KissMeData/004540/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184100	24013554	1955	1955	1955	1955	1761
3	20231122	184000	24013554	1955	1955	1955	1955	0
4	20231122	183900	24013554	1955	1955	1955	1955	0
5	20231122	183800	24013554	1955	1955	1955	1955	0
6	20231122	183700	24013554	1955	1955	1955	1955	0
7	20231122	183600	24013554	1955	1955	1955	1955	0
8	20231122	183500	24013554	1955	1955	1955	1955	0
9	20231122	183400	24013554	1955	1955	1955	1955	0
10	20231122	183300	24013554	1955	1955	1955	1955	0
11	20231122	183200	24013554	1955	1955	1955	1955	0
12	20231122	183100	24013554	1955	1955	1955	1955	0
13	20231122	183000	24013554	1955	1955	1955	1955	0
14	20231122	182900	24013554	1955	1955	1955	1955	0
15	20231122	182800	24013554	1955	1955	1955	1955	0
16	20231122	182700	24013554	1955	1955	1955	1955	0
17	20231122	182600	24013554	1955	1955	1955	1955	0
18	20231122	182500	24013554	1955	1955	1955	1955	0
19	20231122	182400	24013554	1955	1955	1955	1955	0
20	20231122	182300	24013554	1955	1955	1955	1955	0
21	20231122	182200	24013554	1955	1955	1955	1955	0
22	20231122	182100	24013554	1955	1955	1955	1955	0
23	20231122	182000	24013554	1955	1955	1955	1955	0
24	20231122	181900	24013554	1955	1955	1955	1955	0
25	20231122	181800	24013554	1955	1955	1955	1955	0
26	20231122	181700	24013554	1955	1955	1955	1955	0
27	20231122	181600	24013554	1955	1955	1955	1955	0
28	20231122	181500	24013554	1955	1955	1955	1955	0
29	20231122	181400	24013554	1955	1955	1955	1955	0
30	20231122	181300	24013554	1955	1955	1955	1955	0
31	20231122	181200	24013554	1955	1955	1955	1955	0
32	20231122	181100	24013554	1955	1955	1955	1955	1761
33	20231122	181000	24013554	1955	1955	1955	1955	0
34	20231122	180900	24013554	1955	1955	1955	1955	0
35	20231122	180800	24013554	1955	1955	1955	1955	0
36	20231122	180700	24013554	1955	1955	1955	1955	0
37	20231122	180600	24013554	1955	1955	1955	1955	0
38	20231122	180500	24013554	1955	1955	1955	1955	0
39	20231122	180400	24013554	1955	1955	1955	1955	0
40	20231122	180300	24013554	1955	1955	1955	1955	0
41	20231122	180200	24013554	1955	1955	1955	1955	0
42	20231122	180100	24013554	1955	1955	1955	1955	0
43	20231122	180000	24013554	1955	1955	1955	1955	0
44	20231122	175900	24013554	1955	1955	1955	1955	0
45	20231122	175800	24013554	1955	1955	1955	1955	0
46	20231122	175700	24013554	1955	1955	1955	1955	0
47	20231122	175600	24013554	1955	1955	1955	1955	0
48	20231122	175500	24013554	1955	1955	1955	1955	0
49	20231122	175400	24013554	1955	1955	1955	1955	0
50	20231122	175300	24013554	1955	1955	1955	1955	0
51	20231122	175200	24013554	1955	1955	1955	1955	0
52	20231122	175100	24013554	1955	1955	1955	1955	0
53	20231122	175000	24013554	1955	1955	1955	1955	0
54	20231122	174900	24013554	1955	1955	1955	1955	0
55	20231122	174800	24013554	1955	1955	1955	1955	0
56	20231122	174700	24013554	1955	1955	1955	1955	0
57	20231122	174600	24013554	1955	1955	1955	1955	0
58	20231122	174500	24013554	1955	1955	1955	1955	0
59	20231122	174400	24013554	1955	1955	1955	1955	0
60	20231122	174300	24013554	1955	1955	1955	1955	0
61	20231122	174200	24013554	1955	1955	1955	1955	0
62	20231122	174100	24013554	1955	1955	1955	1955	1761
63	20231122	174000	24013554	1955	1955	1955	1955	0
64	20231122	173900	24013554	1955	1955	1955	1955	0
65	20231122	173800	24013554	1955	1955	1955	1955	0
66	20231122	173700	24013554	1955	1955	1955	1955	0
67	20231122	173600	24013554	1955	1955	1955	1955	0
68	20231122	173500	24013554	1955	1955	1955	1955	0
69	20231122	173400	24013554	1955	1955	1955	1955	0
70	20231122	173300	24013554	1955	1955	1955	1955	0
71	20231122	173200	24013554	1955	1955	1955	1955	0
72	20231122	173100	24013554	1955	1955	1955	1955	0
73	20231122	173000	24013554	1955	1955	1955	1955	0
74	20231122	172900	24013554	1955	1955	1955	1955	0
75	20231122	172800	24013554	1955	1955	1955	1955	0
76	20231122	172700	24013554	1955	1955	1955	1955	0
77	20231122	172600	24013554	1955	1955	1955	1955	0
78	20231122	172500	24013554	1955	1955	1955	1955	0
79	20231122	172400	24013554	1955	1955	1955	1955	0
80	20231122	172300	24013554	1955	1955	1955	1955	0
81	20231122	172200	24013554	1955	1955	1955	1955	0
82	20231122	172100	24013554	1955	1955	1955	1955	0
83	20231122	172000	24013554	1955	1955	1955	1955	0
84	20231122	171900	24013554	1955	1955	1955	1955	0
85	20231122	171800	24013554	1955	1955	1955	1955	0
86	20231122	171700	24013554	1955	1955	1955	1955	0
87	20231122	171600	24013554	1955	1955	1955	1955	0
88	20231122	171500	24013554	1955	1955	1955	1955	0
89	20231122	171400	24013554	1955	1955	1955	1955	0
90	20231122	171300	24013554	1955	1955	1955	1955	0
91	20231122	171200	24013554	1955	1955	1955	1955	0
92	20231122	171100	24013554	1955	1955	1955	1955	1761
93	20231122	171000	24013554	1955	1955	1955	1955	0
94	20231122	170900	24013554	1955	1955	1955	1955	0
95	20231122	170800	24013554	1955	1955	1955	1955	0
96	20231122	170700	24013554	1955	1955	1955	1955	0
97	20231122	170600	24013554	1955	1955	1955	1955	0
98	20231122	170500	24013554	1955	1955	1955	1955	0
99	20231122	170400	24013554	1955	1955	1955	1955	0
100	20231122	170300	24013554	1955	1955	1955	1955	0
101	20231122	170200	24013554	1955	1955	1955	1955	0
102	20231122	170100	24013554	1955	1955	1955	1955	0
103	20231122	170000	24013554	1955	1955	1955	1955	0
104	20231122	165900	24013554	1955	1955	1955	1955	0
105	20231122	165800	24013554	1955	1955	1955	1955	0
106	20231122	165700	24013554	1955	1955	1955	1955	0
107	20231122	165600	24013554	1955	1955	1955	1955	0
108	20231122	165500	24013554	1955	1955	1955	1955	0
109	20231122	165400	24013554	1955	1955	1955	1955	0
110	20231122	165300	24013554	1955	1955	1955	1955	0
111	20231122	165200	24013554	1955	1955	1955	1955	0
112	20231122	165100	24013554	1955	1955	1955	1955	0
113	20231122	165000	24013554	1955	1955	1955	1955	0
114	20231122	164900	24013554	1955	1955	1955	1955	0
115	20231122	164800	24013554	1955	1955	1955	1955	0
116	20231122	164700	24013554	1955	1955	1955	1955	0
117	20231122	164600	24013554	1955	1955	1955	1955	0
118	20231122	164500	24013554	1955	1955	1955	1955	0
119	20231122	164400	24013554	1955	1955	1955	1955	0
120	20231122	164300	24013554	1955	1955	1955	1955	0
121	20231122	164200	24013554	1955	1955	1955	1955	0
122	20231122	164100	24013554	1955	1955	1955	1955	1761
123	20231122	164000	24013554	1955	1955	1955	1955	0
124	20231122	163900	24013554	1955	1955	1955	1955	0
125	20231122	163800	24013554	1955	1955	1955	1955	0
126	20231122	163700	24013554	1955	1955	1955	1955	0
127	20231122	163600	24013554	1955	1955	1955	1955	0
128	20231122	163500	24013554	1955	1955	1955	1955	0
129	20231122	163400	24013554	1955	1955	1955	1955	0
130	20231122	163300	24013554	1955	1955	1955	1955	0
131	20231122	163200	24013554	1955	1955	1955	1955	0
132	20231122	163100	24013554	1955	1955	1955	1955	0
133	20231122	163000	24013554	1955	1955	1955	1955	0
134	20231122	162900	24013554	1955	1955	1955	1955	0
135	20231122	162800	24013554	1955	1955	1955	1955	0
136	20231122	162700	24013554	1955	1955	1955	1955	0
137	20231122	162600	24013554	1955	1955	1955	1955	0
138	20231122	162500	24013554	1955	1955	1955	1955	0
139	20231122	162400	24013554	1955	1955	1955	1955	0
140	20231122	162300	24013554	1955	1955	1955	1955	0
141	20231122	162200	24013554	1955	1955	1955	1955	0
142	20231122	162100	24013554	1955	1955	1955	1955	0
143	20231122	162000	24013554	1955	1955	1955	1955	0
144	20231122	161900	24013554	1955	1955	1955	1955	0
145	20231122	161800	24013554	1955	1955	1955	1955	0
146	20231122	161700	24013554	1955	1955	1955	1955	0
147	20231122	161600	24013554	1955	1955	1955	1955	0
148	20231122	161500	24013554	1955	1955	1955	1955	0
149	20231122	161400	24013554	1955	1955	1955	1955	0
150	20231122	161300	24013554	1955	1955	1955	1955	0
151	20231122	161200	24013554	1955	1955	1955	1955	0
152	20231122	161100	24013554	1955	1955	1955	1955	1761
153	20231122	161000	24013554	1955	1955	1955	1955	0
154	20231122	160900	24013554	1955	1955	1955	1955	0
155	20231122	160800	24013554	1955	1955	1955	1955	0
156	20231122	160700	24013554	1955	1955	1955	1955	0
157	20231122	160600	24013554	1955	1955	1955	1955	0
158	20231122	160500	24013554	1955	1955	1955	1955	0
159	20231122	160400	24013554	1955	1955	1955	1955	0
160	20231122	160300	24013554	1955	1955	1955	1955	0
161	20231122	160200	24013554	1955	1955	1955	1955	0
162	20231122	160100	24013554	1955	1955	1955	1955	0
163	20231122	160000	24013554	1955	1955	1955	1955	0
164	20231122	155900	24013554	1955	1955	1955	1955	0
165	20231122	155800	24013554	1955	1955	1955	1955	0
166	20231122	155700	24013554	1955	1955	1955	1955	0
167	20231122	155600	24013554	1955	1955	1955	1955	0
168	20231122	155500	24013554	1955	1955	1955	1955	0
169	20231122	155400	24013554	1955	1955	1955	1955	0
170	20231122	155300	24013554	1955	1955	1955	1955	0
171	20231122	155200	24013554	1955	1955	1955	1955	0
172	20231122	155100	24013554	1955	1955	1955	1955	0
173	20231122	155000	24013554	1955	1955	1955	1955	0
174	20231122	154900	24013554	1955	1955	1955	1955	0
175	20231122	154800	24013554	1955	1955	1955	1955	0
176	20231122	154700	24013554	1955	1955	1955	1955	0
177	20231122	154600	24013554	1955	1955	1955	1955	0
178	20231122	154500	24013554	1955	1955	1955	1955	0
179	20231122	154400	24013554	1955	1955	1955	1955	0
180	20231122	154300	24013554	1955	1955	1955	1955	0
181	20231122	154200	24013554	1955	1955	1955	1955	0
182	20231122	154100	24013554	1955	1955	1955	1955	1761
183	20231122	154000	24013554	1955	1955	1955	1955	0
184	20231122	153900	24013554	1955	1955	1955	1955	0
185	20231122	153800	24013554	1955	1955	1955	1955	0
186	20231122	153700	24013554	1955	1955	1955	1955	0
187	20231122	153600	24013554	1955	1955	1955	1955	0
188	20231122	153500	24013554	1955	1955	1955	1955	0
189	20231122	153400	24013554	1955	1955	1955	1955	0
190	20231122	153300	24013554	1955	1955	1955	1955	0
191	20231122	153200	24013554	1955	1955	1955	1955	0
192	20231122	153100	24013554	1955	1955	1955	1955	0
193	20231122	153000	24013554	1955	1955	1955	1955	1761
194	20231122	152900	20570799	1955	1955	1955	1955	0
195	20231122	152800	20570799	1955	1955	1955	1955	0
196	20231122	152700	20570799	1955	1955	1955	1955	0
197	20231122	152600	20570799	1955	1955	1955	1955	0
198	20231122	152500	20570799	1955	1955	1955	1955	0
199	20231122	152400	20570799	1955	1955	1955	1955	0
200	20231122	152300	20570799	1955	1955	1955	1955	0
201	20231122	152200	20570799	1955	1955	1955	1955	0
202	20231122	152100	20570799	1955	1955	1955	1955	0
203	20231122	152000	20570799	1955	1955	1955	1955	0
204	20231122	151900	20570799	1955	1955	1955	1955	0
205	20231122	151800	20570799	1955	1955	1955	1955	1
206	20231122	151700	20568844	1950	1950	1950	1950	0
207	20231122	151600	20568844	1950	1950	1950	1950	0
208	20231122	151500	20568844	1950	1950	1950	1950	0
209	20231122	151400	20568844	1950	1950	1950	1950	0
210	20231122	151300	20568844	1950	1950	1950	1950	0
211	20231122	151200	20568844	1950	1950	1950	1950	0
212	20231122	151100	20568844	1950	1950	1950	1950	0
213	20231122	151000	20568844	1950	1954	1954	1950	510
214	20231122	150900	19573970	1955	1955	1955	1955	13
215	20231122	150800	19548555	1957	1957	1957	1957	0
216	20231122	150700	19548555	1957	1957	1957	1957	1
217	20231122	150600	19546598	1954	1954	1954	1954	0
218	20231122	150500	19546598	1954	1954	1954	1954	0
219	20231122	150400	19546598	1954	1954	1954	1954	501
220	20231122	150300	18567644	1953	1953	1953	1953	0
221	20231122	150200	18567644	1953	1953	1953	1953	0
222	20231122	150100	18567644	1953	1953	1953	1953	0
223	20231122	150000	18567644	1953	1953	1953	1953	30
224	20231122	145900	18509054	1954	1954	1954	1954	0
225	20231122	145800	18509054	1954	1954	1954	1954	0
226	20231122	145700	18509054	1954	1954	1954	1954	0
227	20231122	145600	18509054	1954	1954	1954	1954	40
228	20231122	145500	18430894	1954	1954	1954	1954	0
229	20231122	145400	18430894	1954	1954	1954	1954	0
230	20231122	145300	18430894	1954	1954	1954	1954	0
231	20231122	145200	18430894	1954	1954	1954	1954	0
232	20231122	145100	18430894	1954	1954	1954	1954	0
233	20231122	145000	18430894	1954	1954	1954	1954	1
234	20231122	144900	18428940	1954	1954	1954	1954	0
235	20231122	144800	18428940	1954	1954	1954	1954	0
236	20231122	144700	18428940	1954	1954	1954	1954	0
237	20231122	144600	18428940	1954	1954	1954	1954	1
238	20231122	144500	18426986	1954	1954	1954	1954	0
239	20231122	144400	18426986	1954	1954	1954	1954	0
240	20231122	144300	18426986	1954	1954	1954	1954	0
241	20231122	144200	18426986	1954	1954	1954	1954	0
242	20231122	144100	18426986	1954	1954	1954	1954	0
243	20231122	144000	18426986	1954	1954	1954	1954	0
244	20231122	143900	18426986	1954	1954	1954	1954	0
245	20231122	143800	18426986	1954	1954	1954	1954	76
246	20231122	143700	18278482	1953	1953	1953	1953	10
247	20231122	143600	18258952	1954	1954	1954	1954	10
248	20231122	143500	18239412	1957	1957	1957	1957	1
249	20231122	143400	18237455	1954	1954	1954	1954	0
250	20231122	143300	18237455	1954	1954	1954	1954	98
251	20231122	143200	18045963	1957	1957	1957	1957	0
252	20231122	143100	18045963	1957	1957	1957	1957	0
253	20231122	143000	18045963	1957	1957	1957	1957	0
254	20231122	142900	18045963	1957	1957	1957	1957	0
255	20231122	142800	18045963	1957	1957	1957	1957	0
256	20231122	142700	18045963	1957	1957	1957	1957	0
257	20231122	142600	18045963	1957	1957	1957	1957	2
258	20231122	142500	18042049	1957	1957	1957	1957	0
259	20231122	142400	18042049	1957	1957	1957	1957	0
260	20231122	142300	18042049	1957	1957	1957	1957	0
261	20231122	142200	18042049	1957	1957	1957	1957	2
262	20231122	142100	18038135	1957	1957	1957	1957	0
263	20231122	142000	18038135	1957	1957	1957	1957	0
264	20231122	141900	18038135	1957	1957	1957	1957	0
265	20231122	141800	18038135	1957	1957	1957	1957	0
266	20231122	141700	18038135	1957	1957	1957	1957	0
267	20231122	141600	18038135	1957	1957	1957	1957	0
268	20231122	141500	18038135	1957	1957	1957	1957	0
269	20231122	141400	18038135	1957	1957	1957	1957	0
270	20231122	141300	18038135	1957	1957	1957	1957	0
271	20231122	141200	18038135	1957	1957	1957	1957	0
272	20231122	141100	18038135	1957	1957	1957	1957	0
273	20231122	141000	18038135	1957	1957	1957	1957	0
274	20231122	140900	18038135	1957	1957	1957	1957	0
275	20231122	140800	18038135	1957	1957	1957	1957	0
276	20231122	140700	18038135	1957	1957	1957	1957	0
277	20231122	140600	18038135	1957	1957	1957	1957	0
278	20231122	140500	18038135	1957	1957	1957	1957	0
279	20231122	140400	18038135	1957	1957	1957	1957	0
280	20231122	140300	18038135	1957	1957	1957	1957	0
281	20231122	140200	18038135	1957	1957	1957	1957	18
282	20231122	140100	18002909	1957	1957	1957	1957	0
283	20231122	140000	18002909	1957	1957	1957	1957	0
284	20231122	135900	18002909	1957	1957	1957	1957	0
285	20231122	135800	18002909	1957	1957	1957	1957	0
286	20231122	135700	18002909	1957	1957	1957	1957	0
287	20231122	135600	18002909	1957	1957	1957	1957	0
288	20231122	135500	18002909	1957	1957	1957	1957	0
289	20231122	135400	18002909	1957	1957	1957	1957	0
290	20231122	135300	18002909	1957	1957	1957	1957	0
291	20231122	135200	18002909	1957	1957	1957	1957	0
292	20231122	135100	18002909	1957	1957	1957	1957	0
293	20231122	135000	18002909	1957	1957	1957	1957	0
294	20231122	134900	18002909	1957	1957	1957	1957	0
295	20231122	134800	18002909	1957	1957	1957	1957	1
296	20231122	134700	18000952	1957	1957	1957	1957	0
297	20231122	134600	18000952	1957	1957	1957	1957	0
298	20231122	134500	18000952	1957	1957	1957	1957	0
299	20231122	134400	18000952	1957	1957	1957	1957	0
300	20231122	134300	18000952	1957	1957	1957	1957	0
301	20231122	134200	18000952	1957	1957	1957	1957	0
302	20231122	134100	18000952	1957	1957	1957	1957	0
303	20231122	134000	18000952	1957	1957	1957	1957	0
304	20231122	133900	18000952	1957	1957	1957	1957	0
305	20231122	133800	18000952	1957	1957	1957	1957	0
306	20231122	133700	18000952	1957	1957	1957	1957	0
307	20231122	133600	18000952	1957	1957	1957	1957	0
308	20231122	133500	18000952	1957	1957	1957	1957	0
309	20231122	133400	18000952	1957	1957	1957	1957	0
310	20231122	133300	18000952	1957	1957	1957	1957	0
311	20231122	133200	18000952	1957	1957	1957	1957	0
312	20231122	133100	18000952	1957	1957	1957	1957	0
313	20231122	133000	18000952	1957	1957	1957	1957	0
314	20231122	132900	18000952	1957	1957	1957	1957	0
315	20231122	132800	18000952	1957	1957	1957	1957	0
316	20231122	132700	18000952	1957	1957	1957	1957	0
317	20231122	132600	18000952	1957	1957	1957	1957	0
318	20231122	132500	18000952	1957	1957	1957	1957	0
319	20231122	132400	18000952	1957	1957	1957	1957	10
320	20231122	132300	17981382	1957	1957	1957	1957	2
321	20231122	132200	17977468	1957	1957	1957	1957	2
322	20231122	132100	17973554	1956	1956	1956	1956	381
323	20231122	132000	17228318	1957	1957	1957	1957	0
324	20231122	131900	17228318	1957	1957	1957	1957	2
325	20231122	131800	17224404	1956	1956	1956	1956	0
326	20231122	131700	17224404	1956	1956	1956	1956	0
327	20231122	131600	17224404	1956	1956	1956	1956	20
328	20231122	131500	17185284	1957	1957	1957	1957	6
329	20231122	131400	17173542	1956	1956	1956	1956	0
330	20231122	131300	17173542	1956	1956	1956	1956	0
331	20231122	131200	17173542	1956	1956	1956	1956	0
332	20231122	131100	17173542	1956	1956	1956	1956	0
333	20231122	131000	17173542	1956	1956	1956	1956	99
334	20231122	130900	16979898	1956	1956	1956	1956	0
335	20231122	130800	16979898	1956	1956	1956	1956	0
336	20231122	130700	16979898	1956	1956	1956	1956	0
337	20231122	130600	16979898	1956	1956	1956	1956	1
338	20231122	130500	16977942	1949	1949	1949	1949	0
339	20231122	130400	16977942	1949	1949	1949	1949	10
340	20231122	130300	16958452	1949	1949	1949	1949	0
341	20231122	130200	16958452	1949	1949	1949	1949	0
342	20231122	130100	16958452	1949	1950	1956	1949	2853
343	20231122	130000	11386267	1950	1950	1950	1950	0
344	20231122	125900	11386267	1950	1950	1950	1950	10
345	20231122	125800	11366767	1950	1950	1950	1950	1
346	20231122	125700	11364817	1950	1950	1950	1950	0
347	20231122	125600	11364817	1950	1950	1950	1950	30
348	20231122	125500	11306317	1955	1955	1955	1955	0
349	20231122	125400	11306317	1955	1955	1955	1955	0
350	20231122	125300	11306317	1955	1955	1955	1955	0
351	20231122	125200	11306317	1955	1955	1955	1955	0
352	20231122	125100	11306317	1955	1955	1955	1955	1
353	20231122	125000	11304362	1950	1950	1950	1950	0
354	20231122	124900	11304362	1950	1950	1950	1950	0
355	20231122	124800	11304362	1950	1950	1950	1950	0
356	20231122	124700	11304362	1950	1950	1950	1950	0
357	20231122	124600	11304362	1950	1950	1950	1950	0
358	20231122	124500	11304362	1950	1950	1950	1950	0
359	20231122	124400	11304362	1950	1950	1950	1950	0
360	20231122	124300	11304362	1950	1950	1950	1950	0
361	20231122	124200	11304362	1950	1950	1950	1950	0
362	20231122	124100	11304362	1950	1950	1950	1950	0
363	20231122	124000	11304362	1950	1950	1950	1950	0
364	20231122	123900	11304362	1950	1950	1950	1950	60
365	20231122	123800	11187362	1955	1955	1955	1955	200
366	20231122	123700	10796362	1955	1955	1955	1955	0
367	20231122	123600	10796362	1955	1955	1955	1955	0
368	20231122	123500	10796362	1955	1955	1955	1955	0
369	20231122	123400	10796362	1955	1955	1955	1955	0
370	20231122	123300	10796362	1955	1955	1955	1955	0
371	20231122	123200	10796362	1955	1955	1955	1955	0
372	20231122	123100	10796362	1955	1955	1955	1955	2
373	20231122	123000	10792452	1956	1956	1956	1956	1
374	20231122	122900	10790496	1950	1950	1950	1950	10
375	20231122	122800	10770996	1956	1956	1956	1956	0
376	20231122	122700	10770996	1956	1956	1956	1956	0
377	20231122	122600	10770996	1956	1955	1956	1955	3
378	20231122	122500	10765130	1955	1955	1955	1955	0
379	20231122	122400	10765130	1955	1955	1955	1955	0
380	20231122	122300	10765130	1955	1955	1955	1955	8
381	20231122	122200	10749490	1956	1956	1956	1956	0
382	20231122	122100	10749490	1956	1956	1956	1956	0
383	20231122	122000	10749490	1956	1956	1956	1956	0
384	20231122	121900	10749490	1956	1956	1956	1956	0
385	20231122	121800	10749490	1956	1956	1956	1956	0
386	20231122	121700	10749490	1956	1956	1956	1956	0
387	20231122	121600	10749490	1956	1956	1956	1956	0
388	20231122	121500	10749490	1956	1956	1956	1956	0
389	20231122	121400	10749490	1956	1956	1956	1956	0
390	20231122	121300	10749490	1956	1956	1956	1956	0
391	20231122	121200	10749490	1956	1956	1956	1956	0
392	20231122	121100	10749490	1956	1956	1956	1956	0
393	20231122	121000	10749490	1956	1956	1956	1956	0
394	20231122	120900	10749490	1956	1956	1956	1956	9
395	20231122	120800	10731886	1956	1956	1956	1956	4
396	20231122	120700	10724062	1956	1949	1956	1949	139
397	20231122	120600	10453081	1949	1949	1949	1949	43
398	20231122	120500	10369274	1948	1948	1948	1948	0
399	20231122	120400	10369274	1948	1948	1948	1948	0
400	20231122	120300	10369274	1948	1948	1948	1948	2
401	20231122	120200	10365378	1948	1948	1948	1948	39
402	20231122	120100	10289406	1947	1947	1947	1947	2
403	20231122	120000	10285512	1955	1955	1955	1955	900
404	20231122	115900	8526012	1955	1955	1955	1955	6
405	20231122	115800	8514282	1955	1955	1955	1955	0
406	20231122	115700	8514282	1955	1955	1955	1955	0
407	20231122	115600	8514282	1955	1955	1955	1955	0
408	20231122	115500	8514282	1955	1955	1955	1955	0
409	20231122	115400	8514282	1955	1955	1955	1955	0
410	20231122	115300	8514282	1955	1955	1955	1955	0
411	20231122	115200	8514282	1955	1955	1955	1955	0
412	20231122	115100	8514282	1955	1955	1955	1955	0
413	20231122	115000	8514282	1955	1955	1955	1955	0
414	20231122	114900	8514282	1955	1955	1955	1955	0
415	20231122	114800	8514282	1955	1955	1955	1955	0
416	20231122	114700	8514282	1955	1955	1955	1955	0
417	20231122	114600	8514282	1955	1955	1955	1955	0
418	20231122	114500	8514282	1955	1955	1955	1955	0
419	20231122	114400	8514282	1955	1955	1955	1955	0
420	20231122	114300	8514282	1955	1955	1955	1955	1
421	20231122	114200	8512327	1950	1950	1950	1950	0
422	20231122	114100	8512327	1950	1950	1950	1950	0
423	20231122	114000	8512327	1950	1950	1950	1950	0
424	20231122	113900	8512327	1950	1946	1950	1946	3
425	20231122	113800	8506485	1946	1946	1946	1946	0
426	20231122	113700	8506485	1946	1946	1946	1946	0
427	20231122	113600	8506485	1946	1946	1946	1946	1
428	20231122	113500	8504539	1946	1946	1946	1946	0
429	20231122	113400	8504539	1946	1947	1947	1946	21
430	20231122	113300	8463655	1946	1946	1946	1946	0
431	20231122	113200	8463655	1946	1946	1946	1946	0
432	20231122	113100	8463655	1946	1946	1946	1946	0
433	20231122	113000	8463655	1946	1946	1946	1946	0
434	20231122	112900	8463655	1946	1946	1946	1946	0
435	20231122	112800	8463655	1946	1946	1946	1946	0
436	20231122	112700	8463655	1946	1950	1950	1946	171
437	20231122	112600	8130209	1950	1950	1950	1950	5
438	20231122	112500	8120459	1944	1944	1944	1944	0
439	20231122	112400	8120459	1944	1944	1944	1944	0
440	20231122	112300	8120459	1944	1944	1944	1944	0
441	20231122	112200	8120459	1944	1944	1944	1944	1
442	20231122	112100	8118515	1955	1954	1955	1954	1100
443	20231122	112000	5968362	1954	1949	1954	1949	1002
444	20231122	111900	4010977	1949	1949	1949	1949	0
445	20231122	111800	4010977	1949	1949	1949	1949	0
446	20231122	111700	4010977	1949	1949	1949	1949	0
447	20231122	111600	4010977	1949	1949	1949	1949	0
448	20231122	111500	4010977	1949	1949	1949	1949	0
449	20231122	111400	4010977	1949	1949	1949	1949	0
450	20231122	111300	4010977	1949	1949	1949	1949	0
451	20231122	111200	4010977	1949	1949	1949	1949	0
452	20231122	111100	4010977	1949	1949	1949	1949	6
453	20231122	111000	3999283	1949	1949	1949	1949	2
454	20231122	110900	3995385	1949	1949	1949	1949	0
455	20231122	110800	3995385	1949	1949	1949	1949	0
456	20231122	110700	3995385	1949	1949	1949	1949	0
457	20231122	110600	3995385	1949	1949	1949	1949	0
458	20231122	110500	3995385	1949	1949	1949	1949	0
459	20231122	110400	3995385	1949	1949	1949	1949	0
460	20231122	110300	3995385	1949	1949	1949	1949	2
461	20231122	110200	3991487	1944	1944	1944	1944	0
462	20231122	110100	3991487	1944	1944	1944	1944	0
463	20231122	110000	3991487	1944	1944	1944	1944	0
464	20231122	105900	3991487	1944	1944	1944	1944	0
465	20231122	105800	3991487	1944	1944	1944	1944	0
466	20231122	105700	3991487	1944	1944	1944	1944	0
467	20231122	105600	3991487	1944	1944	1944	1944	0
468	20231122	105500	3991487	1944	1944	1944	1944	0
469	20231122	105400	3991487	1944	1944	1944	1944	0
470	20231122	105300	3991487	1944	1944	1944	1944	0
471	20231122	105200	3991487	1944	1944	1944	1944	0
472	20231122	105100	3991487	1944	1947	1947	1944	132
473	20231122	105000	3734775	1949	1949	1949	1949	1
474	20231122	104900	3732826	1949	1949	1949	1949	0
475	20231122	104800	3732826	1949	1949	1949	1949	11
476	20231122	104700	3711387	1949	1949	1949	1949	1
477	20231122	104600	3709438	1945	1945	1945	1945	0
478	20231122	104500	3709438	1945	1945	1945	1945	137
479	20231122	104400	3442973	1945	1945	1945	1945	0
480	20231122	104300	3442973	1945	1945	1945	1945	0
481	20231122	104200	3442973	1945	1945	1945	1945	10
482	20231122	104100	3423523	1945	1945	1945	1945	2
483	20231122	104000	3419633	1944	1944	1944	1944	0
484	20231122	103900	3419633	1944	1944	1944	1944	7
485	20231122	103800	3406025	1944	1944	1944	1944	40
486	20231122	103700	3328265	1945	1945	1945	1945	0
487	20231122	103600	3328265	1945	1945	1945	1945	0
488	20231122	103500	3328265	1945	1945	1945	1945	0
489	20231122	103400	3328265	1945	1945	1945	1945	4
490	20231122	103300	3320485	1944	1944	1944	1944	0
491	20231122	103200	3320485	1944	1944	1944	1944	0
492	20231122	103100	3320485	1944	1944	1944	1944	0
493	20231122	103000	3320485	1944	1944	1944	1944	0
494	20231122	102900	3320485	1944	1944	1944	1944	0
495	20231122	102800	3320485	1944	1944	1944	1944	0
496	20231122	102700	3320485	1944	1944	1944	1944	0
497	20231122	102600	3320485	1944	1944	1944	1944	0
498	20231122	102500	3320485	1944	1944	1944	1944	50
499	20231122	102400	3223285	1945	1945	1945	1945	0
500	20231122	102300	3223285	1945	1945	1945	1945	1
501	20231122	102200	3221340	1943	1943	1943	1943	192
502	20231122	102100	2848284	1943	1943	1943	1943	0
503	20231122	102000	2848284	1943	1943	1943	1943	1
504	20231122	101900	2846341	1942	1942	1942	1942	0
505	20231122	101800	2846341	1942	1942	1942	1942	50
506	20231122	101700	2749241	1943	1943	1943	1943	0
507	20231122	101600	2749241	1943	1943	1943	1943	1
508	20231122	101500	2747298	1943	1943	1943	1943	0
509	20231122	101400	2747298	1943	1943	1943	1943	4
510	20231122	101300	2739526	1945	1945	1945	1945	0
511	20231122	101200	2739526	1945	1945	1945	1945	0
512	20231122	101100	2739526	1945	1945	1945	1945	0
513	20231122	101000	2739526	1945	1945	1945	1945	0
514	20231122	100900	2739526	1945	1945	1945	1945	0
515	20231122	100800	2739526	1945	1945	1945	1945	0
516	20231122	100700	2739526	1945	1945	1945	1945	161
517	20231122	100600	2426381	1945	1945	1945	1945	0
518	20231122	100500	2426381	1945	1945	1945	1945	10
519	20231122	100400	2406931	1945	1945	1945	1945	25
520	20231122	100300	2358306	1945	1945	1945	1945	0
521	20231122	100200	2358306	1945	1945	1945	1945	0
522	20231122	100100	2358306	1945	1945	1945	1945	0
523	20231122	100000	2358306	1945	1945	1945	1945	0
524	20231122	095900	2358306	1945	1945	1945	1945	0
525	20231122	095800	2358306	1945	1945	1945	1945	501
526	20231122	095700	1383861	1945	1945	1945	1945	0
527	20231122	095600	1383861	1945	1945	1945	1945	0
528	20231122	095500	1383861	1945	1945	1945	1945	0
529	20231122	095400	1383861	1945	1945	1945	1945	12
530	20231122	095300	1360521	1945	1945	1945	1945	0
531	20231122	095200	1360521	1945	1949	1949	1945	11
532	20231122	095100	1339122	1945	1945	1945	1945	10
533	20231122	095000	1319672	1949	1949	1949	1949	0
534	20231122	094900	1319672	1949	1949	1949	1949	0
535	20231122	094800	1319672	1949	1949	1949	1949	0
536	20231122	094700	1319672	1949	1949	1949	1949	0
537	20231122	094600	1319672	1949	1949	1949	1949	9
538	20231122	094500	1302131	1949	1949	1949	1949	0
539	20231122	094400	1302131	1949	1949	1949	1949	1
540	20231122	094300	1300182	1952	1952	1952	1952	0
541	20231122	094200	1300182	1952	1952	1952	1952	0
542	20231122	094100	1300182	1952	1952	1952	1952	1
543	20231122	094000	1298230	1952	1952	1952	1952	0
544	20231122	093900	1298230	1952	1952	1952	1952	0
545	20231122	093800	1298230	1952	1952	1952	1952	1
546	20231122	093700	1296278	1941	1941	1941	1941	0
547	20231122	093600	1296278	1941	1942	1942	1941	31
548	20231122	093500	1236085	1953	1953	1953	1953	0
549	20231122	093400	1236085	1953	1953	1953	1953	0
550	20231122	093300	1236085	1953	1942	1953	1942	3
551	20231122	093200	1230238	1951	1951	1951	1951	41
552	20231122	093100	1150247	1952	1952	1952	1952	0
553	20231122	093000	1150247	1952	1952	1952	1952	10
554	20231122	092900	1130727	1952	1952	1952	1952	60
555	20231122	092800	1013607	1953	1953	1953	1953	0
556	20231122	092700	1013607	1953	1953	1953	1953	1
557	20231122	092600	1011654	1953	1953	1953	1953	0
558	20231122	092500	1011654	1953	1953	1953	1953	0
559	20231122	092400	1011654	1953	1953	1953	1953	0
560	20231122	092300	1011654	1953	1953	1953	1953	1
561	20231122	092200	1009701	1954	1954	1954	1954	0
562	20231122	092100	1009701	1954	1954	1954	1954	0
563	20231122	092000	1009701	1954	1954	1954	1954	0
564	20231122	091900	1009701	1954	1954	1954	1954	0
565	20231122	091800	1009701	1954	1954	1954	1954	0
566	20231122	091700	1009701	1954	1954	1954	1954	0
567	20231122	091600	1009701	1954	1954	1954	1954	0
568	20231122	091500	1009701	1954	1954	1954	1954	0
569	20231122	091400	1009701	1954	1954	1954	1954	1
570	20231122	091300	1007747	1953	1953	1953	1953	0
571	20231122	091200	1007747	1953	1953	1953	1953	501
572	20231122	091100	29294	1954	1954	1954	1954	0
573	20231122	091000	29294	1954	1954	1954	1954	0
574	20231122	090900	29294	1954	1954	1954	1954	0
575	20231122	090800	29294	1954	1954	1954	1954	1
576	20231122	090700	27340	1954	1940	1954	1940	12
577	20231122	090600	3908	1954	1954	1954	1954	0
578	20231122	090500	3908	1954	1954	1954	1954	0
579	20231122	090400	3908	1954	1954	1954	1954	0
580	20231122	090300	3908	1954	1954	1954	1954	0
581	20231122	090200	3908	1954	1954	1954	1954	0
582	20231122	090100	3908	1954	1954	1954	1954	0
583	20231122	090000	3908	1954	1954	1954	1954	2