1921	1921	0
358	20231129	130000	35021352	1921	1921	1921	1921	1
359	20231129	125900	35019431	1921	1921	1921	1921	0
360	20231129	125800	35019431	1921	1921	1921	1921	1
361	20231129	125700	35017510	1918	1918	1918	1918	2
362	20231129	125600	35013674	1918	1918	1918	1918	0
363	20231129	125500	35013674	1918	1918	1918	1918	0
364	20231129	125400	35013674	1918	1918	1918	1918	505
365	20231129	125300	34045084	1918	1920	1920	1918	137
366	20231129	125200	33782158	1921	1921	1921	1921	1
367	20231129	125100	33780237	1922	1922	1922	1922	0
368	20231129	125000	33780237	1922	1922	1922	1922	1
369	20231129	124900	33778315	1923	1923	1923	1923	1
370	20231129	124800	33776392	1922	1922	1922	1922	1
371	20231129	124700	33774470	1918	1918	1918	1918	0
372	20231129	124600	33774470	1918	1918	1918	1918	0
373	20231129	124500	33774470	1918	1918	1918	1918	0
374	20231129	124400	33774470	1918	1918	1918	1918	0
375	20231129	124300	33774470	1918	1918	1918	1918	133
376	20231129	124200	33519376	1918	1918	1918	1918	0
377	20231129	124100	33519376	1918	1918	1918	1918	1
378	20231129	124000	33517458	1918	1918	1918	1918	519
379	20231129	123900	32522016	1925	1925	1925	1925	0
380	20231129	123800	32522016	1925	1925	1925	1925	0
381	20231129	123700	32522016	1925	1925	1925	1925	0
382	20231129	123600	32522016	1925	1925	1925	1925	0
383	20231129	123500	32522016	1925	1925	1925	1925	0
384	20231129	123400	32522016	1925	1925	1925	1925	0
385	20231129	123300	32522016	1925	1925	1925	1925	0
386	20231129	123200	32522016	1925	1925	1925	1925	0
387	20231129	123100	32522016	1925	1925	1925	1925	3
388	20231129	123000	32516241	1917	1917	1917	1917	0
389	20231129	122900	32516241	1917	1917	1917	1917	0
390	20231129	122800	32516241	1917	1917	1917	1917	539
391	20231129	122700	31482978	1917	1917	1917	1917	0
392	20231129	122600	31482978	1917	1918	1918	1917	80
393	20231129	122500	31329608	1917	1917	1917	1917	0
394	20231129	122400	31329608	1917	1917	1917	1917	0
395	20231129	122300	31329608	1917	1917	1917	1917	0
396	20231129	122200	31329608	1917	1917	1917	1917	0
397	20231129	122100	31329608	1917	1917	1917	1917	0
398	20231129	122000	31329608	1917	1917	1917	1917	0
399	20231129	121900	31329608	1917	1917	1917	1917	0
400	20231129	121800	31329608	1917	1917	1917	1917	0
401	20231129	121700	31329608	1917	1917	1917	1917	0
402	20231129	121600	31329608	1917	1917	1917	1917	0
403	20231129	121500	31329608	1917	1917	1917	1917	0
404	20231129	121400	31329608	1917	1917	1917	1917	0
405	20231129	121300	31329608	1917	1917	1917	1917	0
406	20231129	121200	31329608	1917	1917	1917	1917	0
407	20231129	121100	31329608	1917	1917	1917	1917	0
408	20231129	121000	31329608	1917	1917	1917	1917	0
409	20231129	120900	31329608	1917	1917	1917	1917	1
410	20231129	120800	31327691	1916	1916	1916	1916	742
411	20231129	120700	29906019	1917	1917	1917	1917	41
412	20231129	120600	29827422	1920	1920	1920	1920	0
413	20231129	120500	29827422	1920	1920	1920	1920	0
414	20231129	120400	29827422	1920	1920	1920	1920	0
415	20231129	120300	29827422	1920	1920	1920	1920	0
416	20231129	120200	29827422	1920	1920	1920	1920	0
417	20231129	120100	29827422	1920	1920	1920	1920	500
418	20231129	120000	28867422	1920	1920	1920	1920	0
419	20231129	115900	28867422	1920	1920	1920	1920	0
420	20231129	115800	28867422	1920	1920	1920	1920	0
421	20231129	115700	28867422	1920	1920	1920	1920	0
422	20231129	115600	28867422	1920	1920	1920	1920	0
423	20231129	115500	28867422	1920	1920	1920	1920	0
424	20231129	115400	28867422	1920	1920	1920	1920	0
425	20231129	115300	28867422	1920	1920	1920	1920	0
426	20231129	115200	28867422	1920	1920	1920	1920	0
427	20231129	115100	28867422	1920	1920	1920	1920	0
428	20231129	115000	28867422	1920	1920	1920	1920	0
429	20231129	114900	28867422	1920	1920	1920	1920	0
430	20231129	114800	28867422	1920	1920	1920	1920	0
431	20231129	114700	28867422	1920	1920	1920	1920	0
432	20231129	114600	28867422	1920	1920	1920	1920	0
433	20231129	114500	28867422	1920	1920	1920	1920	50
434	20231129	114400	28771422	1917	1917	1917	1917	109
435	20231129	114300	28562469	1917	1917	1917	1917	250
436	20231129	114200	28083219	1917	1917	1917	1917	0
437	20231129	114100	28083219	1917	1917	1917	1917	0
438	20231129	114000	28083219	1917	1917	1917	1917	0
439	20231129	113900	28083219	1917	1917	1917	1917	0
440	20231129	113800	28083219	1917	1917	1917	1917	0
441	20231129	113700	28083219	1917	1917	1917	1917	1
442	20231129	113600	28081302	1917	1917	1917	1917	0
443	20231129	113500	28081302	1917	1917	1917	1917	0
444	20231129	113400	28081302	1917	1917	1917	1917	0
445	20231129	113300	28081302	1917	1917	1917	1917	0
446	20231129	113200	28081302	1917	1917	1917	1917	0
447	20231129	113100	28081302	1917	1917	1917	1917	0
448	20231129	113000	28081302	1917	1917	1917	1917	0
449	20231129	112900	28081302	1917	1917	1917	1917	200
450	20231129	112800	27697902	1916	1916	1916	1916	0
451	20231129	112700	27697902	1916	1916	1916	1916	0
452	20231129	112600	27697902	1916	1916	1916	1916	0
453	20231129	112500	27697902	1916	1916	1916	1916	0
454	20231129	112400	27697902	1916	1916	1916	1916	0
455	20231129	112300	27697902	1916	1916	1916	1916	0
456	20231129	112200	27697902	1916	1916	1916	1916	0
457	20231129	112100	27697902	1916	1916	1916	1916	0
458	20231129	112000	27697902	1916	1916	1916	1916	0
459	20231129	111900	27697902	1916	1916	1916	1916	0
460	20231129	111800	27697902	1916	1916	1916	1916	0
461	20231129	111700	27697902	1916	1916	1916	1916	0
462	20231129	111600	27697902	1916	1916	1916	1916	0
463	20231129	111500	27697902	1916	1916	1916	1916	0
464	20231129	111400	27697902	1916	1916	1916	1916	440
465	20231129	111300	26854862	1916	1916	1916	1916	3
466	20231129	111200	26849114	1919	1919	1919	1919	100
467	20231129	111100	26657214	1916	1916	1916	1916	0
468	20231129	111000	26657214	1916	1916	1916	1916	0
469	20231129	110900	26657214	1916	1916	1916	1916	0
470	20231129	110800	26657214	1916	1916	1916	1916	0
471	20231129	110700	26657214	1916	1916	1916	1916	0
472	20231129	110600	26657214	1916	1916	1916	1916	0
473	20231129	110500	26657214	1916	1916	1916	1916	0
474	20231129	110400	26657214	1916	1916	1916	1916	0
475	20231129	110300	26657214	1916	1916	1916	1916	0
476	20231129	110200	26657214	1916	1916	1916	1916	2
477	20231129	110100	26653382	1916	1916	1916	1916	518
478	20231129	110000	25660894	1916	1916	1916	1916	1070
479	20231129	105900	23610774	1916	1916	1916	1916	0
480	20231129	105800	23610774	1916	1916	1916	1916	0
481	20231129	105700	23610774	1916	1916	1916	1916	0
482	20231129	105600	23610774	1916	1916	1916	1916	0
483	20231129	105500	23610774	1916	1916	1916	1916	0
484	20231129	105400	23610774	1916	1916	1916	1916	0
485	20231129	105300	23610774	1916	1916	1916	1916	0
486	20231129	105200	23610774	1916	1916	1916	1916	0
487	20231129	105100	23610774	1916	1916	1916	1916	0
488	20231129	105000	23610774	1916	1916	1916	1916	0
489	20231129	104900	23610774	1916	1916	1916	1916	0
490	20231129	104800	23610774	1916	1916	1916	1916	519
491	20231129	104700	22616370	1916	1917	1917	1916	1109
492	20231129	104600	20490420	1920	1920	1920	1920	1
493	20231129	104500	20488500	1925	1925	1925	1925	0
494	20231129	104400	20488500	1925	1925	1925	1925	0
495	20231129	104300	20488500	1925	1925	1925	1925	0
496	20231129	104200	20488500	1925	1925	1925	1925	0
497	20231129	104100	20488500	1925	1925	1925	1925	0
498	20231129	104000	20488500	1925	1925	1925	1925	0
499	20231129	103900	20488500	1925	1925	1925	1925	0
500	20231129	103800	20488500	1925	1925	1925	1925	0
501	20231129	103700	20488500	1925	1925	1925	1925	0
502	20231129	103600	20488500	1925	1925	1925	1925	1
503	20231129	103500	20486575	1920	1917	1920	1917	520
504	20231129	103400	19489717	1917	1917	1917	1917	6
505	20231129	103300	19478215	1917	1919	1919	1917	579
506	20231129	103200	18368219	1920	1923	1923	1920	124
507	20231129	103100	18130133	1924	1924	1924	1924	1
508	20231129	103000	18128209	1925	1925	1925	1925	0
509	20231129	102900	18128209	1925	1925	1925	1925	0
510	20231129	102800	18128209	1925	1925	1925	1925	0
511	20231129	102700	18128209	1925	1925	1925	1925	5
512	20231129	102600	18118584	1926	1926	1926	1926	329
513	20231129	102500	17484930	1926	1926	1926	1926	71
514	20231129	102400	17348184	1926	1926	1926	1926	25
515	20231129	102300	17300034	1928	1928	1928	1928	0
516	20231129	102200	17300034	1928	1928	1928	1928	37
517	20231129	102100	17228698	1929	1919	1929	1919	1005
518	20231129	102000	15291094	1916	1916	1916	1916	0
519	20231129	101900	15291094	1916	1916	1916	1916	0
520	20231129	101800	15291094	1916	1916	1916	1916	0
521	20231129	101700	15291094	1916	1916	1916	1916	495
522	20231129	101600	14342674	1916	1916	1916	1916	0
523	20231129	101500	14342674	1916	1916	1916	1916	0
524	20231129	101400	14342674	1916	1916	1916	1916	0
525	20231129	101300	14342674	1916	1916	1916	1916	681
526	20231129	101200	13037878	1916	1916	1916	1916	400
527	20231129	101100	12271478	1916	1916	1916	1916	50
528	20231129	101000	12175678	1916	1916	1916	1916	0
529	20231129	100900	12175678	1916	1916	1916	1916	0
530	20231129	100800	12175678	1916	1916	1916	1916	0
531	20231129	100700	12175678	1916	1916	1916	1916	0
532	20231129	100600	12175678	1916	1916	1916	1916	0
533	20231129	100500	12175678	1916	1916	1916	1916	1
534	20231129	100400	12173762	1916	1916	1916	1916	0
535	20231129	100300	12173762	1916	1916	1916	1916	0
536	20231129	100200	12173762	1916	1916	1916	1916	25
537	20231129	100100	12125862	1916	1916	1916	1916	1
538	20231129	100000	12123946	1916	1916	1916	1916	0
539	20231129	095900	12123946	1916	1916	1916	1916	0
540	20231129	095800	12123946	1916	1916	1916	1916	28
541	20231129	095700	12070298	1919	1919	1919	1919	0
542	20231129	095600	12070298	1919	1919	1919	1919	0
543	20231129	095500	12070298	1919	1919	1919	1919	0
544	20231129	095400	12070298	1919	1919	1919	1919	0
545	20231129	095300	12070298	1919	1919	1919	1919	0
546	20231129	095200	12070298	1919	1919	1919	1919	0
547	20231129	095100	12070298	1919	1919	1919	1919	0
548	20231129	095000	12070298	1919	1919	1919	1919	0
549	20231129	094900	12070298	1919	1919	1919	1919	25
550	20231129	094800	12022323	1922	1922	1922	1922	0
551	20231129	094700	12022323	1922	1922	1922	1922	0
552	20231129	094600	12022323	1922	1922	1922	1922	0
553	20231129	094500	12022323	1922	1922	1922	1922	0
554	20231129	094400	12022323	1922	1922	1922	1922	0
555	20231129	094300	12022323	1922	1922	1922	1922	0
556	20231129	094200	12022323	1922	1922	1922	1922	0
557	20231129	094100	12022323	1922	1922	1922	1922	0
558	20231129	094000	12022323	1922	1922	1922	1922	0
559	20231129	093900	12022323	1922	1922	1922	1922	0
560	20231129	093800	12022323	1922	1922	1922	1922	0
561	20231129	093700	12022323	1922	1922	1922	1922	0
562	20231129	093600	12022323	1922	1922	1922	1922	0
563	20231129	093500	12022323	1922	1922	1922	1922	0
564	20231129	093400	12022323	1922	1922	1922	1922	0
565	20231129	093300	12022323	1922	1922	1922	1922	0
566	20231129	093200	12022323	1922	1922	1922	1922	0
567	20231129	093100	12022323	1922	1922	1922	1922	1
568	20231129	093000	12020401	1922	1922	1922	1922	6
569	20231129	092900	12008869	1922	1922	1922	1922	20
570	20231129	092800	11970429	1922	1922	1922	1922	0
571	20231129	092700	11970429	1922	1922	1922	1922	0
572	20231129	092600	11970429	1922	1922	1922	1922	0
573	20231129	092500	11970429	1922	1922	1922	1922	0
574	20231129	092400	11970429	1922	1922	1922	1922	0
575	20231129	092300	11970429	1922	1922	1922	1922	0
576	20231129	092200	11970429	1922	1922	1922	1922	0
577	20231129	092100	11970429	1922	1922	1922	1922	0
578	20231129	092000	11970429	1922	1922	1922	1922	0
579	20231129	091900	11970429	1922	1922	1922	1922	0
580	20231129	091800	11970429	1922	1922	1922	1922	0
581	20231129	091700	11970429	1922	1922	1922	1922	28
582	20231129	091600	11916613	1919	1919	1919	1919	108
583	20231129	091500	11709361	1924	1924	1924	1924	0
584	20231129	091400	11709361	1924	1924	1924	1924	0
585	20231129	091300	11709361	1924	1924	1924	1924	0
586	20231129	091200	11709361	1924	1924	1924	1924	10
587	20231129	091100	11690121	1919	1919	1919	1919	2100
588	20231129	091000	7660221	1919	1919	1919	1919	2500
589	20231129	090900	2862721	1919	1922	1922	1919	568
590	20231129	090800	1772482	1925	1925	1925	1925	0
591	20231129	090700	1772482	1925	1925	1925	1925	0
592	20231129	090600	1772482	1925	1925	1925	1925	0
593	20231129	090500	1772482	1925	1921	1925	1921	158
594	20231129	090400	1468836	1921	1919	1921	1919	59
595	20231129	090300	1355515	1919	1919	1919	1919	5
596	20231129	090200	1345920	1919	1919	1919	1919	96
597	20231129	090100	1161696	1916	1916	1916	1916	0
598	20231129	090000	1161696	1916	1916	1919	1916	606