KissMeData/012200/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185300	44442651	1928	1928	1928	1928	2281
3	20231121	185200	44442651	1928	1928	1928	1928	0
4	20231121	185100	44442651	1928	1928	1928	1928	0
5	20231121	185000	44442651	1928	1928	1928	1928	0
6	20231121	184900	44442651	1928	1928	1928	1928	0
7	20231121	184800	44442651	1928	1928	1928	1928	0
8	20231121	184700	44442651	1928	1928	1928	1928	0
9	20231121	184600	44442651	1928	1928	1928	1928	0
10	20231121	184500	44442651	1928	1928	1928	1928	0
11	20231121	184400	44442651	1928	1928	1928	1928	0
12	20231121	184300	44442651	1928	1928	1928	1928	0
13	20231121	184200	44442651	1928	1928	1928	1928	0
14	20231121	184100	44442651	1928	1928	1928	1928	0
15	20231121	184000	44442651	1928	1928	1928	1928	0
16	20231121	183900	44442651	1928	1928	1928	1928	0
17	20231121	183800	44442651	1928	1928	1928	1928	0
18	20231121	183700	44442651	1928	1928	1928	1928	0
19	20231121	183600	44442651	1928	1928	1928	1928	0
20	20231121	183500	44442651	1928	1928	1928	1928	0
21	20231121	183400	44442651	1928	1928	1928	1928	0
22	20231121	183300	44442651	1928	1928	1928	1928	0
23	20231121	183200	44442651	1928	1928	1928	1928	0
24	20231121	183100	44442651	1928	1928	1928	1928	0
25	20231121	183000	44442651	1928	1928	1928	1928	0
26	20231121	182900	44442651	1928	1928	1928	1928	0
27	20231121	182800	44442651	1928	1928	1928	1928	0
28	20231121	182700	44442651	1928	1928	1928	1928	0
29	20231121	182600	44442651	1928	1928	1928	1928	0
30	20231121	182500	44442651	1928	1928	1928	1928	0
31	20231121	182400	44442651	1928	1928	1928	1928	0
32	20231121	182300	44442651	1928	1928	1928	1928	2281
33	20231121	182200	44442651	1928	1928	1928	1928	0
34	20231121	182100	44442651	1928	1928	1928	1928	0
35	20231121	182000	44442651	1928	1928	1928	1928	0
36	20231121	181900	44442651	1928	1928	1928	1928	0
37	20231121	181800	44442651	1928	1928	1928	1928	0
38	20231121	181700	44442651	1928	1928	1928	1928	0
39	20231121	181600	44442651	1928	1928	1928	1928	0
40	20231121	181500	44442651	1928	1928	1928	1928	0
41	20231121	181400	44442651	1928	1928	1928	1928	0
42	20231121	181300	44442651	1928	1928	1928	1928	0
43	20231121	181200	44442651	1928	1928	1928	1928	0
44	20231121	181100	44442651	1928	1928	1928	1928	0
45	20231121	181000	44442651	1928	1928	1928	1928	0
46	20231121	180900	44442651	1928	1928	1928	1928	0
47	20231121	180800	44442651	1928	1928	1928	1928	0
48	20231121	180700	44442651	1928	1928	1928	1928	0
49	20231121	180600	44442651	1928	1928	1928	1928	0
50	20231121	180500	44442651	1928	1928	1928	1928	0
51	20231121	180400	44442651	1928	1928	1928	1928	0
52	20231121	180300	44442651	1928	1928	1928	1928	0
53	20231121	180200	44442651	1928	1928	1928	1928	0
54	20231121	180100	44442651	1928	1928	1928	1928	0
55	20231121	180000	44442651	1928	1928	1928	1928	0
56	20231121	175900	44442651	1928	1928	1928	1928	0
57	20231121	175800	44442651	1928	1928	1928	1928	0
58	20231121	175700	44442651	1928	1928	1928	1928	0
59	20231121	175600	44442651	1928	1928	1928	1928	0
60	20231121	175500	44442651	1928	1928	1928	1928	0
61	20231121	175400	44442651	1928	1928	1928	1928	0
62	20231121	175300	44442651	1928	1928	1928	1928	2281
63	20231121	175200	44442651	1928	1928	1928	1928	0
64	20231121	175100	44442651	1928	1928	1928	1928	0
65	20231121	175000	44442651	1928	1928	1928	1928	0
66	20231121	174900	44442651	1928	1928	1928	1928	0
67	20231121	174800	44442651	1928	1928	1928	1928	0
68	20231121	174700	44442651	1928	1928	1928	1928	0
69	20231121	174600	44442651	1928	1928	1928	1928	0
70	20231121	174500	44442651	1928	1928	1928	1928	0
71	20231121	174400	44442651	1928	1928	1928	1928	0
72	20231121	174300	44442651	1928	1928	1928	1928	0
73	20231121	174200	44442651	1928	1928	1928	1928	0
74	20231121	174100	44442651	1928	1928	1928	1928	0
75	20231121	174000	44442651	1928	1928	1928	1928	0
76	20231121	173900	44442651	1928	1928	1928	1928	0
77	20231121	173800	44442651	1928	1928	1928	1928	0
78	20231121	173700	44442651	1928	1928	1928	1928	0
79	20231121	173600	44442651	1928	1928	1928	1928	0
80	20231121	173500	44442651	1928	1928	1928	1928	0
81	20231121	173400	44442651	1928	1928	1928	1928	0
82	20231121	173300	44442651	1928	1928	1928	1928	0
83	20231121	173200	44442651	1928	1928	1928	1928	0
84	20231121	173100	44442651	1928	1928	1928	1928	0
85	20231121	173000	44442651	1928	1928	1928	1928	0
86	20231121	172900	44442651	1928	1928	1928	1928	0
87	20231121	172800	44442651	1928	1928	1928	1928	0
88	20231121	172700	44442651	1928	1928	1928	1928	0
89	20231121	172600	44442651	1928	1928	1928	1928	0
90	20231121	172500	44442651	1928	1928	1928	1928	0
91	20231121	172400	44442651	1928	1928	1928	1928	0
92	20231121	172300	44442651	1928	1928	1928	1928	2281
93	20231121	172200	44442651	1928	1928	1928	1928	0
94	20231121	172100	44442651	1928	1928	1928	1928	0
95	20231121	172000	44442651	1928	1928	1928	1928	0
96	20231121	171900	44442651	1928	1928	1928	1928	0
97	20231121	171800	44442651	1928	1928	1928	1928	0
98	20231121	171700	44442651	1928	1928	1928	1928	0
99	20231121	171600	44442651	1928	1928	1928	1928	0
100	20231121	171500	44442651	1928	1928	1928	1928	0
101	20231121	171400	44442651	1928	1928	1928	1928	0
102	20231121	171300	44442651	1928	1928	1928	1928	0
103	20231121	171200	44442651	1928	1928	1928	1928	0
104	20231121	171100	44442651	1928	1928	1928	1928	0
105	20231121	171000	44442651	1928	1928	1928	1928	0
106	20231121	170900	44442651	1928	1928	1928	1928	0
107	20231121	170800	44442651	1928	1928	1928	1928	0
108	20231121	170700	44442651	1928	1928	1928	1928	0
109	20231121	170600	44442651	1928	1928	1928	1928	0
110	20231121	170500	44442651	1928	1928	1928	1928	0
111	20231121	170400	44442651	1928	1928	1928	1928	0
112	20231121	170300	44442651	1928	1928	1928	1928	0
113	20231121	170200	44442651	1928	1928	1928	1928	0
114	20231121	170100	44442651	1928	1928	1928	1928	0
115	20231121	170000	44442651	1928	1928	1928	1928	0
116	20231121	165900	44442651	1928	1928	1928	1928	0
117	20231121	165800	44442651	1928	1928	1928	1928	0
118	20231121	165700	44442651	1928	1928	1928	1928	0
119	20231121	165600	44442651	1928	1928	1928	1928	0
120	20231121	165500	44442651	1928	1928	1928	1928	0
121	20231121	165400	44442651	1928	1928	1928	1928	0
122	20231121	165300	44442651	1928	1928	1928	1928	2281
123	20231121	165200	44442651	1928	1928	1928	1928	0
124	20231121	165100	44442651	1928	1928	1928	1928	0
125	20231121	165000	44442651	1928	1928	1928	1928	0
126	20231121	164900	44442651	1928	1928	1928	1928	0
127	20231121	164800	44442651	1928	1928	1928	1928	0
128	20231121	164700	44442651	1928	1928	1928	1928	0
129	20231121	164600	44442651	1928	1928	1928	1928	0
130	20231121	164500	44442651	1928	1928	1928	1928	0
131	20231121	164400	44442651	1928	1928	1928	1928	0
132	20231121	164300	44442651	1928	1928	1928	1928	0
133	20231121	164200	44442651	1928	1928	1928	1928	0
134	20231121	164100	44442651	1928	1928	1928	1928	0
135	20231121	164000	44442651	1928	1928	1928	1928	0
136	20231121	163900	44442651	1928	1928	1928	1928	0
137	20231121	163800	44442651	1928	1928	1928	1928	0
138	20231121	163700	44442651	1928	1928	1928	1928	0
139	20231121	163600	44442651	1928	1928	1928	1928	0
140	20231121	163500	44442651	1928	1928	1928	1928	0
141	20231121	163400	44442651	1928	1928	1928	1928	0
142	20231121	163300	44442651	1928	1928	1928	1928	0
143	20231121	163200	44442651	1928	1928	1928	1928	0
144	20231121	163100	44442651	1928	1928	1928	1928	0
145	20231121	163000	44442651	1928	1928	1928	1928	0
146	20231121	162900	44442651	1928	1928	1928	1928	0
147	20231121	162800	44442651	1928	1928	1928	1928	0
148	20231121	162700	44442651	1928	1928	1928	1928	0
149	20231121	162600	44442651	1928	1928	1928	1928	0
150	20231121	162500	44442651	1928	1928	1928	1928	0
151	20231121	162400	44442651	1928	1928	1928	1928	0
152	20231121	162300	44442651	1928	1928	1928	1928	2281
153	20231121	162200	44442651	1928	1928	1928	1928	0
154	20231121	162100	44442651	1928	1928	1928	1928	0
155	20231121	162000	44442651	1928	1928	1928	1928	0
156	20231121	161900	44442651	1928	1928	1928	1928	0
157	20231121	161800	44442651	1928	1928	1928	1928	0
158	20231121	161700	44442651	1928	1928	1928	1928	0
159	20231121	161600	44442651	1928	1928	1928	1928	0
160	20231121	161500	44442651	1928	1928	1928	1928	0
161	20231121	161400	44442651	1928	1928	1928	1928	0
162	20231121	161300	44442651	1928	1928	1928	1928	0
163	20231121	161200	44442651	1928	1928	1928	1928	0
164	20231121	161100	44442651	1928	1928	1928	1928	0
165	20231121	161000	44442651	1928	1928	1928	1928	0
166	20231121	160900	44442651	1928	1928	1928	1928	0
167	20231121	160800	44442651	1928	1928	1928	1928	0
168	20231121	160700	44442651	1928	1928	1928	1928	0
169	20231121	160600	44442651	1928	1928	1928	1928	0
170	20231121	160500	44442651	1928	1928	1928	1928	0
171	20231121	160400	44442651	1928	1928	1928	1928	0
172	20231121	160300	44442651	1928	1928	1928	1928	0
173	20231121	160200	44442651	1928	1928	1928	1928	0
174	20231121	160100	44442651	1928	1928	1928	1928	0
175	20231121	160000	44442651	1928	1928	1928	1928	0
176	20231121	155900	44442651	1928	1928	1928	1928	0
177	20231121	155800	44442651	1928	1928	1928	1928	0
178	20231121	155700	44442651	1928	1928	1928	1928	0
179	20231121	155600	44442651	1928	1928	1928	1928	0
180	20231121	155500	44442651	1928	1928	1928	1928	0
181	20231121	155400	44442651	1928	1928	1928	1928	0
182	20231121	155300	44442651	1928	1928	1928	1928	2281
183	20231121	155200	44442651	1928	1928	1928	1928	0
184	20231121	155100	44442651	1928	1928	1928	1928	0
185	20231121	155000	44442651	1928	1928	1928	1928	0
186	20231121	154900	44442651	1928	1928	1928	1928	0
187	20231121	154800	44442651	1928	1928	1928	1928	0
188	20231121	154700	44442651	1928	1928	1928	1928	0
189	20231121	154600	44442651	1928	1928	1928	1928	0
190	20231121	154500	44442651	1928	1928	1928	1928	0
191	20231121	154400	44442651	1928	1928	1928	1928	0
192	20231121	154300	44442651	1928	1928	1928	1928	0
193	20231121	154200	44442651	1928	1928	1928	1928	0
194	20231121	154100	44442651	1928	1928	1928	1928	0
195	20231121	154000	44442651	1928	1928	1928	1928	0
196	20231121	153900	44442651	1928	1928	1928	1928	0
197	20231121	153800	44442651	1928	1928	1928	1928	0
198	20231121	153700	44442651	1928	1928	1928	1928	0
199	20231121	153600	44442651	1928	1928	1928	1928	0
200	20231121	153500	44442651	1928	1928	1928	1928	0
201	20231121	153400	44442651	1928	1928	1928	1928	0
202	20231121	153300	44442651	1928	1928	1928	1928	0
203	20231121	153200	44442651	1928	1928	1928	1928	0
204	20231121	153100	44442651	1928	1928	1928	1928	0
205	20231121	153000	44442651	1928	1928	1928	1928	2281
206	20231121	152900	40044883	1935	1935	1935	1935	0
207	20231121	152800	40044883	1935	1935	1935	1935	0
208	20231121	152700	40044883	1935	1935	1935	1935	0
209	20231121	152600	40044883	1935	1935	1935	1935	0
210	20231121	152500	40044883	1935	1935	1935	1935	0
211	20231121	152400	40044883	1935	1935	1935	1935	0
212	20231121	152300	40044883	1935	1935	1935	1935	0
213	20231121	152200	40044883	1935	1935	1935	1935	0
214	20231121	152100	40044883	1935	1935	1935	1935	0
215	20231121	152000	40044883	1935	1935	1935	1935	0
216	20231121	151900	40044883	1935	1934	1935	1934	157
217	20231121	151800	39741225	1932	1932	1932	1932	16
218	20231121	151700	39710313	1934	1934	1934	1934	46
219	20231121	151600	39621349	1934	1934	1934	1934	6
220	20231121	151500	39609745	1934	1934	1934	1934	30
221	20231121	151400	39551725	1934	1934	1934	1934	0
222	20231121	151300	39551725	1934	1934	1934	1934	0
223	20231121	151200	39551725	1934	1934	1934	1934	0
224	20231121	151100	39551725	1934	1934	1934	1934	0
225	20231121	151000	39551725	1934	1934	1934	1934	0
226	20231121	150900	39551725	1934	1934	1934	1934	0
227	20231121	150800	39551725	1934	1934	1934	1934	0
228	20231121	150700	39551725	1934	1934	1934	1934	0
229	20231121	150600	39551725	1934	1934	1934	1934	0
230	20231121	150500	39551725	1934	1932	1934	1932	74
231	20231121	150400	39408717	1934	1934	1934	1934	0
232	20231121	150300	39408717	1934	1931	1934	1931	205
233	20231121	150200	39012847	1934	1934	1934	1934	0
234	20231121	150100	39012847	1934	1934	1934	1934	0
235	20231121	150000	39012847	1934	1934	1934	1934	0
236	20231121	145900	39012847	1934	1934	1934	1934	0
237	20231121	145800	39012847	1934	1934	1934	1934	0
238	20231121	145700	39012847	1934	1934	1934	1934	0
239	20231121	145600	39012847	1934	1934	1934	1934	0
240	20231121	145500	39012847	1934	1934	1934	1934	0
241	20231121	145400	39012847	1934	1934	1934	1934	0
242	20231121	145300	39012847	1934	1934	1934	1934	0
243	20231121	145200	39012847	1934	1934	1934	1934	0
244	20231121	145100	39012847	1934	1934	1934	1934	3
245	20231121	145000	39007045	1934	1934	1934	1934	0
246	20231121	144900	39007045	1934	1934	1934	1934	0
247	20231121	144800	39007045	1934	1934	1934	1934	0
248	20231121	144700	39007045	1934	1934	1934	1934	0
249	20231121	144600	39007045	1934	1934	1934	1934	410
250	20231121	144500	38214105	1934	1934	1934	1934	0
251	20231121	144400	38214105	1934	1934	1934	1934	0
252	20231121	144300	38214105	1934	1934	1934	1934	0
253	20231121	144200	38214105	1934	1934	1934	1934	0
254	20231121	144100	38214105	1934	1934	1934	1934	0
255	20231121	144000	38214105	1934	1934	1934	1934	0
256	20231121	143900	38214105	1934	1934	1934	1934	3
257	20231121	143800	38208303	1934	1934	1934	1934	0
258	20231121	143700	38208303	1934	1934	1934	1934	0
259	20231121	143600	38208303	1934	1934	1934	1934	0
260	20231121	143500	38208303	1934	1934	1934	1934	5
261	20231121	143400	38198633	1934	1934	1934	1934	0
262	20231121	143300	38198633	1934	1934	1934	1934	0
263	20231121	143200	38198633	1934	1934	1934	1934	0
264	20231121	143100	38198633	1934	1934	1934	1934	0
265	20231121	143000	38198633	1934	1934	1934	1934	0
266	20231121	142900	38198633	1934	1934	1934	1934	0
267	20231121	142800	38198633	1934	1934	1934	1934	0
268	20231121	142700	38198633	1934	1934	1934	1934	0
269	20231121	142600	38198633	1934	1934	1934	1934	0
270	20231121	142500	38198633	1934	1934	1934	1934	15
271	20231121	142400	38169623	1934	1934	1934	1934	0
272	20231121	142300	38169623	1934	1934	1934	1934	0
273	20231121	142200	38169623	1934	1934	1934	1934	0
274	20231121	142100	38169623	1934	1934	1934	1934	0
275	20231121	142000	38169623	1934	1934	1934	1934	0
276	20231121	141900	38169623	1934	1934	1934	1934	1
277	20231121	141800	38167689	1931	1931	1931	1931	0
278	20231121	141700	38167689	1931	1932	1932	1931	101
279	20231121	141600	37972558	1931	1931	1931	1931	6
280	20231121	141500	37960972	1931	1931	1931	1931	25
281	20231121	141400	37912697	1928	1928	1928	1928	0
282	20231121	141300	37912697	1928	1928	1928	1928	0
283	20231121	141200	37912697	1928	1928	1928	1928	0
284	20231121	141100	37912697	1928	1928	1928	1928	0
285	20231121	141000	37912697	1928	1928	1928	1928	0
286	20231121	140900	37912697	1928	1928	1928	1928	0
287	20231121	140800	37912697	1928	1929	1929	1928	118
288	20231121	140700	37685180	1933	1933	1933	1933	0
289	20231121	140600	37685180	1933	1933	1933	1933	0
290	20231121	140500	37685180	1933	1933	1933	1933	5
291	20231121	140400	37675515	1928	1928	1928	1928	0
292	20231121	140300	37675515	1928	1931	1931	1927	5815
293	20231121	140200	26468346	1931	1937	1937	1931	934
294	20231121	140100	24664123	1932	1932	1932	1932	0
295	20231121	140000	24664123	1932	1932	1932	1932	1
296	20231121	135900	24662191	1937	1937	1937	1937	0
297	20231121	135800	24662191	1937	1937	1937	1937	0
298	20231121	135700	24662191	1937	1933	1937	1932	119
299	20231121	135600	24432189	1936	1936	1936	1936	10
300	20231121	135500	24412829	1933	1933	1933	1933	0
301	20231121	135400	24412829	1933	1933	1933	1933	0
302	20231121	135300	24412829	1933	1933	1933	1933	0
303	20231121	135200	24412829	1933	1933	1933	1933	0
304	20231121	135100	24412829	1933	1933	1933	1933	196
305	20231121	135000	24033961	1933	1933	1933	1933	0
306	20231121	134900	24033961	1933	1933	1933	1933	7
307	20231121	134800	24020430	1936	1936	1936	1936	0
308	20231121	134700	24020430	1936	1936	1936	1936	0
309	20231121	134600	24020430	1936	1936	1936	1936	0
310	20231121	134500	24020430	1936	1935	1936	1935	300
311	20231121	134400	23439640	1936	1936	1936	1936	0
312	20231121	134300	23439640	1936	1936	1936	1936	0
313	20231121	134200	23439640	1936	1936	1936	1936	1
314	20231121	134100	23437704	1933	1933	1933	1933	0
315	20231121	134000	23437704	1933	1933	1933	1933	0
316	20231121	133900	23437704	1933	1934	1934	1933	213
317	20231121	133800	23025972	1934	1935	1935	1934	110
318	20231121	133700	22813219	1935	1935	1935	1935	55
319	20231121	133600	22706794	1937	1937	1937	1937	0
320	20231121	133500	22706794	1937	1937	1937	1937	0
321	20231121	133400	22706794	1937	1937	1937	1937	1
322	20231121	133300	22704857	1936	1936	1936	1936	0
323	20231121	133200	22704857	1936	1936	1936	1936	0
324	20231121	133100	22704857	1936	1936	1936	1936	0
325	20231121	133000	22704857	1936	1936	1936	1936	0
326	20231121	132900	22704857	1936	1936	1936	1936	64
327	20231121	132800	22580953	1937	1937	1937	1937	0
328	20231121	132700	22580953	1937	1936	1937	1936	37
329	20231121	132600	22509320	1936	1936	1936	1936	100
330	20231121	132500	22315720	1935	1935	1935	1935	0
331	20231121	132400	22315720	1935	1935	1935	1935	0
332	20231121	132300	22315720	1935	1935	1935	1935	0
333	20231121	132200	22315720	1935	1935	1935	1935	0
334	20231121	132100	22315720	1935	1935	1935	1935	0
335	20231121	132000	22315720	1935	1935	1935	1935	0
336	20231121	131900	22315720	1935	1935	1935	1935	0
337	20231121	131800	22315720	1935	1935	1935	1935	30
338	20231121	131700	22257670	1935	1935	1935	1935	0
339	20231121	131600	22257670	1935	1935	1935	1935	0
340	20231121	131500	22257670	1935	1935	1935	1935	0
341	20231121	131400	22257670	1935	1935	1935	1935	0
342	20231121	131300	22257670	1935	1935	1935	1935	1
343	20231121	131200	22255735	1936	1936	1936	1936	0
344	20231121	131100	22255735	1936	1936	1936	1936	0
345	20231121	131000	22255735	1936	1936	1936	1936	155
346	20231121	130900	21955655	1936	1936	1936	1936	0
347	20231121	130800	21955655	1936	1936	1936	1936	0
348	20231121	130700	21955655	1936	1936	1936	1936	0
349	20231121	130600	21955655	1936	1936	1936	1936	0
350	20231121	130500	21955655	1936	1936	1936	1936	0
351	20231121	130400	21955655	1936	1935	1936	1935	431
352	20231121	130300	21121640	1933	1933	1933	1933	0
353	20231121	130200	21121640	1933	1933	1933	1933	0
354	20231121	130100	21121640	1933	1933	1933	1933	0
355	20231121	130000	21121640	1933	1933	1933	1933	0
356	20231121	125900	21121640	1933	1933	1933	1933	0
357	20231121	125800	21121640	1933	1933	1933	1933	0
358	20231121	125700	21121640	1933	1933	1933	1933	0
359	20231121	125600	21121640	1933	1933	1933	1933	0
360	20231121	125500	21121640	1933	1933	1933	1933	0
361	20231121	125400	21121640	1933	1933	1933	1933	0
362	20231121	125300	21121640	1933	1933	1933	1933	1
363	20231121	125200	21119707	1935	1935	1935	1935	0
364	20231121	125100	21119707	1935	1935	1935	1935	0
365	20231121	125000	21119707	1935	1935	1935	1935	0
366	20231121	124900	21119707	1935	1935	1935	1935	0
367	20231121	124800	21119707	1935	1935	1935	1935	4
368	20231121	124700	21111967	1935	1935	1935	1935	0
369	20231121	124600	21111967	1935	1935	1935	1935	0
370	20231121	124500	21111967	1935	1935	1935	1935	0
371	20231121	124400	21111967	1935	1935	1935	1935	1
372	20231121	124300	21110032	1935	1935	1935	1935	0
373	20231121	124200	21110032	1935	1935	1935	1935	0
374	20231121	124100	21110032	1935	1935	1935	1935	2
375	20231121	124000	21106162	1932	1932	1932	1932	0
376	20231121	123900	21106162	1932	1932	1932	1932	0
377	20231121	123800	21106162	1932	1932	1932	1932	0
378	20231121	123700	21106162	1932	1932	1932	1932	0
379	20231121	123600	21106162	1932	1932	1932	1932	0
380	20231121	123500	21106162	1932	1932	1932	1932	0
381	20231121	123400	21106162	1932	1932	1932	1932	0
382	20231121	123300	21106162	1932	1932	1932	1932	7
383	20231121	123200	21092638	1931	1931	1931	1931	0
384	20231121	123100	21092638	1931	1931	1931	1931	0
385	20231121	123000	21092638	1931	1931	1931	1931	0
386	20231121	122900	21092638	1931	1931	1931	1931	0
387	20231121	122800	21092638	1931	1931	1931	1931	0
388	20231121	122700	21092638	1931	1931	1931	1931	233
389	20231121	122600	20642715	1930	1930	1930	1930	0
390	20231121	122500	20642715	1930	1930	1930	1930	0
391	20231121	122400	20642715	1930	1930	1930	1930	0
392	20231121	122300	20642715	1930	1930	1930	1930	0
393	20231121	122200	20642715	1930	1930	1930	1930	0
394	20231121	122100	20642715	1930	1930	1930	1930	0
395	20231121	122000	20642715	1930	1930	1930	1930	0
396	20231121	121900	20642715	1930	1930	1930	1930	6
397	20231121	121800	20631135	1931	1931	1931	1931	0
398	20231121	121700	20631135	1931	1931	1931	1931	0
399	20231121	121600	20631135	1931	1931	1931	1931	0
400	20231121	121500	20631135	1931	1931	1931	1931	0
401	20231121	121400	20631135	1931	1931	1931	1931	0
402	20231121	121300	20631135	1931	1931	1931	1931	0
403	20231121	121200	20631135	1931	1931	1931	1931	0
404	20231121	121100	20631135	1931	1931	1931	1931	0
405	20231121	121000	20631135	1931	1931	1931	1931	0
406	20231121	120900	20631135	1931	1931	1931	1931	200
407	20231121	120800	20244935	1931	1931	1931	1931	0
408	20231121	120700	20244935	1931	1931	1931	1931	0
409	20231121	120600	20244935	1931	1931	1931	1931	20
410	20231121	120500	20206315	1931	1931	1931	1931	0
411	20231121	120400	20206315	1931	1931	1931	1931	0
412	20231121	120300	20206315	1931	1931	1931	1931	9
413	20231121	120200	20188936	1931	1931	1931	1931	0
414	20231121	120100	20188936	1931	1931	1931	1931	0
415	20231121	120000	20188936	1931	1931	1931	1931	0
416	20231121	115900	20188936	1931	1931	1931	1931	0
417	20231121	115800	20188936	1931	1931	1931	1931	0
418	20231121	115700	20188936	1931	1931	1931	1931	0
419	20231121	115600	20188936	1931	1931	1931	1931	0
420	20231121	115500	20188936	1931	1931	1931	1931	0
421	20231121	115400	20188936	1931	1931	1931	1931	0
422	20231121	115300	20188936	1931	1931	1931	1931	0
423	20231121	115200	20188936	1931	1931	1931	1931	0
424	20231121	115100	20188936	1931	1931	1931	1931	0
425	20231121	115000	20188936	1931	1931	1931	1931	0
426	20231121	114900	20188936	1931	1931	1931	1931	0
427	20231121	114800	20188936	1931	1931	1931	1931	0
428	20231121	114700	20188936	1931	1931	1931	1931	0
429	20231121	114600	20188936	1931	1931	1931	1931	0
430	20231121	114500	20188936	1931	1931	1931	1931	0
431	20231121	114400	20188936	1931	1931	1931	1931	10
432	20231121	114300	20169626	1931	1931	1931	1931	3
433	20231121	114200	20163833	1931	1931	1931	1931	0
434	20231121	114100	20163833	1931	1931	1931	1931	0
435	20231121	114000	20163833	1931	1931	1931	1931	14
436	20231121	113900	20136799	1931	1931	1931	1931	0
437	20231121	113800	20136799	1931	1931	1931	1931	0
438	20231121	113700	20136799	1931	1931	1931	1931	15
439	20231121	113600	20107834	1931	1931	1931	1931	0
440	20231121	113500	20107834	1931	1931	1931	1931	0
441	20231121	113400	20107834	1931	1931	1931	1931	0
442	20231121	113300	20107834	1931	1931	1931	1931	0
443	20231121	113200	20107834	1931	1931	1931	1931	0
444	20231121	113100	20107834	1931	1931	1931	1931	0
445	20231121	113000	20107834	1931	1931	1931	1931	0
446	20231121	112900	20107834	1931	1931	1931	1931	0
447	20231121	112800	20107834	1931	1931	1931	1931	0
448	20231121	112700	20107834	1931	1931	1931	1931	0
449	20231121	112600	20107834	1931	1931	1931	1931	25
450	20231121	112500	20059559	1930	1930	1930	1930	0
451	20231121	112400	20059559	1930	1930	1930	1930	0
452	20231121	112300	20059559	1930	1930	1930	1930	16
453	20231121	112200	20028679	1930	1930	1930	1927	3032
454	20231121	112100	14180565	1931	1931	1931	1931	10
455	20231121	112000	14161255	1931	1931	1931	1931	0
456	20231121	111900	14161255	1931	1931	1931	1931	461
457	20231121	111800	13271064	1931	1931	1931	1931	0
458	20231121	111700	13271064	1931	1931	1931	1931	0
459	20231121	111600	13271064	1931	1931	1931	1931	1
460	20231121	111500	13269133	1932	1934	1934	1932	171
461	20231121	111400	12938759	1932	1934	1934	1932	1000
462	20231121	111300	11005861	1935	1935	1935	1935	91
463	20231121	111200	10829776	1935	1935	1935	1935	0
464	20231121	111100	10829776	1935	1935	1935	1935	218
465	20231121	111000	10407946	1936	1936	1936	1936	0
466	20231121	110900	10407946	1936	1936	1936	1936	0
467	20231121	110800	10407946	1936	1936	1936	1936	0
468	20231121	110700	10407946	1936	1936	1936	1936	0
469	20231121	110600	10407946	1936	1936	1936	1936	100
470	20231121	110500	10214346	1937	1937	1937	1937	0
471	20231121	110400	10214346	1937	1937	1937	1937	0
472	20231121	110300	10214346	1937	1937	1937	1937	0
473	20231121	110200	10214346	1937	1937	1937	1937	0
474	20231121	110100	10214346	1937	1937	1937	1937	0
475	20231121	110000	10214346	1937	1937	1937	1937	0
476	20231121	105900	10214346	1937	1937	1937	1937	20
477	20231121	105800	10175606	1937	1937	1937	1937	0
478	20231121	105700	10175606	1937	1937	1937	1937	0
479	20231121	105600	10175606	1937	1937	1937	1937	0
480	20231121	105500	10175606	1937	1937	1937	1937	0
481	20231121	105400	10175606	1937	1937	1937	1937	0
482	20231121	105300	10175606	1937	1937	1937	1937	0
483	20231121	105200	10175606	1937	1937	1937	1937	0
484	20231121	105100	10175606	1937	1937	1937	1937	0
485	20231121	105000	10175606	1937	1937	1937	1937	0
486	20231121	104900	10175606	1937	1937	1937	1937	0
487	20231121	104800	10175606	1937	1937	1937	1937	0
488	20231121	104700	10175606	1937	1937	1937	1937	200
489	20231121	104600	9788206	1937	1937	1937	1937	5
490	20231121	104500	9778521	1937	1937	1937	1937	0
491	20231121	104400	9778521	1937	1937	1937	1937	0
492	20231121	104300	9778521	1937	1937	1937	1937	0
493	20231121	104200	9778521	1937	1937	1937	1937	0
494	20231121	104100	9778521	1937	1937	1937	1937	0
495	20231121	104000	9778521	1937	1937	1937	1937	200
496	20231121	103900	9391121	1937	1937	1937	1937	0
497	20231121	103800	9391121	1937	1937	1937	1937	1
498	20231121	103700	9389184	1937	1937	1937	1937	0
499	20231121	103600	9389184	1937	1937	1937	1937	0
500	20231121	103500	9389184	1937	1937	1937	1937	0
501	20231121	103400	9389184	1937	1937	1937	1937	0
502	20231121	103300	9389184	1937	1937	1937	1937	0
503	20231121	103200	9389184	1937	1937	1937	1937	0
504	20231121	103100	9389184	1937	1937	1937	1937	0
505	20231121	103000	9389184	1937	1937	1937	1937	0
506	20231121	102900	9389184	1937	1937	1937	1937	0
507	20231121	102800	9389184	1937	1937	1937	1937	0
508	20231121	102700	9389184	1937	1937	1937	1937	1
509	20231121	102600	9387247	1934	1934	1934	1934	0
510	20231121	102500	9387247	1934	1934	1934	1934	0
511	20231121	102400	9387247	1934	1934	1934	1934	1
512	20231121	102300	9385313	1938	1938	1938	1938	0
513	20231121	102200	9385313	1938	1938	1938	1938	0
514	20231121	102100	9385313	1938	1938	1938	1938	0
515	20231121	102000	9385313	1938	1938	1938	1938	0
516	20231121	101900	9385313	1938	1938	1938	1938	0
517	20231121	101800	9385313	1938	1938	1938	1938	0
518	20231121	101700	9385313	1938	1938	1938	1938	0
519	20231121	101600	9385313	1938	1938	1938	1938	0
520	20231121	101500	9385313	1938	1938	1938	1938	0
521	20231121	101400	9385313	1938	1938	1938	1938	0
522	20231121	101300	9385313	1938	1938	1938	1938	0
523	20231121	101200	9385313	1938	1938	1938	1938	0
524	20231121	101100	9385313	1938	1938	1938	1938	0
525	20231121	101000	9385313	1938	1938	1938	1938	0
526	20231121	100900	9385313	1938	1938	1938	1938	0
527	20231121	100800	9385313	1938	1938	1938	1938	0
528	20231121	100700	9385313	1938	1938	1938	1938	0
529	20231121	100600	9385313	1938	1938	1938	1938	0
530	20231121	100500	9385313	1938	1938	1938	1938	0
531	20231121	100400	9385313	1938	1938	1938	1938	0
532	20231121	100300	9385313	1938	1937	1938	1937	276
533	20231121	100200	8850696	1937	1937	1937	1937	0
534	20231121	100100	8850696	1937	1937	1937	1937	0
535	20231121	100000	8850696	1937	1937	1937	1937	0
536	20231121	095900	8850696	1937	1937	1937	1937	0
537	20231121	095800	8850696	1937	1937	1937	1937	0
538	20231121	095700	8850696	1937	1937	1937	1937	0
539	20231121	095600	8850696	1937	1937	1937	1937	0
540	20231121	095500	8850696	1937	1937	1937	1937	1
541	20231121	095400	8848759	1937	1937	1937	1937	0
542	20231121	095300	8848759	1937	1937	1937	1937	0
543	20231121	095200	8848759	1937	1937	1937	1937	0
544	20231121	095100	8848759	1937	1937	1937	1937	0
545	20231121	095000	8848759	1937	1937	1937	1937	0
546	20231121	094900	8848759	1937	1937	1937	1937	0
547	20231121	094800	8848759	1937	1937	1937	1937	5
548	20231121	094700	8839074	1937	1937	1937	1937	0
549	20231121	094600	8839074	1937	1937	1937	1937	0
550	20231121	094500	8839074	1937	1937	1937	1937	0
551	20231121	094400	8839074	1937	1937	1937	1937	0
552	20231121	094300	8839074	1937	1937	1937	1937	0
553	20231121	094200	8839074	1937	1937	1937	1937	0
554	20231121	094100	8839074	1937	1937	1937	1937	0
555	20231121	094000	8839074	1937	1937	1937	1937	0
556	20231121	093900	8839074	1937	1937	1937	1937	0
557	20231121	093800	8839074	1937	1937	1937	1937	5
558	20231121	093700	8829389	1937	1937	1937	1937	0
559	20231121	093600	8829389	1937	1937	1937	1937	0
560	20231121	093500	8829389	1937	1937	1937	1937	0
561	20231121	093400	8829389	1937	1937	1937	1937	0
562	20231121	093300	8829389	1937	1937	1937	1937	1
563	20231121	093200	8827452	1937	1937	1937	1937	1
564	20231121	093100	8825515	1932	1935	1935	1932	2586
565	20231121	093000	3825464	1937	1937	1937	1937	263
566	20231121	092900	3316033	1934	1934	1934	1934	0
567	20231121	092800	3316033	1934	1934	1934	1934	0
568	20231121	092700	3316033	1934	1938	1938	1934	12
569	20231121	092600	3292784	1935	1936	1936	1935	22
570	20231121	092500	3250209	1938	1938	1938	1938	0
571	20231121	092400	3250209	1938	1938	1938	1938	0
572	20231121	092300	3250209	1938	1938	1938	1938	0
573	20231121	092200	3250209	1938	1938	1938	1938	0
574	20231121	092100	3250209	1938	1938	1938	1938	2
575	20231121	092000	3246333	1940	1940	1940	1940	0
576	20231121	091900	3246333	1940	1940	1940	1940	0
577	20231121	091800	3246333	1940	1940	1940	1940	0
578	20231121	091700	3246333	1940	1940	1940	1940	0
579	20231121	091600	3246333	1940	1940	1940	1940	0
580	20231121	091500	3246333	1940	1940	1940	1940	10
581	20231121	091400	3226933	1937	1937	1937	1937	1
582	20231121	091300	3224996	1937	1937	1937	1937	4
583	20231121	091200	3217248	1937	1937	1937	1937	503
584	20231121	091100	2242937	1937	1937	1937	1937	4
585	20231121	091000	2235189	1937	1937	1937	1937	4
586	20231121	090900	2227441	1943	1943	1943	1943	102
587	20231121	090800	2029255	1943	1943	1943	1943	0
588	20231121	090700	2029255	1943	1943	1943	1943	10
589	20231121	090600	2009825	1934	1940	1940	1934	313
590	20231121	090500	1403568	1944	1944	1944	1944	0
591	20231121	090400	1403568	1944	1944	1944	1944	0
592	20231121	090300	1403568	1944	1944	1944	1944	565
593	20231121	090200	305208	1944	1944	1944	1944	0
594	20231121	090100	305208	1944	1944	1944	1944	0
595	20231121	090000	305208	1944	1944	1944	1944	157