KissMeData/012200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185600	29565538	1926	1926	1926	1926	510
3	20231124	185500	29565538	1926	1926	1926	1926	0
4	20231124	185400	29565538	1926	1926	1926	1926	0
5	20231124	185300	29565538	1926	1926	1926	1926	0
6	20231124	185200	29565538	1926	1926	1926	1926	0
7	20231124	185100	29565538	1926	1926	1926	1926	0
8	20231124	185000	29565538	1926	1926	1926	1926	0
9	20231124	184900	29565538	1926	1926	1926	1926	0
10	20231124	184800	29565538	1926	1926	1926	1926	0
11	20231124	184700	29565538	1926	1926	1926	1926	0
12	20231124	184600	29565538	1926	1926	1926	1926	0
13	20231124	184500	29565538	1926	1926	1926	1926	0
14	20231124	184400	29565538	1926	1926	1926	1926	0
15	20231124	184300	29565538	1926	1926	1926	1926	0
16	20231124	184200	29565538	1926	1926	1926	1926	0
17	20231124	184100	29565538	1926	1926	1926	1926	0
18	20231124	184000	29565538	1926	1926	1926	1926	0
19	20231124	183900	29565538	1926	1926	1926	1926	0
20	20231124	183800	29565538	1926	1926	1926	1926	0
21	20231124	183700	29565538	1926	1926	1926	1926	0
22	20231124	183600	29565538	1926	1926	1926	1926	0
23	20231124	183500	29565538	1926	1926	1926	1926	0
24	20231124	183400	29565538	1926	1926	1926	1926	0
25	20231124	183300	29565538	1926	1926	1926	1926	0
26	20231124	183200	29565538	1926	1926	1926	1926	0
27	20231124	183100	29565538	1926	1926	1926	1926	0
28	20231124	183000	29565538	1926	1926	1926	1926	0
29	20231124	182900	29565538	1926	1926	1926	1926	0
30	20231124	182800	29565538	1926	1926	1926	1926	0
31	20231124	182700	29565538	1926	1926	1926	1926	0
32	20231124	182600	29565538	1926	1926	1926	1926	510
33	20231124	182500	29565538	1926	1926	1926	1926	0
34	20231124	182400	29565538	1926	1926	1926	1926	0
35	20231124	182300	29565538	1926	1926	1926	1926	0
36	20231124	182200	29565538	1926	1926	1926	1926	0
37	20231124	182100	29565538	1926	1926	1926	1926	0
38	20231124	182000	29565538	1926	1926	1926	1926	0
39	20231124	181900	29565538	1926	1926	1926	1926	0
40	20231124	181800	29565538	1926	1926	1926	1926	0
41	20231124	181700	29565538	1926	1926	1926	1926	0
42	20231124	181600	29565538	1926	1926	1926	1926	0
43	20231124	181500	29565538	1926	1926	1926	1926	0
44	20231124	181400	29565538	1926	1926	1926	1926	0
45	20231124	181300	29565538	1926	1926	1926	1926	0
46	20231124	181200	29565538	1926	1926	1926	1926	0
47	20231124	181100	29565538	1926	1926	1926	1926	0
48	20231124	181000	29565538	1926	1926	1926	1926	0
49	20231124	180900	29565538	1926	1926	1926	1926	0
50	20231124	180800	29565538	1926	1926	1926	1926	0
51	20231124	180700	29565538	1926	1926	1926	1926	0
52	20231124	180600	29565538	1926	1926	1926	1926	0
53	20231124	180500	29565538	1926	1926	1926	1926	0
54	20231124	180400	29565538	1926	1926	1926	1926	0
55	20231124	180300	29565538	1926	1926	1926	1926	0
56	20231124	180200	29565538	1926	1926	1926	1926	0
57	20231124	180100	29565538	1926	1926	1926	1926	0
58	20231124	180000	29565538	1926	1926	1926	1926	0
59	20231124	175900	29565538	1926	1926	1926	1926	0
60	20231124	175800	29565538	1926	1926	1926	1926	0
61	20231124	175700	29565538	1926	1926	1926	1926	0
62	20231124	175600	29565538	1926	1926	1926	1926	510
63	20231124	175500	29565538	1926	1926	1926	1926	0
64	20231124	175400	29565538	1926	1926	1926	1926	0
65	20231124	175300	29565538	1926	1926	1926	1926	0
66	20231124	175200	29565538	1926	1926	1926	1926	0
67	20231124	175100	29565538	1926	1926	1926	1926	0
68	20231124	175000	29565538	1926	1926	1926	1926	0
69	20231124	174900	29565538	1926	1926	1926	1926	0
70	20231124	174800	29565538	1926	1926	1926	1926	0
71	20231124	174700	29565538	1926	1926	1926	1926	0
72	20231124	174600	29565538	1926	1926	1926	1926	0
73	20231124	174500	29565538	1926	1926	1926	1926	0
74	20231124	174400	29565538	1926	1926	1926	1926	0
75	20231124	174300	29565538	1926	1926	1926	1926	0
76	20231124	174200	29565538	1926	1926	1926	1926	0
77	20231124	174100	29565538	1926	1926	1926	1926	0
78	20231124	174000	29565538	1926	1926	1926	1926	0
79	20231124	173900	29565538	1926	1926	1926	1926	0
80	20231124	173800	29565538	1926	1926	1926	1926	0
81	20231124	173700	29565538	1926	1926	1926	1926	0
82	20231124	173600	29565538	1926	1926	1926	1926	0
83	20231124	173500	29565538	1926	1926	1926	1926	0
84	20231124	173400	29565538	1926	1926	1926	1926	0
85	20231124	173300	29565538	1926	1926	1926	1926	0
86	20231124	173200	29565538	1926	1926	1926	1926	0
87	20231124	173100	29565538	1926	1926	1926	1926	0
88	20231124	173000	29565538	1926	1926	1926	1926	0
89	20231124	172900	29565538	1926	1926	1926	1926	0
90	20231124	172800	29565538	1926	1926	1926	1926	0
91	20231124	172700	29565538	1926	1926	1926	1926	0
92	20231124	172600	29565538	1926	1926	1926	1926	510
93	20231124	172500	29565538	1926	1926	1926	1926	0
94	20231124	172400	29565538	1926	1926	1926	1926	0
95	20231124	172300	29565538	1926	1926	1926	1926	0
96	20231124	172200	29565538	1926	1926	1926	1926	0
97	20231124	172100	29565538	1926	1926	1926	1926	0
98	20231124	172000	29565538	1926	1926	1926	1926	0
99	20231124	171900	29565538	1926	1926	1926	1926	0
100	20231124	171800	29565538	1926	1926	1926	1926	0
101	20231124	171700	29565538	1926	1926	1926	1926	0
102	20231124	171600	29565538	1926	1926	1926	1926	0
103	20231124	171500	29565538	1926	1926	1926	1926	0
104	20231124	171400	29565538	1926	1926	1926	1926	0
105	20231124	171300	29565538	1926	1926	1926	1926	0
106	20231124	171200	29565538	1926	1926	1926	1926	0
107	20231124	171100	29565538	1926	1926	1926	1926	0
108	20231124	171000	29565538	1926	1926	1926	1926	0
109	20231124	170900	29565538	1926	1926	1926	1926	0
110	20231124	170800	29565538	1926	1926	1926	1926	0
111	20231124	170700	29565538	1926	1926	1926	1926	0
112	20231124	170600	29565538	1926	1926	1926	1926	0
113	20231124	170500	29565538	1926	1926	1926	1926	0
114	20231124	170400	29565538	1926	1926	1926	1926	0
115	20231124	170300	29565538	1926	1926	1926	1926	0
116	20231124	170200	29565538	1926	1926	1926	1926	0
117	20231124	170100	29565538	1926	1926	1926	1926	0
118	20231124	170000	29565538	1926	1926	1926	1926	0
119	20231124	165900	29565538	1926	1926	1926	1926	0
120	20231124	165800	29565538	1926	1926	1926	1926	0
121	20231124	165700	29565538	1926	1926	1926	1926	0
122	20231124	165600	29565538	1926	1926	1926	1926	510
123	20231124	165500	29565538	1926	1926	1926	1926	0
124	20231124	165400	29565538	1926	1926	1926	1926	0
125	20231124	165300	29565538	1926	1926	1926	1926	0
126	20231124	165200	29565538	1926	1926	1926	1926	0
127	20231124	165100	29565538	1926	1926	1926	1926	0
128	20231124	165000	29565538	1926	1926	1926	1926	0
129	20231124	164900	29565538	1926	1926	1926	1926	0
130	20231124	164800	29565538	1926	1926	1926	1926	0
131	20231124	164700	29565538	1926	1926	1926	1926	0
132	20231124	164600	29565538	1926	1926	1926	1926	0
133	20231124	164500	29565538	1926	1926	1926	1926	0
134	20231124	164400	29565538	1926	1926	1926	1926	0
135	20231124	164300	29565538	1926	1926	1926	1926	0
136	20231124	164200	29565538	1926	1926	1926	1926	0
137	20231124	164100	29565538	1926	1926	1926	1926	0
138	20231124	164000	29565538	1926	1926	1926	1926	0
139	20231124	163900	29565538	1926	1926	1926	1926	0
140	20231124	163800	29565538	1926	1926	1926	1926	0
141	20231124	163700	29565538	1926	1926	1926	1926	0
142	20231124	163600	29565538	1926	1926	1926	1926	0
143	20231124	163500	29565538	1926	1926	1926	1926	0
144	20231124	163400	29565538	1926	1926	1926	1926	0
145	20231124	163300	29565538	1926	1926	1926	1926	0
146	20231124	163200	29565538	1926	1926	1926	1926	0
147	20231124	163100	29565538	1926	1926	1926	1926	0
148	20231124	163000	29565538	1926	1926	1926	1926	0
149	20231124	162900	29565538	1926	1926	1926	1926	0
150	20231124	162800	29565538	1926	1926	1926	1926	0
151	20231124	162700	29565538	1926	1926	1926	1926	0
152	20231124	162600	29565538	1926	1926	1926	1926	510
153	20231124	162500	29565538	1926	1926	1926	1926	0
154	20231124	162400	29565538	1926	1926	1926	1926	0
155	20231124	162300	29565538	1926	1926	1926	1926	0
156	20231124	162200	29565538	1926	1926	1926	1926	0
157	20231124	162100	29565538	1926	1926	1926	1926	0
158	20231124	162000	29565538	1926	1926	1926	1926	0
159	20231124	161900	29565538	1926	1926	1926	1926	0
160	20231124	161800	29565538	1926	1926	1926	1926	0
161	20231124	161700	29565538	1926	1926	1926	1926	0
162	20231124	161600	29565538	1926	1926	1926	1926	0
163	20231124	161500	29565538	1926	1926	1926	1926	0
164	20231124	161400	29565538	1926	1926	1926	1926	0
165	20231124	161300	29565538	1926	1926	1926	1926	0
166	20231124	161200	29565538	1926	1926	1926	1926	0
167	20231124	161100	29565538	1926	1926	1926	1926	0
168	20231124	161000	29565538	1926	1926	1926	1926	0
169	20231124	160900	29565538	1926	1926	1926	1926	0
170	20231124	160800	29565538	1926	1926	1926	1926	0
171	20231124	160700	29565538	1926	1926	1926	1926	0
172	20231124	160600	29565538	1926	1926	1926	1926	0
173	20231124	160500	29565538	1926	1926	1926	1926	0
174	20231124	160400	29565538	1926	1926	1926	1926	0
175	20231124	160300	29565538	1926	1926	1926	1926	0
176	20231124	160200	29565538	1926	1926	1926	1926	0
177	20231124	160100	29565538	1926	1926	1926	1926	0
178	20231124	160000	29565538	1926	1926	1926	1926	0
179	20231124	155900	29565538	1926	1926	1926	1926	0
180	20231124	155800	29565538	1926	1926	1926	1926	0
181	20231124	155700	29565538	1926	1926	1926	1926	0
182	20231124	155600	29565538	1926	1926	1926	1926	510
183	20231124	155500	29565538	1926	1926	1926	1926	0
184	20231124	155400	29565538	1926	1926	1926	1926	0
185	20231124	155300	29565538	1926	1926	1926	1926	0
186	20231124	155200	29565538	1926	1926	1926	1926	0
187	20231124	155100	29565538	1926	1926	1926	1926	0
188	20231124	155000	29565538	1926	1926	1926	1926	0
189	20231124	154900	29565538	1926	1926	1926	1926	0
190	20231124	154800	29565538	1926	1926	1926	1926	0
191	20231124	154700	29565538	1926	1926	1926	1926	0
192	20231124	154600	29565538	1926	1926	1926	1926	0
193	20231124	154500	29565538	1926	1926	1926	1926	0
194	20231124	154400	29565538	1926	1926	1926	1926	0
195	20231124	154300	29565538	1926	1926	1926	1926	0
196	20231124	154200	29565538	1926	1926	1926	1926	0
197	20231124	154100	29565538	1926	1926	1926	1926	0
198	20231124	154000	29565538	1926	1926	1926	1926	0
199	20231124	153900	29565538	1926	1926	1926	1926	0
200	20231124	153800	29565538	1926	1926	1926	1926	0
201	20231124	153700	29565538	1926	1926	1926	1926	0
202	20231124	153600	29565538	1926	1926	1926	1926	0
203	20231124	153500	29565538	1926	1926	1926	1926	0
204	20231124	153400	29565538	1926	1926	1926	1926	0
205	20231124	153300	29565538	1926	1926	1926	1926	0
206	20231124	153200	29565538	1926	1926	1926	1926	0
207	20231124	153100	29565538	1926	1926	1926	1926	0
208	20231124	153000	29565538	1926	1926	1926	1926	510
209	20231124	152900	28583278	1931	1931	1931	1931	0
210	20231124	152800	28583278	1931	1931	1931	1931	0
211	20231124	152700	28583278	1931	1931	1931	1931	0
212	20231124	152600	28583278	1931	1931	1931	1931	0
213	20231124	152500	28583278	1931	1931	1931	1931	0
214	20231124	152400	28583278	1931	1931	1931	1931	0
215	20231124	152300	28583278	1931	1931	1931	1931	0
216	20231124	152200	28583278	1931	1931	1931	1931	0
217	20231124	152100	28583278	1931	1931	1931	1931	0
218	20231124	152000	28583278	1931	1931	1931	1931	0
219	20231124	151900	28583278	1931	1931	1931	1931	0
220	20231124	151800	28583278	1931	1931	1931	1931	0
221	20231124	151700	28583278	1931	1928	1931	1926	1040
222	20231124	151600	26580170	1931	1931	1931	1931	0
223	20231124	151500	26580170	1931	1930	1931	1930	80
224	20231124	151400	26425763	1930	1930	1930	1930	0
225	20231124	151300	26425763	1930	1930	1930	1930	0
226	20231124	151200	26425763	1930	1930	1930	1930	400
227	20231124	151100	25653763	1930	1930	1930	1930	0
228	20231124	151000	25653763	1930	1930	1930	1930	10
229	20231124	150900	25634463	1928	1928	1928	1928	1
230	20231124	150800	25632535	1930	1930	1930	1930	0
231	20231124	150700	25632535	1930	1930	1930	1930	0
232	20231124	150600	25632535	1930	1930	1930	1930	0
233	20231124	150500	25632535	1930	1930	1930	1930	0
234	20231124	150400	25632535	1930	1930	1930	1930	0
235	20231124	150300	25632535	1930	1930	1930	1930	17
236	20231124	150200	25599725	1931	1928	1931	1925	953
237	20231124	150100	23764648	1931	1930	1931	1930	70
238	20231124	150000	23629482	1930	1930	1930	1930	496
239	20231124	145900	22672202	1930	1930	1930	1930	0
240	20231124	145800	22672202	1930	1930	1930	1930	0
241	20231124	145700	22672202	1930	1930	1930	1930	0
242	20231124	145600	22672202	1930	1930	1930	1930	0
243	20231124	145500	22672202	1930	1930	1930	1930	0
244	20231124	145400	22672202	1930	1931	1931	1930	125
245	20231124	145300	22430852	1930	1930	1930	1930	0
246	20231124	145200	22430852	1930	1930	1930	1930	599
247	20231124	145100	21274782	1925	1925	1925	1925	0
248	20231124	145000	21274782	1925	1925	1925	1925	0
249	20231124	144900	21274782	1925	1925	1925	1925	0
250	20231124	144800	21274782	1925	1925	1925	1925	0
251	20231124	144700	21274782	1925	1925	1925	1925	0
252	20231124	144600	21274782	1925	1925	1925	1925	0
253	20231124	144500	21274782	1925	1925	1925	1925	0
254	20231124	144400	21274782	1925	1925	1925	1925	0
255	20231124	144300	21274782	1925	1925	1925	1925	0
256	20231124	144200	21274782	1925	1925	1925	1925	0
257	20231124	144100	21274782	1925	1925	1925	1925	1700
258	20231124	144000	18002282	1931	1925	1931	1925	375
259	20231124	143900	17280257	1931	1931	1931	1931	0
260	20231124	143800	17280257	1931	1928	1931	1928	15
261	20231124	143700	17251295	1925	1925	1925	1925	0
262	20231124	143600	17251295	1925	1926	1926	1925	1216
263	20231124	143500	14909818	1929	1929	1929	1929	0
264	20231124	143400	14909818	1929	1929	1929	1929	15
265	20231124	143300	14880883	1927	1927	1927	1927	0
266	20231124	143200	14880883	1927	1927	1927	1927	0
267	20231124	143100	14880883	1927	1928	1928	1927	2487
268	20231124	143000	10087352	1929	1929	1929	1929	0
269	20231124	142900	10087352	1929	1929	1929	1929	0
270	20231124	142800	10087352	1929	1929	1929	1929	0
271	20231124	142700	10087352	1929	1929	1929	1929	1
272	20231124	142600	10085423	1929	1929	1929	1929	0
273	20231124	142500	10085423	1929	1929	1929	1929	15
274	20231124	142400	10056488	1930	1930	1930	1930	0
275	20231124	142300	10056488	1930	1930	1930	1930	0
276	20231124	142200	10056488	1930	1930	1930	1930	0
277	20231124	142100	10056488	1930	1930	1930	1930	0
278	20231124	142000	10056488	1930	1930	1930	1930	0
279	20231124	141900	10056488	1930	1930	1930	1930	5
280	20231124	141800	10046838	1931	1931	1931	1931	0
281	20231124	141700	10046838	1931	1931	1931	1931	0
282	20231124	141600	10046838	1931	1931	1931	1931	0
283	20231124	141500	10046838	1931	1931	1931	1931	0
284	20231124	141400	10046838	1931	1931	1931	1931	0
285	20231124	141300	10046838	1931	1931	1931	1931	0
286	20231124	141200	10046838	1931	1931	1931	1931	0
287	20231124	141100	10046838	1931	1931	1931	1931	0
288	20231124	141000	10046838	1931	1931	1931	1931	0
289	20231124	140900	10046838	1931	1931	1931	1931	0
290	20231124	140800	10046838	1931	1931	1931	1931	0
291	20231124	140700	10046838	1931	1931	1931	1931	0
292	20231124	140600	10046838	1931	1931	1931	1931	0
293	20231124	140500	10046838	1931	1931	1931	1931	0
294	20231124	140400	10046838	1931	1931	1931	1931	5
295	20231124	140300	10037183	1932	1932	1932	1932	0
296	20231124	140200	10037183	1932	1932	1932	1932	0
297	20231124	140100	10037183	1932	1932	1932	1932	0
298	20231124	140000	10037183	1932	1932	1932	1932	0
299	20231124	135900	10037183	1932	1932	1932	1932	0
300	20231124	135800	10037183	1932	1932	1932	1932	0
301	20231124	135700	10037183	1932	1932	1932	1932	0
302	20231124	135600	10037183	1932	1932	1932	1932	0
303	20231124	135500	10037183	1932	1932	1932	1932	0
304	20231124	135400	10037183	1932	1932	1932	1932	0
305	20231124	135300	10037183	1932	1932	1932	1932	0
306	20231124	135200	10037183	1932	1932	1932	1932	2
307	20231124	135100	10033319	1932	1932	1932	1932	0
308	20231124	135000	10033319	1932	1932	1932	1932	0
309	20231124	134900	10033319	1932	1932	1932	1932	0
310	20231124	134800	10033319	1932	1932	1932	1932	1
311	20231124	134700	10031387	1932	1932	1932	1932	0
312	20231124	134600	10031387	1932	1932	1932	1932	0
313	20231124	134500	10031387	1932	1932	1932	1932	0
314	20231124	134400	10031387	1932	1932	1932	1932	0
315	20231124	134300	10031387	1932	1932	1932	1932	0
316	20231124	134200	10031387	1932	1932	1932	1932	0
317	20231124	134100	10031387	1932	1932	1932	1932	0
318	20231124	134000	10031387	1932	1932	1932	1932	0
319	20231124	133900	10031387	1932	1932	1932	1932	0
320	20231124	133800	10031387	1932	1932	1932	1932	0
321	20231124	133700	10031387	1932	1932	1932	1932	0
322	20231124	133600	10031387	1932	1932	1932	1932	0
323	20231124	133500	10031387	1932	1932	1932	1932	0
324	20231124	133400	10031387	1932	1932	1932	1932	0
325	20231124	133300	10031387	1932	1932	1932	1932	0
326	20231124	133200	10031387	1932	1932	1932	1932	0
327	20231124	133100	10031387	1932	1932	1932	1932	0
328	20231124	133000	10031387	1932	1932	1932	1932	0
329	20231124	132900	10031387	1932	1932	1932	1932	4
330	20231124	132800	10023659	1932	1932	1932	1932	0
331	20231124	132700	10023659	1932	1932	1932	1932	0
332	20231124	132600	10023659	1932	1932	1932	1932	0
333	20231124	132500	10023659	1932	1932	1932	1932	0
334	20231124	132400	10023659	1932	1932	1932	1932	0
335	20231124	132300	10023659	1932	1932	1932	1932	0
336	20231124	132200	10023659	1932	1932	1932	1932	0
337	20231124	132100	10023659	1932	1932	1932	1932	0
338	20231124	132000	10023659	1932	1932	1932	1932	0
339	20231124	131900	10023659	1932	1932	1932	1932	0
340	20231124	131800	10023659	1932	1928	1932	1928	48
341	20231124	131700	9931055	1932	1932	1932	1932	0
342	20231124	131600	9931055	1932	1932	1932	1932	0
343	20231124	131500	9931055	1932	1932	1932	1932	0
344	20231124	131400	9931055	1932	1932	1932	1932	0
345	20231124	131300	9931055	1932	1932	1932	1932	0
346	20231124	131200	9931055	1932	1932	1932	1932	0
347	20231124	131100	9931055	1932	1932	1932	1932	0
348	20231124	131000	9931055	1932	1932	1932	1932	0
349	20231124	130900	9931055	1932	1932	1932	1932	0
350	20231124	130800	9931055	1932	1932	1932	1932	1
351	20231124	130700	9929123	1932	1932	1932	1932	0
352	20231124	130600	9929123	1932	1932	1932	1932	0
353	20231124	130500	9929123	1932	1932	1932	1932	0
354	20231124	130400	9929123	1932	1932	1932	1932	0
355	20231124	130300	9929123	1932	1932	1932	1932	0
356	20231124	130200	9929123	1932	1932	1932	1932	0
357	20231124	130100	9929123	1932	1932	1932	1932	0
358	20231124	130000	9929123	1932	1932	1932	1932	0
359	20231124	125900	9929123	1932	1932	1932	1932	0
360	20231124	125800	9929123	1932	1932	1932	1932	0
361	20231124	125700	9929123	1932	1932	1932	1932	0
362	20231124	125600	9929123	1932	1932	1932	1932	0
363	20231124	125500	9929123	1932	1932	1932	1932	0
364	20231124	125400	9929123	1932	1932	1932	1932	0
365	20231124	125300	9929123	1932	1932	1932	1932	0
366	20231124	125200	9929123	1932	1932	1932	1932	10
367	20231124	125100	9909803	1929	1929	1929	1929	0
368	20231124	125000	9909803	1929	1929	1929	1929	0
369	20231124	124900	9909803	1929	1929	1929	1929	0
370	20231124	124800	9909803	1929	1929	1929	1929	0
371	20231124	124700	9909803	1929	1930	1930	1929	3
372	20231124	124600	9904014	1932	1932	1932	1932	0
373	20231124	124500	9904014	1932	1932	1932	1932	0
374	20231124	124400	9904014	1932	1932	1932	1932	0
375	20231124	124300	9904014	1932	1932	1932	1932	10
376	20231124	124200	9884694	1930	1930	1930	1930	0
377	20231124	124100	9884694	1930	1930	1930	1930	0
378	20231124	124000	9884694	1930	1930	1930	1930	0
379	20231124	123900	9884694	1930	1930	1930	1930	0
380	20231124	123800	9884694	1930	1930	1930	1930	0
381	20231124	123700	9884694	1930	1931	1931	1930	788
382	20231124	123600	8363279	1932	1932	1932	1932	0
383	20231124	123500	8363279	1932	1932	1932	1932	0
384	20231124	123400	8363279	1932	1932	1932	1932	0
385	20231124	123300	8363279	1932	1932	1932	1932	0
386	20231124	123200	8363279	1932	1932	1932	1932	0
387	20231124	123100	8363279	1932	1932	1932	1932	0
388	20231124	123000	8363279	1932	1932	1932	1932	0
389	20231124	122900	8363279	1932	1932	1932	1932	0
390	20231124	122800	8363279	1932	1932	1932	1932	0
391	20231124	122700	8363279	1932	1932	1932	1932	0
392	20231124	122600	8363279	1932	1932	1932	1932	2
393	20231124	122500	8359415	1932	1932	1932	1932	0
394	20231124	122400	8359415	1932	1932	1932	1932	0
395	20231124	122300	8359415	1932	1932	1932	1932	0
396	20231124	122200	8359415	1932	1932	1932	1932	0
397	20231124	122100	8359415	1932	1932	1932	1932	0
398	20231124	122000	8359415	1932	1932	1932	1932	0
399	20231124	121900	8359415	1932	1932	1932	1932	0
400	20231124	121800	8359415	1932	1932	1932	1932	0
401	20231124	121700	8359415	1932	1932	1932	1932	0
402	20231124	121600	8359415	1932	1932	1932	1932	0
403	20231124	121500	8359415	1932	1932	1932	1932	0
404	20231124	121400	8359415	1932	1932	1932	1932	0
405	20231124	121300	8359415	1932	1932	1932	1932	0
406	20231124	121200	8359415	1932	1932	1932	1932	0
407	20231124	121100	8359415	1932	1932	1932	1932	0
408	20231124	121000	8359415	1932	1932	1932	1932	0
409	20231124	120900	8359415	1932	1932	1932	1932	0
410	20231124	120800	8359415	1932	1932	1932	1932	1
411	20231124	120700	8357483	1932	1932	1932	1932	0
412	20231124	120600	8357483	1932	1932	1932	1932	0
413	20231124	120500	8357483	1932	1932	1932	1932	0
414	20231124	120400	8357483	1932	1932	1932	1932	0
415	20231124	120300	8357483	1932	1932	1932	1932	0
416	20231124	120200	8357483	1932	1932	1932	1932	0
417	20231124	120100	8357483	1932	1932	1932	1932	0
418	20231124	120000	8357483	1932	1932	1932	1932	0
419	20231124	115900	8357483	1932	1932	1932	1932	0
420	20231124	115800	8357483	1932	1932	1932	1932	0
421	20231124	115700	8357483	1932	1932	1932	1932	0
422	20231124	115600	8357483	1932	1932	1932	1932	0
423	20231124	115500	8357483	1932	1932	1932	1932	0
424	20231124	115400	8357483	1932	1932	1932	1932	0
425	20231124	115300	8357483	1932	1932	1932	1932	0
426	20231124	115200	8357483	1932	1932	1932	1932	0
427	20231124	115100	8357483	1932	1932	1932	1932	0
428	20231124	115000	8357483	1932	1932	1932	1932	0
429	20231124	114900	8357483	1932	1932	1932	1932	0
430	20231124	114800	8357483	1932	1932	1932	1932	0
431	20231124	114700	8357483	1932	1932	1932	1932	0
432	20231124	114600	8357483	1932	1932	1932	1932	0
433	20231124	114500	8357483	1932	1932	1932	1932	0
434	20231124	114400	8357483	1932	1932	1932	1932	0
435	20231124	114300	8357483	1932	1932	1932	1932	0
436	20231124	114200	8357483	1932	1932	1932	1932	0
437	20231124	114100	8357483	1932	1932	1932	1932	0
438	20231124	114000	8357483	1932	1932	1932	1932	0
439	20231124	113900	8357483	1932	1932	1932	1932	108
440	20231124	113800	8148827	1932	1932	1932	1932	0
441	20231124	113700	8148827	1932	1932	1932	1932	0
442	20231124	113600	8148827	1932	1932	1932	1932	0
443	20231124	113500	8148827	1932	1932	1932	1932	0
444	20231124	113400	8148827	1932	1932	1932	1932	0
445	20231124	113300	8148827	1932	1932	1932	1932	0
446	20231124	113200	8148827	1932	1932	1932	1932	0
447	20231124	113100	8148827	1932	1932	1932	1932	41
448	20231124	113000	8069615	1932	1932	1932	1932	0
449	20231124	112900	8069615	1932	1932	1932	1932	10
450	20231124	112800	8050295	1930	1930	1930	1930	0
451	20231124	112700	8050295	1930	1930	1930	1930	0
452	20231124	112600	8050295	1930	1930	1930	1930	0
453	20231124	112500	8050295	1930	1930	1930	1930	0
454	20231124	112400	8050295	1930	1930	1930	1930	0
455	20231124	112300	8050295	1930	1930	1930	1930	0
456	20231124	112200	8050295	1930	1930	1930	1930	0
457	20231124	112100	8050295	1930	1930	1930	1930	0
458	20231124	112000	8050295	1930	1930	1930	1930	0
459	20231124	111900	8050295	1930	1930	1930	1930	0
460	20231124	111800	8050295	1930	1930	1930	1930	0
461	20231124	111700	8050295	1930	1930	1930	1930	201
462	20231124	111600	7662365	1928	1928	1928	1928	0
463	20231124	111500	7662365	1928	1928	1928	1928	0
464	20231124	111400	7662365	1928	1928	1928	1928	0
465	20231124	111300	7662365	1928	1928	1928	1928	2
466	20231124	111200	7658509	1932	1932	1932	1932	0
467	20231124	111100	7658509	1932	1932	1932	1932	0
468	20231124	111000	7658509	1932	1932	1932	1932	0
469	20231124	110900	7658509	1932	1932	1932	1932	0
470	20231124	110800	7658509	1932	1932	1932	1932	0
471	20231124	110700	7658509	1932	1932	1932	1932	0
472	20231124	110600	7658509	1932	1932	1932	1932	0
473	20231124	110500	7658509	1932	1932	1932	1932	0
474	20231124	110400	7658509	1932	1932	1932	1932	0
475	20231124	110300	7658509	1932	1932	1932	1932	0
476	20231124	110200	7658509	1932	1932	1932	1932	0
477	20231124	110100	7658509	1932	1932	1932	1932	0
478	20231124	110000	7658509	1932	1932	1932	1932	1
479	20231124	105900	7656577	1932	1932	1932	1932	0
480	20231124	105800	7656577	1932	1932	1932	1932	0
481	20231124	105700	7656577	1932	1932	1932	1932	0
482	20231124	105600	7656577	1932	1932	1932	1932	20
483	20231124	105500	7617937	1927	1927	1927	1927	0
484	20231124	105400	7617937	1927	1927	1927	1927	0
485	20231124	105300	7617937	1927	1927	1927	1927	387
486	20231124	105200	6872188	1927	1927	1927	1927	0
487	20231124	105100	6872188	1927	1932	1932	1927	2613
488	20231124	105000	1834693	1934	1934	1934	1934	0
489	20231124	104900	1834693	1934	1934	1934	1934	0
490	20231124	104800	1834693	1934	1934	1934	1934	0
491	20231124	104700	1834693	1934	1934	1934	1934	0
492	20231124	104600	1834693	1934	1934	1934	1934	0
493	20231124	104500	1834693	1934	1934	1934	1934	0
494	20231124	104400	1834693	1934	1934	1934	1934	0
495	20231124	104300	1834693	1934	1933	1934	1933	200
496	20231124	104200	1447931	1933	1933	1933	1933	0
497	20231124	104100	1447931	1933	1933	1933	1933	0
498	20231124	104000	1447931	1933	1933	1933	1933	0
499	20231124	103900	1447931	1933	1933	1933	1933	0
500	20231124	103800	1447931	1933	1933	1933	1933	0
501	20231124	103700	1447931	1933	1933	1933	1933	0
502	20231124	103600	1447931	1933	1933	1933	1933	0
503	20231124	103500	1447931	1933	1933	1933	1933	0
504	20231124	103400	1447931	1933	1933	1933	1933	1
505	20231124	103300	1445998	1931	1931	1931	1931	0
506	20231124	103200	1445998	1931	1931	1931	1931	0
507	20231124	103100	1445998	1931	1931	1931	1931	0
508	20231124	103000	1445998	1931	1931	1931	1931	0
509	20231124	102900	1445998	1931	1931	1931	1931	0
510	20231124	102800	1445998	1931	1931	1931	1931	0
511	20231124	102700	1445998	1931	1931	1931	1931	0
512	20231124	102600	1445998	1931	1931	1931	1931	0
513	20231124	102500	1445998	1931	1931	1931	1931	0
514	20231124	102400	1445998	1931	1931	1931	1931	0
515	20231124	102300	1445998	1931	1931	1931	1931	0
516	20231124	102200	1445998	1931	1931	1931	1931	0
517	20231124	102100	1445998	1931	1931	1931	1931	0
518	20231124	102000	1445998	1931	1931	1931	1931	0
519	20231124	101900	1445998	1931	1931	1931	1931	0
520	20231124	101800	1445998	1931	1931	1931	1931	0
521	20231124	101700	1445998	1931	1931	1931	1931	0
522	20231124	101600	1445998	1931	1931	1931	1931	2
523	20231124	101500	1442136	1931	1931	1931	1931	1
524	20231124	101400	1440205	1933	1933	1933	1933	0
525	20231124	101300	1440205	1933	1933	1933	1933	0
526	20231124	101200	1440205	1933	1933	1933	1933	0
527	20231124	101100	1440205	1933	1933	1933	1933	0
528	20231124	101000	1440205	1933	1933	1933	1933	0
529	20231124	100900	1440205	1933	1933	1933	1933	12
530	20231124	100800	1417009	1929	1929	1929	1929	0
531	20231124	100700	1417009	1929	1929	1929	1929	0
532	20231124	100600	1417009	1929	1929	1929	1929	0
533	20231124	100500	1417009	1929	1929	1929	1929	0
534	20231124	100400	1417009	1929	1929	1929	1929	0
535	20231124	100300	1417009	1929	1929	1929	1929	10
536	20231124	100200	1397719	1929	1929	1929	1929	0
537	20231124	100100	1397719	1929	1929	1929	1929	0
538	20231124	100000	1397719	1929	1929	1929	1929	0
539	20231124	095900	1397719	1929	1933	1933	1929	73
540	20231124	095800	1256825	1933	1933	1933	1933	0
541	20231124	095700	1256825	1933	1933	1933	1933	0
542	20231124	095600	1256825	1933	1933	1933	1933	10
543	20231124	095500	1237495	1933	1933	1933	1933	0
544	20231124	095400	1237495	1933	1933	1933	1933	6
545	20231124	095300	1225897	1934	1934	1934	1934	0
546	20231124	095200	1225897	1934	1934	1934	1934	1
547	20231124	095100	1223963	1934	1934	1934	1934	0
548	20231124	095000	1223963	1934	1934	1934	1934	11
549	20231124	094900	1202689	1934	1934	1934	1934	10
550	20231124	094800	1183349	1933	1930	1933	1930	54
551	20231124	094700	1079099	1930	1930	1930	1930	68
552	20231124	094600	947859	1930	1933	1933	1930	59
553	20231124	094500	833818	1934	1934	1934	1934	0
554	20231124	094400	833818	1934	1934	1934	1934	0
555	20231124	094300	833818	1934	1934	1934	1934	0
556	20231124	094200	833818	1934	1934	1934	1934	0
557	20231124	094100	833818	1934	1934	1934	1934	0
558	20231124	094000	833818	1934	1934	1934	1934	0
559	20231124	093900	833818	1934	1934	1934	1934	5
560	20231124	093800	824148	1934	1934	1934	1934	0
561	20231124	093700	824148	1934	1934	1934	1934	0
562	20231124	093600	824148	1934	1934	1934	1934	0
563	20231124	093500	824148	1934	1934	1934	1934	0
564	20231124	093400	824148	1934	1933	1934	1933	5
565	20231124	093300	814482	1934	1934	1934	1934	1
566	20231124	093200	812548	1934	1934	1934	1934	240
567	20231124	093100	348388	1934	1934	1934	1934	0
568	20231124	093000	348388	1934	1934	1934	1934	30
569	20231124	092900	290368	1934	1934	1934	1934	0
570	20231124	092800	290368	1934	1934	1934	1934	0
571	20231124	092700	290368	1934	1934	1934	1934	0
572	20231124	092600	290368	1934	1934	1934	1934	0
573	20231124	092500	290368	1934	1934	1934	1934	0
574	20231124	092400	290368	1934	1934	1934	1934	3
575	20231124	092300	284566	1934	1934	1934	1934	10
576	20231124	092200	265226	1935	1935	1935	1935	0
577	20231124	092100	265226	1935	1935	1935	1935	0
578	20231124	092000	265226	1935	1935	1935	1935	0
579	20231124	091900	265226	1935	1935	1935	1935	0
580	20231124	091800	265226	1935	1935	1935	1935	0
581	20231124	091700	265226	1935	1935	1935	1935	0
582	20231124	091600	265226	1935	1935	1935	1935	0
583	20231124	091500	265226	1935	1935	1935	1935	0
584	20231124	091400	265226	1935	1935	1935	1935	0
585	20231124	091300	265226	1935	1935	1935	1935	0
586	20231124	091200	265226	1935	1935	1935	1935	0
587	20231124	091100	265226	1935	1935	1935	1935	1
588	20231124	091000	263291	1935	1935	1935	1935	0
589	20231124	090900	263291	1935	1935	1935	1935	0
590	20231124	090800	263291	1935	1935	1935	1935	0
591	20231124	090700	263291	1935	1935	1935	1935	2
592	20231124	090600	259421	1935	1936	1936	1935	100
593	20231124	090500	65824	1936	1936	1936	1936	0
594	20231124	090400	65824	1936	1936	1936	1936	0
595	20231124	090300	65824	1936	1936	1936	1936	23
596	20231124	090200	21296	1936	1936	1936	1936	5
597	20231124	090100	11616	1936	1936	1936	1936	0
598	20231124	090000	11616	1936	1936	1936	1936	6