KissMeData/012200/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185600	30096182	1916	1916	1916	1916	1506
3	20231128	185500	30096182	1916	1916	1916	1916	0
4	20231128	185400	30096182	1916	1916	1916	1916	0
5	20231128	185300	30096182	1916	1916	1916	1916	0
6	20231128	185200	30096182	1916	1916	1916	1916	0
7	20231128	185100	30096182	1916	1916	1916	1916	0
8	20231128	185000	30096182	1916	1916	1916	1916	0
9	20231128	184900	30096182	1916	1916	1916	1916	0
10	20231128	184800	30096182	1916	1916	1916	1916	0
11	20231128	184700	30096182	1916	1916	1916	1916	0
12	20231128	184600	30096182	1916	1916	1916	1916	0
13	20231128	184500	30096182	1916	1916	1916	1916	0
14	20231128	184400	30096182	1916	1916	1916	1916	0
15	20231128	184300	30096182	1916	1916	1916	1916	0
16	20231128	184200	30096182	1916	1916	1916	1916	0
17	20231128	184100	30096182	1916	1916	1916	1916	0
18	20231128	184000	30096182	1916	1916	1916	1916	0
19	20231128	183900	30096182	1916	1916	1916	1916	0
20	20231128	183800	30096182	1916	1916	1916	1916	0
21	20231128	183700	30096182	1916	1916	1916	1916	0
22	20231128	183600	30096182	1916	1916	1916	1916	0
23	20231128	183500	30096182	1916	1916	1916	1916	0
24	20231128	183400	30096182	1916	1916	1916	1916	0
25	20231128	183300	30096182	1916	1916	1916	1916	0
26	20231128	183200	30096182	1916	1916	1916	1916	0
27	20231128	183100	30096182	1916	1916	1916	1916	0
28	20231128	183000	30096182	1916	1916	1916	1916	0
29	20231128	182900	30096182	1916	1916	1916	1916	0
30	20231128	182800	30096182	1916	1916	1916	1916	0
31	20231128	182700	30096182	1916	1916	1916	1916	0
32	20231128	182600	30096182	1916	1916	1916	1916	1506
33	20231128	182500	30096182	1916	1916	1916	1916	0
34	20231128	182400	30096182	1916	1916	1916	1916	0
35	20231128	182300	30096182	1916	1916	1916	1916	0
36	20231128	182200	30096182	1916	1916	1916	1916	0
37	20231128	182100	30096182	1916	1916	1916	1916	0
38	20231128	182000	30096182	1916	1916	1916	1916	0
39	20231128	181900	30096182	1916	1916	1916	1916	0
40	20231128	181800	30096182	1916	1916	1916	1916	0
41	20231128	181700	30096182	1916	1916	1916	1916	0
42	20231128	181600	30096182	1916	1916	1916	1916	0
43	20231128	181500	30096182	1916	1916	1916	1916	0
44	20231128	181400	30096182	1916	1916	1916	1916	0
45	20231128	181300	30096182	1916	1916	1916	1916	0
46	20231128	181200	30096182	1916	1916	1916	1916	0
47	20231128	181100	30096182	1916	1916	1916	1916	0
48	20231128	181000	30096182	1916	1916	1916	1916	0
49	20231128	180900	30096182	1916	1916	1916	1916	0
50	20231128	180800	30096182	1916	1916	1916	1916	0
51	20231128	180700	30096182	1916	1916	1916	1916	0
52	20231128	180600	30096182	1916	1916	1916	1916	0
53	20231128	180500	30096182	1916	1916	1916	1916	0
54	20231128	180400	30096182	1916	1916	1916	1916	0
55	20231128	180300	30096182	1916	1916	1916	1916	0
56	20231128	180200	30096182	1916	1916	1916	1916	0
57	20231128	180100	30096182	1916	1916	1916	1916	0
58	20231128	180000	30096182	1916	1916	1916	1916	0
59	20231128	175900	30096182	1916	1916	1916	1916	0
60	20231128	175800	30096182	1916	1916	1916	1916	0
61	20231128	175700	30096182	1916	1916	1916	1916	0
62	20231128	175600	30096182	1916	1916	1916	1916	1506
63	20231128	175500	30096182	1916	1916	1916	1916	0
64	20231128	175400	30096182	1916	1916	1916	1916	0
65	20231128	175300	30096182	1916	1916	1916	1916	0
66	20231128	175200	30096182	1916	1916	1916	1916	0
67	20231128	175100	30096182	1916	1916	1916	1916	0
68	20231128	175000	30096182	1916	1916	1916	1916	0
69	20231128	174900	30096182	1916	1916	1916	1916	0
70	20231128	174800	30096182	1916	1916	1916	1916	0
71	20231128	174700	30096182	1916	1916	1916	1916	0
72	20231128	174600	30096182	1916	1916	1916	1916	0
73	20231128	174500	30096182	1916	1916	1916	1916	0
74	20231128	174400	30096182	1916	1916	1916	1916	0
75	20231128	174300	30096182	1916	1916	1916	1916	0
76	20231128	174200	30096182	1916	1916	1916	1916	0
77	20231128	174100	30096182	1916	1916	1916	1916	0
78	20231128	174000	30096182	1916	1916	1916	1916	0
79	20231128	173900	30096182	1916	1916	1916	1916	0
80	20231128	173800	30096182	1916	1916	1916	1916	0
81	20231128	173700	30096182	1916	1916	1916	1916	0
82	20231128	173600	30096182	1916	1916	1916	1916	0
83	20231128	173500	30096182	1916	1916	1916	1916	0
84	20231128	173400	30096182	1916	1916	1916	1916	0
85	20231128	173300	30096182	1916	1916	1916	1916	0
86	20231128	173200	30096182	1916	1916	1916	1916	0
87	20231128	173100	30096182	1916	1916	1916	1916	0
88	20231128	173000	30096182	1916	1916	1916	1916	0
89	20231128	172900	30096182	1916	1916	1916	1916	0
90	20231128	172800	30096182	1916	1916	1916	1916	0
91	20231128	172700	30096182	1916	1916	1916	1916	0
92	20231128	172600	30096182	1916	1916	1916	1916	1506
93	20231128	172500	30096182	1916	1916	1916	1916	0
94	20231128	172400	30096182	1916	1916	1916	1916	0
95	20231128	172300	30096182	1916	1916	1916	1916	0
96	20231128	172200	30096182	1916	1916	1916	1916	0
97	20231128	172100	30096182	1916	1916	1916	1916	0
98	20231128	172000	30096182	1916	1916	1916	1916	0
99	20231128	171900	30096182	1916	1916	1916	1916	0
100	20231128	171800	30096182	1916	1916	1916	1916	0
101	20231128	171700	30096182	1916	1916	1916	1916	0
102	20231128	171600	30096182	1916	1916	1916	1916	0
103	20231128	171500	30096182	1916	1916	1916	1916	0
104	20231128	171400	30096182	1916	1916	1916	1916	0
105	20231128	171300	30096182	1916	1916	1916	1916	0
106	20231128	171200	30096182	1916	1916	1916	1916	0
107	20231128	171100	30096182	1916	1916	1916	1916	0
108	20231128	171000	30096182	1916	1916	1916	1916	0
109	20231128	170900	30096182	1916	1916	1916	1916	0
110	20231128	170800	30096182	1916	1916	1916	1916	0
111	20231128	170700	30096182	1916	1916	1916	1916	0
112	20231128	170600	30096182	1916	1916	1916	1916	0
113	20231128	170500	30096182	1916	1916	1916	1916	0
114	20231128	170400	30096182	1916	1916	1916	1916	0
115	20231128	170300	30096182	1916	1916	1916	1916	0
116	20231128	170200	30096182	1916	1916	1916	1916	0
117	20231128	170100	30096182	1916	1916	1916	1916	0
118	20231128	170000	30096182	1916	1916	1916	1916	0
119	20231128	165900	30096182	1916	1916	1916	1916	0
120	20231128	165800	30096182	1916	1916	1916	1916	0
121	20231128	165700	30096182	1916	1916	1916	1916	0
122	20231128	165600	30096182	1916	1916	1916	1916	1506
123	20231128	165500	30096182	1916	1916	1916	1916	0
124	20231128	165400	30096182	1916	1916	1916	1916	0
125	20231128	165300	30096182	1916	1916	1916	1916	0
126	20231128	165200	30096182	1916	1916	1916	1916	0
127	20231128	165100	30096182	1916	1916	1916	1916	0
128	20231128	165000	30096182	1916	1916	1916	1916	0
129	20231128	164900	30096182	1916	1916	1916	1916	0
130	20231128	164800	30096182	1916	1916	1916	1916	0
131	20231128	164700	30096182	1916	1916	1916	1916	0
132	20231128	164600	30096182	1916	1916	1916	1916	0
133	20231128	164500	30096182	1916	1916	1916	1916	0
134	20231128	164400	30096182	1916	1916	1916	1916	0
135	20231128	164300	30096182	1916	1916	1916	1916	0
136	20231128	164200	30096182	1916	1916	1916	1916	0
137	20231128	164100	30096182	1916	1916	1916	1916	0
138	20231128	164000	30096182	1916	1916	1916	1916	0
139	20231128	163900	30096182	1916	1916	1916	1916	0
140	20231128	163800	30096182	1916	1916	1916	1916	0
141	20231128	163700	30096182	1916	1916	1916	1916	0
142	20231128	163600	30096182	1916	1916	1916	1916	0
143	20231128	163500	30096182	1916	1916	1916	1916	0
144	20231128	163400	30096182	1916	1916	1916	1916	0
145	20231128	163300	30096182	1916	1916	1916	1916	0
146	20231128	163200	30096182	1916	1916	1916	1916	0
147	20231128	163100	30096182	1916	1916	1916	1916	0
148	20231128	163000	30096182	1916	1916	1916	1916	0
149	20231128	162900	30096182	1916	1916	1916	1916	0
150	20231128	162800	30096182	1916	1916	1916	1916	0
151	20231128	162700	30096182	1916	1916	1916	1916	0
152	20231128	162600	30096182	1916	1916	1916	1916	1506
153	20231128	162500	30096182	1916	1916	1916	1916	0
154	20231128	162400	30096182	1916	1916	1916	1916	0
155	20231128	162300	30096182	1916	1916	1916	1916	0
156	20231128	162200	30096182	1916	1916	1916	1916	0
157	20231128	162100	30096182	1916	1916	1916	1916	0
158	20231128	162000	30096182	1916	1916	1916	1916	0
159	20231128	161900	30096182	1916	1916	1916	1916	0
160	20231128	161800	30096182	1916	1916	1916	1916	0
161	20231128	161700	30096182	1916	1916	1916	1916	0
162	20231128	161600	30096182	1916	1916	1916	1916	0
163	20231128	161500	30096182	1916	1916	1916	1916	0
164	20231128	161400	30096182	1916	1916	1916	1916	0
165	20231128	161300	30096182	1916	1916	1916	1916	0
166	20231128	161200	30096182	1916	1916	1916	1916	0
167	20231128	161100	30096182	1916	1916	1916	1916	0
168	20231128	161000	30096182	1916	1916	1916	1916	0
169	20231128	160900	30096182	1916	1916	1916	1916	0
170	20231128	160800	30096182	1916	1916	1916	1916	0
171	20231128	160700	30096182	1916	1916	1916	1916	0
172	20231128	160600	30096182	1916	1916	1916	1916	0
173	20231128	160500	30096182	1916	1916	1916	1916	0
174	20231128	160400	30096182	1916	1916	1916	1916	0
175	20231128	160300	30096182	1916	1916	1916	1916	0
176	20231128	160200	30096182	1916	1916	1916	1916	0
177	20231128	160100	30096182	1916	1916	1916	1916	0
178	20231128	160000	30096182	1916	1916	1916	1916	0
179	20231128	155900	30096182	1916	1916	1916	1916	0
180	20231128	155800	30096182	1916	1916	1916	1916	0
181	20231128	155700	30096182	1916	1916	1916	1916	0
182	20231128	155600	30096182	1916	1916	1916	1916	1506
183	20231128	155500	30096182	1916	1916	1916	1916	0
184	20231128	155400	30096182	1916	1916	1916	1916	0
185	20231128	155300	30096182	1916	1916	1916	1916	0
186	20231128	155200	30096182	1916	1916	1916	1916	0
187	20231128	155100	30096182	1916	1916	1916	1916	0
188	20231128	155000	30096182	1916	1916	1916	1916	0
189	20231128	154900	30096182	1916	1916	1916	1916	0
190	20231128	154800	30096182	1916	1916	1916	1916	0
191	20231128	154700	30096182	1916	1916	1916	1916	0
192	20231128	154600	30096182	1916	1916	1916	1916	0
193	20231128	154500	30096182	1916	1916	1916	1916	0
194	20231128	154400	30096182	1916	1916	1916	1916	0
195	20231128	154300	30096182	1916	1916	1916	1916	0
196	20231128	154200	30096182	1916	1916	1916	1916	0
197	20231128	154100	30096182	1916	1916	1916	1916	0
198	20231128	154000	30096182	1916	1916	1916	1916	0
199	20231128	153900	30096182	1916	1916	1916	1916	0
200	20231128	153800	30096182	1916	1916	1916	1916	0
201	20231128	153700	30096182	1916	1916	1916	1916	0
202	20231128	153600	30096182	1916	1916	1916	1916	0
203	20231128	153500	30096182	1916	1916	1916	1916	0
204	20231128	153400	30096182	1916	1916	1916	1916	0
205	20231128	153300	30096182	1916	1916	1916	1916	0
206	20231128	153200	30096182	1916	1916	1916	1916	0
207	20231128	153100	30096182	1916	1916	1916	1916	0
208	20231128	153000	30096182	1916	1916	1916	1916	1506
209	20231128	152900	27210686	1917	1917	1917	1917	0
210	20231128	152800	27210686	1917	1917	1917	1917	0
211	20231128	152700	27210686	1917	1917	1917	1917	0
212	20231128	152600	27210686	1917	1917	1917	1917	0
213	20231128	152500	27210686	1917	1917	1917	1917	0
214	20231128	152400	27210686	1917	1917	1917	1917	0
215	20231128	152300	27210686	1917	1917	1917	1917	0
216	20231128	152200	27210686	1917	1917	1917	1917	0
217	20231128	152100	27210686	1917	1917	1917	1917	0
218	20231128	152000	27210686	1917	1917	1917	1917	0
219	20231128	151900	27210686	1917	1917	1917	1917	0
220	20231128	151800	27210686	1917	1917	1917	1917	0
221	20231128	151700	27210686	1917	1917	1917	1917	20
222	20231128	151600	27172346	1917	1920	1920	1917	397
223	20231128	151500	26411023	1918	1918	1918	1918	0
224	20231128	151400	26411023	1918	1918	1918	1918	300
225	20231128	151300	25835623	1919	1919	1919	1919	0
226	20231128	151200	25835623	1919	1919	1919	1919	4
227	20231128	151100	25827947	1920	1920	1920	1920	0
228	20231128	151000	25827947	1920	1920	1920	1920	0
229	20231128	150900	25827947	1920	1920	1920	1920	0
230	20231128	150800	25827947	1920	1920	1920	1920	100
231	20231128	150700	25635947	1920	1920	1920	1920	0
232	20231128	150600	25635947	1920	1920	1920	1920	0
233	20231128	150500	25635947	1920	1920	1920	1920	1
234	20231128	150400	25634027	1919	1919	1919	1919	0
235	20231128	150300	25634027	1919	1919	1919	1919	0
236	20231128	150200	25634027	1919	1919	1919	1919	0
237	20231128	150100	25634027	1919	1919	1919	1919	0
238	20231128	150000	25634027	1919	1919	1919	1919	0
239	20231128	145900	25634027	1919	1919	1919	1919	0
240	20231128	145800	25634027	1919	1919	1919	1919	1
241	20231128	145700	25632108	1920	1920	1920	1920	0
242	20231128	145600	25632108	1920	1920	1920	1920	0
243	20231128	145500	25632108	1920	1920	1920	1920	0
244	20231128	145400	25632108	1920	1920	1920	1920	4
245	20231128	145300	25624428	1917	1917	1917	1917	0
246	20231128	145200	25624428	1917	1917	1917	1917	0
247	20231128	145100	25624428	1917	1917	1917	1917	9
248	20231128	145000	25607175	1920	1920	1920	1920	0
249	20231128	144900	25607175	1920	1920	1920	1920	0
250	20231128	144800	25607175	1920	1920	1920	1920	0
251	20231128	144700	25607175	1920	1920	1920	1920	0
252	20231128	144600	25607175	1920	1920	1920	1920	0
253	20231128	144500	25607175	1920	1920	1920	1920	0
254	20231128	144400	25607175	1920	1920	1920	1920	0
255	20231128	144300	25607175	1920	1920	1920	1920	104
256	20231128	144200	25407495	1920	1920	1920	1920	0
257	20231128	144100	25407495	1920	1920	1920	1920	0
258	20231128	144000	25407495	1920	1920	1920	1920	0
259	20231128	143900	25407495	1920	1920	1920	1920	0
260	20231128	143800	25407495	1920	1920	1920	1920	20
261	20231128	143700	25369095	1918	1918	1918	1918	0
262	20231128	143600	25369095	1918	1918	1918	1918	0
263	20231128	143500	25369095	1918	1918	1918	1918	10
264	20231128	143400	25349915	1920	1920	1920	1920	0
265	20231128	143300	25349915	1920	1920	1920	1920	0
266	20231128	143200	25349915	1920	1920	1920	1920	0
267	20231128	143100	25349915	1920	1920	1920	1920	0
268	20231128	143000	25349915	1920	1920	1920	1920	0
269	20231128	142900	25349915	1920	1920	1920	1920	10
270	20231128	142800	25330715	1919	1919	1919	1919	0
271	20231128	142700	25330715	1919	1919	1919	1919	0
272	20231128	142600	25330715	1919	1919	1919	1919	0
273	20231128	142500	25330715	1919	1919	1919	1919	0
274	20231128	142400	25330715	1919	1919	1919	1919	0
275	20231128	142300	25330715	1919	1919	1919	1919	0
276	20231128	142200	25330715	1919	1919	1919	1919	2
277	20231128	142100	25326877	1918	1918	1918	1918	0
278	20231128	142000	25326877	1918	1918	1918	1918	0
279	20231128	141900	25326877	1918	1918	1918	1918	0
280	20231128	141800	25326877	1918	1918	1918	1918	1
281	20231128	141700	25324959	1919	1919	1919	1919	1
282	20231128	141600	25323040	1920	1920	1920	1920	1
283	20231128	141500	25321120	1920	1920	1920	1920	0
284	20231128	141400	25321120	1920	1920	1920	1920	0
285	20231128	141300	25321120	1920	1920	1920	1920	20
286	20231128	141200	25282720	1920	1920	1920	1920	0
287	20231128	141100	25282720	1920	1920	1920	1920	0
288	20231128	141000	25282720	1920	1920	1920	1920	0
289	20231128	140900	25282720	1920	1920	1920	1920	0
290	20231128	140800	25282720	1920	1920	1920	1920	0
291	20231128	140700	25282720	1920	1920	1920	1920	0
292	20231128	140600	25282720	1920	1920	1920	1920	0
293	20231128	140500	25282720	1920	1920	1920	1920	0
294	20231128	140400	25282720	1920	1920	1920	1920	0
295	20231128	140300	25282720	1920	1920	1920	1920	0
296	20231128	140200	25282720	1920	1920	1920	1920	1
297	20231128	140100	25280800	1916	1916	1916	1916	0
298	20231128	140000	25280800	1916	1917	1917	1916	660
299	20231128	135900	24016088	1920	1920	1920	1920	0
300	20231128	135800	24016088	1920	1920	1920	1920	0
301	20231128	135700	24016088	1920	1920	1920	1920	0
302	20231128	135600	24016088	1920	1920	1920	1920	0
303	20231128	135500	24016088	1920	1920	1920	1920	0
304	20231128	135400	24016088	1920	1920	1920	1920	0
305	20231128	135300	24016088	1920	1920	1920	1920	0
306	20231128	135200	24016088	1920	1920	1920	1920	0
307	20231128	135100	24016088	1920	1920	1920	1920	0
308	20231128	135000	24016088	1920	1920	1920	1920	0
309	20231128	134900	24016088	1920	1920	1920	1920	0
310	20231128	134800	24016088	1920	1920	1920	1920	0
311	20231128	134700	24016088	1920	1920	1920	1920	0
312	20231128	134600	24016088	1920	1920	1920	1920	0
313	20231128	134500	24016088	1920	1920	1920	1920	0
314	20231128	134400	24016088	1920	1920	1920	1920	0
315	20231128	134300	24016088	1920	1920	1920	1920	0
316	20231128	134200	24016088	1920	1920	1920	1920	0
317	20231128	134100	24016088	1920	1920	1920	1920	0
318	20231128	134000	24016088	1920	1920	1920	1920	0
319	20231128	133900	24016088	1920	1920	1920	1920	0
320	20231128	133800	24016088	1920	1920	1920	1920	0
321	20231128	133700	24016088	1920	1920	1920	1920	0
322	20231128	133600	24016088	1920	1920	1920	1920	0
323	20231128	133500	24016088	1920	1920	1920	1920	0
324	20231128	133400	24016088	1920	1920	1920	1920	0
325	20231128	133300	24016088	1920	1920	1920	1920	0
326	20231128	133200	24016088	1920	1920	1920	1920	0
327	20231128	133100	24016088	1920	1920	1920	1920	0
328	20231128	133000	24016088	1920	1920	1920	1920	1
329	20231128	132900	24014168	1917	1917	1917	1917	0
330	20231128	132800	24014168	1917	1917	1917	1917	0
331	20231128	132700	24014168	1917	1917	1917	1917	0
332	20231128	132600	24014168	1917	1917	1917	1917	0
333	20231128	132500	24014168	1917	1917	1917	1917	0
334	20231128	132400	24014168	1917	1917	1917	1917	0
335	20231128	132300	24014168	1917	1917	1917	1917	0
336	20231128	132200	24014168	1917	1917	1917	1917	0
337	20231128	132100	24014168	1917	1917	1917	1917	0
338	20231128	132000	24014168	1917	1917	1917	1917	0
339	20231128	131900	24014168	1917	1917	1917	1917	0
340	20231128	131800	24014168	1917	1917	1917	1917	0
341	20231128	131700	24014168	1917	1917	1917	1917	0
342	20231128	131600	24014168	1917	1918	1918	1917	192
343	20231128	131500	23646036	1918	1918	1918	1918	2
344	20231128	131400	23642200	1919	1919	1919	1919	0
345	20231128	131300	23642200	1919	1919	1919	1919	0
346	20231128	131200	23642200	1919	1919	1919	1919	0
347	20231128	131100	23642200	1919	1919	1919	1919	0
348	20231128	131000	23642200	1919	1919	1919	1919	0
349	20231128	130900	23642200	1919	1919	1919	1919	0
350	20231128	130800	23642200	1919	1919	1919	1919	0
351	20231128	130700	23642200	1919	1919	1919	1919	0
352	20231128	130600	23642200	1919	1919	1919	1919	0
353	20231128	130500	23642200	1919	1919	1919	1919	160
354	20231128	130400	23335160	1920	1920	1920	1920	0
355	20231128	130300	23335160	1920	1920	1920	1920	0
356	20231128	130200	23335160	1920	1920	1920	1920	0
357	20231128	130100	23335160	1920	1920	1920	1920	0
358	20231128	130000	23335160	1920	1920	1920	1920	0
359	20231128	125900	23335160	1920	1920	1920	1920	0
360	20231128	125800	23335160	1920	1920	1920	1920	958
361	20231128	125700	21495800	1920	1920	1920	1920	0
362	20231128	125600	21495800	1920	1920	1920	1920	0
363	20231128	125500	21495800	1920	1920	1920	1920	0
364	20231128	125400	21495800	1920	1920	1920	1920	0
365	20231128	125300	21495800	1920	1920	1920	1920	20
366	20231128	125200	21457400	1920	1920	1920	1920	0
367	20231128	125100	21457400	1920	1920	1920	1920	0
368	20231128	125000	21457400	1920	1920	1920	1920	0
369	20231128	124900	21457400	1920	1920	1920	1920	0
370	20231128	124800	21457400	1920	1920	1920	1920	0
371	20231128	124700	21457400	1920	1920	1920	1920	0
372	20231128	124600	21457400	1920	1920	1920	1920	0
373	20231128	124500	21457400	1920	1920	1920	1920	5
374	20231128	124400	21447800	1921	1921	1921	1921	0
375	20231128	124300	21447800	1921	1921	1921	1921	0
376	20231128	124200	21447800	1921	1921	1921	1921	0
377	20231128	124100	21447800	1921	1921	1921	1921	0
378	20231128	124000	21447800	1921	1921	1921	1921	0
379	20231128	123900	21447800	1921	1921	1921	1921	0
380	20231128	123800	21447800	1921	1921	1921	1921	7
381	20231128	123700	21434353	1921	1921	1921	1921	0
382	20231128	123600	21434353	1921	1921	1921	1921	0
383	20231128	123500	21434353	1921	1921	1921	1921	0
384	20231128	123400	21434353	1921	1921	1921	1921	0
385	20231128	123300	21434353	1921	1921	1921	1921	0
386	20231128	123200	21434353	1921	1921	1921	1921	0
387	20231128	123100	21434353	1921	1921	1921	1921	0
388	20231128	123000	21434353	1921	1921	1921	1921	0
389	20231128	122900	21434353	1921	1921	1921	1921	0
390	20231128	122800	21434353	1921	1921	1921	1921	0
391	20231128	122700	21434353	1921	1921	1921	1921	0
392	20231128	122600	21434353	1921	1921	1921	1921	0
393	20231128	122500	21434353	1921	1921	1921	1921	2
394	20231128	122400	21430511	1920	1920	1920	1920	0
395	20231128	122300	21430511	1920	1920	1920	1920	0
396	20231128	122200	21430511	1920	1920	1920	1920	0
397	20231128	122100	21430511	1920	1920	1920	1920	0
398	20231128	122000	21430511	1920	1920	1920	1920	0
399	20231128	121900	21430511	1920	1920	1920	1920	517
400	20231128	121800	20437871	1920	1920	1920	1920	0
401	20231128	121700	20437871	1920	1920	1920	1920	0
402	20231128	121600	20437871	1920	1920	1920	1920	0
403	20231128	121500	20437871	1920	1920	1920	1920	0
404	20231128	121400	20437871	1920	1920	1920	1920	2
405	20231128	121300	20434031	1920	1920	1920	1920	0
406	20231128	121200	20434031	1920	1920	1920	1920	0
407	20231128	121100	20434031	1920	1920	1920	1920	0
408	20231128	121000	20434031	1920	1920	1920	1920	183
409	20231128	120900	20082671	1920	1920	1920	1920	0
410	20231128	120800	20082671	1920	1920	1920	1920	0
411	20231128	120700	20082671	1920	1920	1920	1920	0
412	20231128	120600	20082671	1920	1920	1920	1920	0
413	20231128	120500	20082671	1920	1920	1920	1920	0
414	20231128	120400	20082671	1920	1920	1920	1920	0
415	20231128	120300	20082671	1920	1920	1920	1920	0
416	20231128	120200	20082671	1920	1920	1920	1920	0
417	20231128	120100	20082671	1920	1920	1920	1920	0
418	20231128	120000	20082671	1920	1920	1920	1920	0
419	20231128	115900	20082671	1920	1920	1920	1920	0
420	20231128	115800	20082671	1920	1920	1920	1920	0
421	20231128	115700	20082671	1920	1920	1920	1920	0
422	20231128	115600	20082671	1920	1920	1920	1920	0
423	20231128	115500	20082671	1920	1920	1920	1920	0
424	20231128	115400	20082671	1920	1920	1920	1920	0
425	20231128	115300	20082671	1920	1920	1920	1920	0
426	20231128	115200	20082671	1920	1920	1920	1920	37
427	20231128	115100	20011631	1923	1923	1923	1923	0
428	20231128	115000	20011631	1923	1923	1923	1923	0
429	20231128	114900	20011631	1923	1923	1923	1923	0
430	20231128	114800	20011631	1923	1923	1923	1923	0
431	20231128	114700	20011631	1923	1923	1923	1923	0
432	20231128	114600	20011631	1923	1922	1923	1922	15
433	20231128	114500	19982796	1920	1920	1920	1920	0
434	20231128	114400	19982796	1920	1920	1920	1920	0
435	20231128	114300	19982796	1920	1920	1920	1920	0
436	20231128	114200	19982796	1920	1920	1920	1920	0
437	20231128	114100	19982796	1920	1920	1920	1920	519
438	20231128	114000	18986316	1922	1922	1922	1922	0
439	20231128	113900	18986316	1922	1922	1922	1922	34
440	20231128	113800	18920968	1922	1920	1922	1920	71
441	20231128	113700	18784516	1922	1922	1922	1922	35
442	20231128	113600	18717246	1923	1923	1923	1923	0
443	20231128	113500	18717246	1923	1923	1923	1923	0
444	20231128	113400	18717246	1923	1923	1923	1923	0
445	20231128	113300	18717246	1923	1923	1923	1923	0
446	20231128	113200	18717246	1923	1923	1923	1923	0
447	20231128	113100	18717246	1923	1922	1923	1922	15
448	20231128	113000	18688411	1920	1920	1920	1920	0
449	20231128	112900	18688411	1920	1920	1920	1920	1
450	20231128	112800	18686491	1920	1920	1920	1920	519
451	20231128	112700	17690011	1920	1920	1920	1920	0
452	20231128	112600	17690011	1920	1920	1920	1920	0
453	20231128	112500	17690011	1920	1920	1920	1920	0
454	20231128	112400	17690011	1920	1920	1920	1920	1000
455	20231128	112300	15770011	1920	1920	1920	1920	0
456	20231128	112200	15770011	1920	1920	1920	1920	0
457	20231128	112100	15770011	1920	1920	1920	1920	0
458	20231128	112000	15770011	1920	1920	1920	1920	0
459	20231128	111900	15770011	1920	1920	1920	1920	0
460	20231128	111800	15770011	1920	1920	1920	1920	0
461	20231128	111700	15770011	1920	1920	1920	1920	519
462	20231128	111600	14773531	1920	1920	1920	1920	0
463	20231128	111500	14773531	1920	1920	1920	1920	3
464	20231128	111400	14767771	1920	1920	1920	1920	0
465	20231128	111300	14767771	1920	1920	1920	1920	0
466	20231128	111200	14767771	1920	1920	1920	1920	0
467	20231128	111100	14767771	1920	1920	1920	1920	0
468	20231128	111000	14767771	1920	1920	1920	1920	0
469	20231128	110900	14767771	1920	1920	1920	1920	0
470	20231128	110800	14767771	1920	1920	1920	1920	0
471	20231128	110700	14767771	1920	1920	1920	1920	0
472	20231128	110600	14767771	1920	1920	1920	1920	0
473	20231128	110500	14767771	1920	1920	1920	1920	0
474	20231128	110400	14767771	1920	1920	1920	1920	0
475	20231128	110300	14767771	1920	1920	1920	1920	520
476	20231128	110200	13769371	1920	1920	1920	1920	0
477	20231128	110100	13769371	1920	1920	1920	1920	0
478	20231128	110000	13769371	1920	1920	1920	1920	0
479	20231128	105900	13769371	1920	1920	1920	1920	0
480	20231128	105800	13769371	1920	1920	1920	1920	0
481	20231128	105700	13769371	1920	1920	1920	1920	0
482	20231128	105600	13769371	1920	1920	1920	1920	0
483	20231128	105500	13769371	1920	1920	1920	1920	0
484	20231128	105400	13769371	1920	1920	1920	1920	0
485	20231128	105300	13769371	1920	1920	1920	1920	0
486	20231128	105200	13769371	1920	1920	1920	1920	0
487	20231128	105100	13769371	1920	1920	1920	1920	0
488	20231128	105000	13769371	1920	1920	1920	1920	0
489	20231128	104900	13769371	1920	1920	1920	1920	0
490	20231128	104800	13769371	1920	1920	1920	1920	465
491	20231128	104700	12876571	1920	1920	1920	1920	0
492	20231128	104600	12876571	1920	1921	1921	1920	2044
493	20231128	104500	8952063	1925	1925	1925	1925	1
494	20231128	104400	8950138	1924	1924	1924	1924	0
495	20231128	104300	8950138	1924	1924	1924	1924	0
496	20231128	104200	8950138	1924	1924	1924	1924	0
497	20231128	104100	8950138	1924	1924	1924	1924	0
498	20231128	104000	8950138	1924	1924	1924	1924	0
499	20231128	103900	8950138	1924	1924	1924	1924	0
500	20231128	103800	8950138	1924	1924	1924	1924	0
501	20231128	103700	8950138	1924	1924	1924	1924	0
502	20231128	103600	8950138	1924	1924	1924	1924	15
503	20231128	103500	8921278	1926	1924	1926	1924	187
504	20231128	103400	8561487	1920	1920	1920	1920	0
505	20231128	103300	8561487	1920	1920	1920	1920	0
506	20231128	103200	8561487	1920	1920	1920	1920	0
507	20231128	103100	8561487	1920	1920	1920	1920	519
508	20231128	103000	7565007	1920	1920	1920	1920	0
509	20231128	102900	7565007	1920	1920	1920	1920	0
510	20231128	102800	7565007	1920	1920	1920	1920	101
511	20231128	102700	7371087	1924	1924	1924	1924	0
512	20231128	102600	7371087	1924	1924	1924	1924	0
513	20231128	102500	7371087	1924	1924	1924	1924	0
514	20231128	102400	7371087	1924	1924	1924	1924	0
515	20231128	102300	7371087	1924	1924	1924	1924	0
516	20231128	102200	7371087	1924	1924	1924	1924	30
517	20231128	102100	7313367	1924	1924	1924	1924	0
518	20231128	102000	7313367	1924	1924	1924	1924	0
519	20231128	101900	7313367	1924	1924	1924	1924	0
520	20231128	101800	7313367	1924	1924	1924	1924	0
521	20231128	101700	7313367	1924	1924	1924	1924	0
522	20231128	101600	7313367	1924	1924	1924	1924	0
523	20231128	101500	7313367	1924	1924	1924	1924	0
524	20231128	101400	7313367	1924	1924	1924	1924	1
525	20231128	101300	7311443	1920	1920	1920	1920	320
526	20231128	101200	6697043	1920	1920	1920	1920	0
527	20231128	101100	6697043	1920	1920	1920	1920	200
528	20231128	101000	6313043	1920	1920	1920	1920	1
529	20231128	100900	6311123	1920	1920	1920	1920	0
530	20231128	100800	6311123	1920	1920	1920	1920	0
531	20231128	100700	6311123	1920	1920	1920	1920	0
532	20231128	100600	6311123	1920	1920	1920	1920	0
533	20231128	100500	6311123	1920	1920	1920	1920	0
534	20231128	100400	6311123	1920	1920	1920	1920	0
535	20231128	100300	6311123	1920	1920	1920	1920	0
536	20231128	100200	6311123	1920	1920	1920	1920	0
537	20231128	100100	6311123	1920	1920	1920	1920	0
538	20231128	100000	6311123	1920	1920	1920	1920	0
539	20231128	095900	6311123	1920	1920	1920	1920	0
540	20231128	095800	6311123	1920	1920	1920	1920	0
541	20231128	095700	6311123	1920	1920	1920	1920	0
542	20231128	095600	6311123	1920	1920	1920	1920	0
543	20231128	095500	6311123	1920	1920	1920	1920	549
544	20231128	095400	5257043	1919	1919	1919	1919	550
545	20231128	095300	4201593	1920	1920	1920	1920	0
546	20231128	095200	4201593	1920	1920	1920	1920	0
547	20231128	095100	4201593	1920	1920	1920	1920	104
548	20231128	095000	4001913	1927	1927	1927	1927	0
549	20231128	094900	4001913	1927	1927	1927	1927	0
550	20231128	094800	4001913	1927	1927	1927	1927	0
551	20231128	094700	4001913	1927	1927	1927	1927	0
552	20231128	094600	4001913	1927	1927	1927	1927	0
553	20231128	094500	4001913	1927	1927	1927	1927	0
554	20231128	094400	4001913	1927	1927	1927	1927	0
555	20231128	094300	4001913	1927	1927	1927	1927	0
556	20231128	094200	4001913	1927	1927	1927	1927	0
557	20231128	094100	4001913	1927	1923	1927	1923	10
558	20231128	094000	3982651	1923	1920	1923	1920	528
559	20231128	093900	2968888	1919	1922	1922	1919	224
560	20231128	093800	2538766	1923	1923	1923	1923	0
561	20231128	093700	2538766	1923	1923	1923	1923	5
562	20231128	093600	2529151	1923	1923	1923	1923	42
563	20231128	093500	2448385	1927	1927	1927	1927	0
564	20231128	093400	2448385	1927	1927	1927	1927	0
565	20231128	093300	2448385	1927	1927	1927	1927	0
566	20231128	093200	2448385	1927	1927	1927	1927	2
567	20231128	093100	2444531	1927	1927	1927	1927	5
568	20231128	093000	2434896	1928	1928	1928	1928	0
569	20231128	092900	2434896	1928	1928	1928	1928	0
570	20231128	092800	2434896	1928	1928	1928	1928	0
571	20231128	092700	2434896	1928	1928	1928	1928	0
572	20231128	092600	2434896	1928	1928	1928	1928	0
573	20231128	092500	2434896	1928	1928	1928	1928	0
574	20231128	092400	2434896	1928	1928	1928	1928	0
575	20231128	092300	2434896	1928	1928	1928	1928	0
576	20231128	092200	2434896	1928	1928	1928	1928	0
577	20231128	092100	2434896	1928	1928	1928	1928	6
578	20231128	092000	2423328	1928	1928	1928	1928	0
579	20231128	091900	2423328	1928	1928	1928	1928	0
580	20231128	091800	2423328	1928	1927	1928	1927	1000
581	20231128	091700	495427	1928	1927	1928	1927	10
582	20231128	091600	476156	1928	1928	1928	1928	0
583	20231128	091500	476156	1928	1928	1928	1928	0
584	20231128	091400	476156	1928	1928	1928	1928	0
585	20231128	091300	476156	1928	1928	1928	1928	0
586	20231128	091200	476156	1928	1928	1928	1928	0
587	20231128	091100	476156	1928	1928	1928	1928	0
588	20231128	091000	476156	1928	1928	1928	1928	0
589	20231128	090900	476156	1928	1928	1928	1928	0
590	20231128	090800	476156	1928	1920	1928	1920	15
591	20231128	090700	447276	1928	1928	1928	1928	5
592	20231128	090600	437636	1928	1928	1928	1928	0
593	20231128	090500	437636	1928	1917	1928	1917	6
594	20231128	090400	426123	1918	1918	1918	1918	0
595	20231128	090300	426123	1918	1920	1920	1918	146
596	20231128	090200	145920	1920	1920	1920	1920	0
597	20231128	090100	145920	1920	1920	1920	1920	0
598	20231128	090000	145920	1920	1920	1920	1920	76