KissMeData/007280/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	18450179	1853	1853	1853	1853	115
3	20231130	184700	18450179	1853	1853	1853	1853	0
4	20231130	184600	18450179	1853	1853	1853	1853	0
5	20231130	184500	18450179	1853	1853	1853	1853	0
6	20231130	184400	18450179	1853	1853	1853	1853	0
7	20231130	184300	18450179	1853	1853	1853	1853	0
8	20231130	184200	18450179	1853	1853	1853	1853	0
9	20231130	184100	18450179	1853	1853	1853	1853	0
10	20231130	184000	18450179	1853	1853	1853	1853	0
11	20231130	183900	18450179	1853	1853	1853	1853	0
12	20231130	183800	18450179	1853	1853	1853	1853	0
13	20231130	183700	18450179	1853	1853	1853	1853	0
14	20231130	183600	18450179	1853	1853	1853	1853	0
15	20231130	183500	18450179	1853	1853	1853	1853	0
16	20231130	183400	18450179	1853	1853	1853	1853	0
17	20231130	183300	18450179	1853	1853	1853	1853	0
18	20231130	183200	18450179	1853	1853	1853	1853	0
19	20231130	183100	18450179	1853	1853	1853	1853	0
20	20231130	183000	18450179	1853	1853	1853	1853	0
21	20231130	182900	18450179	1853	1853	1853	1853	0
22	20231130	182800	18450179	1853	1853	1853	1853	0
23	20231130	182700	18450179	1853	1853	1853	1853	0
24	20231130	182600	18450179	1853	1853	1853	1853	0
25	20231130	182500	18450179	1853	1853	1853	1853	0
26	20231130	182400	18450179	1853	1853	1853	1853	0
27	20231130	182300	18450179	1853	1853	1853	1853	0
28	20231130	182200	18450179	1853	1853	1853	1853	0
29	20231130	182100	18450179	1853	1853	1853	1853	0
30	20231130	182000	18450179	1853	1853	1853	1853	0
31	20231130	181900	18450179	1853	1853	1853	1853	0
32	20231130	181800	18450179	1853	1853	1853	1853	115
33	20231130	181700	18450179	1853	1853	1853	1853	0
34	20231130	181600	18450179	1853	1853	1853	1853	0
35	20231130	181500	18450179	1853	1853	1853	1853	0
36	20231130	181400	18450179	1853	1853	1853	1853	0
37	20231130	181300	18450179	1853	1853	1853	1853	0
38	20231130	181200	18450179	1853	1853	1853	1853	0
39	20231130	181100	18450179	1853	1853	1853	1853	0
40	20231130	181000	18450179	1853	1853	1853	1853	0
41	20231130	180900	18450179	1853	1853	1853	1853	0
42	20231130	180800	18450179	1853	1853	1853	1853	0
43	20231130	180700	18450179	1853	1853	1853	1853	0
44	20231130	180600	18450179	1853	1853	1853	1853	0
45	20231130	180500	18450179	1853	1853	1853	1853	0
46	20231130	180400	18450179	1853	1853	1853	1853	0
47	20231130	180300	18450179	1853	1853	1853	1853	0
48	20231130	180200	18450179	1853	1853	1853	1853	0
49	20231130	180100	18450179	1853	1853	1853	1853	0
50	20231130	180000	18450179	1853	1853	1853	1853	0
51	20231130	175900	18450179	1853	1853	1853	1853	0
52	20231130	175800	18450179	1853	1853	1853	1853	0
53	20231130	175700	18450179	1853	1853	1853	1853	0
54	20231130	175600	18450179	1853	1853	1853	1853	0
55	20231130	175500	18450179	1853	1853	1853	1853	0
56	20231130	175400	18450179	1853	1853	1853	1853	0
57	20231130	175300	18450179	1853	1853	1853	1853	0
58	20231130	175200	18450179	1853	1853	1853	1853	0
59	20231130	175100	18450179	1853	1853	1853	1853	0
60	20231130	175000	18450179	1853	1853	1853	1853	0
61	20231130	174900	18450179	1853	1853	1853	1853	0
62	20231130	174800	18450179	1853	1853	1853	1853	115
63	20231130	174700	18450179	1853	1853	1853	1853	0
64	20231130	174600	18450179	1853	1853	1853	1853	0
65	20231130	174500	18450179	1853	1853	1853	1853	0
66	20231130	174400	18450179	1853	1853	1853	1853	0
67	20231130	174300	18450179	1853	1853	1853	1853	0
68	20231130	174200	18450179	1853	1853	1853	1853	0
69	20231130	174100	18450179	1853	1853	1853	1853	0
70	20231130	174000	18450179	1853	1853	1853	1853	0
71	20231130	173900	18450179	1853	1853	1853	1853	0
72	20231130	173800	18450179	1853	1853	1853	1853	0
73	20231130	173700	18450179	1853	1853	1853	1853	0
74	20231130	173600	18450179	1853	1853	1853	1853	0
75	20231130	173500	18450179	1853	1853	1853	1853	0
76	20231130	173400	18450179	1853	1853	1853	1853	0
77	20231130	173300	18450179	1853	1853	1853	1853	0
78	20231130	173200	18450179	1853	1853	1853	1853	0
79	20231130	173100	18450179	1853	1853	1853	1853	0
80	20231130	173000	18450179	1853	1853	1853	1853	0
81	20231130	172900	18450179	1853	1853	1853	1853	0
82	20231130	172800	18450179	1853	1853	1853	1853	0
83	20231130	172700	18450179	1853	1853	1853	1853	0
84	20231130	172600	18450179	1853	1853	1853	1853	0
85	20231130	172500	18450179	1853	1853	1853	1853	0
86	20231130	172400	18450179	1853	1853	1853	1853	0
87	20231130	172300	18450179	1853	1853	1853	1853	0
88	20231130	172200	18450179	1853	1853	1853	1853	0
89	20231130	172100	18450179	1853	1853	1853	1853	0
90	20231130	172000	18450179	1853	1853	1853	1853	0
91	20231130	171900	18450179	1853	1853	1853	1853	0
92	20231130	171800	18450179	1853	1853	1853	1853	115
93	20231130	171700	18450179	1853	1853	1853	1853	0
94	20231130	171600	18450179	1853	1853	1853	1853	0
95	20231130	171500	18450179	1853	1853	1853	1853	0
96	20231130	171400	18450179	1853	1853	1853	1853	0
97	20231130	171300	18450179	1853	1853	1853	1853	0
98	20231130	171200	18450179	1853	1853	1853	1853	0
99	20231130	171100	18450179	1853	1853	1853	1853	0
100	20231130	171000	18450179	1853	1853	1853	1853	0
101	20231130	170900	18450179	1853	1853	1853	1853	0
102	20231130	170800	18450179	1853	1853	1853	1853	0
103	20231130	170700	18450179	1853	1853	1853	1853	0
104	20231130	170600	18450179	1853	1853	1853	1853	0
105	20231130	170500	18450179	1853	1853	1853	1853	0
106	20231130	170400	18450179	1853	1853	1853	1853	0
107	20231130	170300	18450179	1853	1853	1853	1853	0
108	20231130	170200	18450179	1853	1853	1853	1853	0
109	20231130	170100	18450179	1853	1853	1853	1853	0
110	20231130	170000	18450179	1853	1853	1853	1853	0
111	20231130	165900	18450179	1853	1853	1853	1853	0
112	20231130	165800	18450179	1853	1853	1853	1853	0
113	20231130	165700	18450179	1853	1853	1853	1853	0
114	20231130	165600	18450179	1853	1853	1853	1853	0
115	20231130	165500	18450179	1853	1853	1853	1853	0
116	20231130	165400	18450179	1853	1853	1853	1853	0
117	20231130	165300	18450179	1853	1853	1853	1853	0
118	20231130	165200	18450179	1853	1853	1853	1853	0
119	20231130	165100	18450179	1853	1853	1853	1853	0
120	20231130	165000	18450179	1853	1853	1853	1853	0
121	20231130	164900	18450179	1853	1853	1853	1853	0
122	20231130	164800	18450179	1853	1853	1853	1853	115
123	20231130	164700	18450179	1853	1853	1853	1853	0
124	20231130	164600	18450179	1853	1853	1853	1853	0
125	20231130	164500	18450179	1853	1853	1853	1853	0
126	20231130	164400	18450179	1853	1853	1853	1853	0
127	20231130	164300	18450179	1853	1853	1853	1853	0
128	20231130	164200	18450179	1853	1853	1853	1853	0
129	20231130	164100	18450179	1853	1853	1853	1853	0
130	20231130	164000	18450179	1853	1853	1853	1853	0
131	20231130	163900	18450179	1853	1853	1853	1853	0
132	20231130	163800	18450179	1853	1853	1853	1853	0
133	20231130	163700	18450179	1853	1853	1853	1853	0
134	20231130	163600	18450179	1853	1853	1853	1853	0
135	20231130	163500	18450179	1853	1853	1853	1853	0
136	20231130	163400	18450179	1853	1853	1853	1853	0
137	20231130	163300	18450179	1853	1853	1853	1853	0
138	20231130	163200	18450179	1853	1853	1853	1853	0
139	20231130	163100	18450179	1853	1853	1853	1853	0
140	20231130	163000	18450179	1853	1853	1853	1853	0
141	20231130	162900	18450179	1853	1853	1853	1853	0
142	20231130	162800	18450179	1853	1853	1853	1853	0
143	20231130	162700	18450179	1853	1853	1853	1853	0
144	20231130	162600	18450179	1853	1853	1853	1853	0
145	20231130	162500	18450179	1853	1853	1853	1853	0
146	20231130	162400	18450179	1853	1853	1853	1853	0
147	20231130	162300	18450179	1853	1853	1853	1853	0
148	20231130	162200	18450179	1853	1853	1853	1853	0
149	20231130	162100	18450179	1853	1853	1853	1853	0
150	20231130	162000	18450179	1853	1853	1853	1853	0
151	20231130	161900	18450179	1853	1853	1853	1853	0
152	20231130	161800	18450179	1853	1853	1853	1853	115
153	20231130	161700	18450179	1853	1853	1853	1853	0
154	20231130	161600	18450179	1853	1853	1853	1853	0
155	20231130	161500	18450179	1853	1853	1853	1853	0
156	20231130	161400	18450179	1853	1853	1853	1853	0
157	20231130	161300	18450179	1853	1853	1853	1853	0
158	20231130	161200	18450179	1853	1853	1853	1853	0
159	20231130	161100	18450179	1853	1853	1853	1853	0
160	20231130	161000	18450179	1853	1853	1853	1853	0
161	20231130	160900	18450179	1853	1853	1853	1853	0
162	20231130	160800	18450179	1853	1853	1853	1853	0
163	20231130	160700	18450179	1853	1853	1853	1853	0
164	20231130	160600	18450179	1853	1853	1853	1853	0
165	20231130	160500	18450179	1853	1853	1853	1853	0
166	20231130	160400	18450179	1853	1853	1853	1853	0
167	20231130	160300	18450179	1853	1853	1853	1853	0
168	20231130	160200	18450179	1853	1853	1853	1853	0
169	20231130	160100	18450179	1853	1853	1853	1853	0
170	20231130	160000	18450179	1853	1853	1853	1853	0
171	20231130	155900	18450179	1853	1853	1853	1853	0
172	20231130	155800	18450179	1853	1853	1853	1853	0
173	20231130	155700	18450179	1853	1853	1853	1853	0
174	20231130	155600	18450179	1853	1853	1853	1853	0
175	20231130	155500	18450179	1853	1853	1853	1853	0
176	20231130	155400	18450179	1853	1853	1853	1853	0
177	20231130	155300	18450179	1853	1853	1853	1853	0
178	20231130	155200	18450179	1853	1853	1853	1853	0
179	20231130	155100	18450179	1853	1853	1853	1853	0
180	20231130	155000	18450179	1853	1853	1853	1853	0
181	20231130	154900	18450179	1853	1853	1853	1853	0
182	20231130	154800	18450179	1853	1853	1853	1853	115
183	20231130	154700	18450179	1853	1853	1853	1853	0
184	20231130	154600	18450179	1853	1853	1853	1853	0
185	20231130	154500	18450179	1853	1853	1853	1853	0
186	20231130	154400	18450179	1853	1853	1853	1853	0
187	20231130	154300	18450179	1853	1853	1853	1853	0
188	20231130	154200	18450179	1853	1853	1853	1853	0
189	20231130	154100	18450179	1853	1853	1853	1853	0
190	20231130	154000	18450179	1853	1853	1853	1853	0
191	20231130	153900	18450179	1853	1853	1853	1853	0
192	20231130	153800	18450179	1853	1853	1853	1853	0
193	20231130	153700	18450179	1853	1853	1853	1853	0
194	20231130	153600	18450179	1853	1853	1853	1853	0
195	20231130	153500	18450179	1853	1853	1853	1853	0
196	20231130	153400	18450179	1853	1853	1853	1853	0
197	20231130	153300	18450179	1853	1853	1853	1853	0
198	20231130	153200	18450179	1853	1853	1853	1853	0
199	20231130	153100	18450179	1853	1853	1853	1853	0
200	20231130	153000	18450179	1853	1853	1853	1853	115
201	20231130	152900	18237084	1853	1853	1853	1853	0
202	20231130	152800	18237084	1853	1853	1853	1853	0
203	20231130	152700	18237084	1853	1853	1853	1853	0
204	20231130	152600	18237084	1853	1853	1853	1853	0
205	20231130	152500	18237084	1853	1853	1853	1853	0
206	20231130	152400	18237084	1853	1853	1853	1853	0
207	20231130	152300	18237084	1853	1853	1853	1853	0
208	20231130	152200	18237084	1853	1853	1853	1853	0
209	20231130	152100	18237084	1853	1853	1853	1853	0
210	20231130	152000	18237084	1853	1853	1853	1853	0
211	20231130	151900	18237084	1853	1853	1853	1853	0
212	20231130	151800	18237084	1853	1853	1853	1853	0
213	20231130	151700	18237084	1853	1853	1853	1853	0
214	20231130	151600	18237084	1853	1853	1853	1853	0
215	20231130	151500	18237084	1853	1853	1853	1853	0
216	20231130	151400	18237084	1853	1853	1853	1853	0
217	20231130	151300	18237084	1853	1853	1853	1853	0
218	20231130	151200	18237084	1853	1853	1853	1853	0
219	20231130	151100	18237084	1853	1853	1853	1853	0
220	20231130	151000	18237084	1853	1853	1853	1853	0
221	20231130	150900	18237084	1853	1853	1853	1853	0
222	20231130	150800	18237084	1853	1853	1853	1853	0
223	20231130	150700	18237084	1853	1853	1853	1853	0
224	20231130	150600	18237084	1853	1853	1853	1853	0
225	20231130	150500	18237084	1853	1853	1853	1853	0
226	20231130	150400	18237084	1853	1853	1853	1853	0
227	20231130	150300	18237084	1853	1853	1853	1853	0
228	20231130	150200	18237084	1853	1853	1853	1853	0
229	20231130	150100	18237084	1853	1853	1853	1853	0
230	20231130	150000	18237084	1853	1853	1853	1853	1
231	20231130	145900	18235231	1853	1853	1853	1853	0
232	20231130	145800	18235231	1853	1853	1853	1853	0
233	20231130	145700	18235231	1853	1853	1853	1853	0
234	20231130	145600	18235231	1853	1853	1853	1853	0
235	20231130	145500	18235231	1853	1853	1853	1853	0
236	20231130	145400	18235231	1853	1853	1853	1853	0
237	20231130	145300	18235231	1853	1853	1853	1853	0
238	20231130	145200	18235231	1853	1853	1853	1853	0
239	20231130	145100	18235231	1853	1853	1853	1853	0
240	20231130	145000	18235231	1853	1853	1853	1853	10
241	20231130	144900	18216701	1853	1853	1853	1853	0
242	20231130	144800	18216701	1853	1853	1853	1853	0
243	20231130	144700	18216701	1853	1853	1853	1853	0
244	20231130	144600	18216701	1853	1853	1853	1853	0
245	20231130	144500	18216701	1853	1853	1853	1853	0
246	20231130	144400	18216701	1853	1853	1853	1853	0
247	20231130	144300	18216701	1853	1853	1853	1853	0
248	20231130	144200	18216701	1853	1853	1853	1853	0
249	20231130	144100	18216701	1853	1853	1853	1853	0
250	20231130	144000	18216701	1853	1853	1853	1853	0
251	20231130	143900	18216701	1853	1853	1853	1853	0
252	20231130	143800	18216701	1853	1853	1853	1853	0
253	20231130	143700	18216701	1853	1853	1853	1853	0
254	20231130	143600	18216701	1853	1853	1853	1853	0
255	20231130	143500	18216701	1853	1853	1853	1853	0
256	20231130	143400	18216701	1853	1853	1853	1853	0
257	20231130	143300	18216701	1853	1853	1853	1853	0
258	20231130	143200	18216701	1853	1853	1853	1853	10
259	20231130	143100	18198171	1853	1853	1853	1853	0
260	20231130	143000	18198171	1853	1853	1853	1853	0
261	20231130	142900	18198171	1853	1853	1853	1853	0
262	20231130	142800	18198171	1853	1853	1853	1853	1
263	20231130	142700	18196318	1853	1845	1853	1845	4
264	20231130	142600	18188930	1845	1845	1845	1845	1
265	20231130	142500	18187085	1853	1853	1853	1853	0
266	20231130	142400	18187085	1853	1853	1853	1853	2
267	20231130	142300	18183379	1853	1853	1853	1853	2
268	20231130	142200	18179673	1845	1845	1845	1845	4
269	20231130	142100	18172293	1845	1846	1846	1845	2300
270	20231130	142000	13928788	1853	1853	1853	1853	0
271	20231130	141900	13928788	1853	1853	1853	1853	0
272	20231130	141800	13928788	1853	1853	1853	1853	0
273	20231130	141700	13928788	1853	1853	1853	1853	0
274	20231130	141600	13928788	1853	1853	1853	1853	0
275	20231130	141500	13928788	1853	1853	1853	1853	0
276	20231130	141400	13928788	1853	1853	1853	1853	0
277	20231130	141300	13928788	1853	1853	1853	1853	0
278	20231130	141200	13928788	1853	1853	1853	1853	0
279	20231130	141100	13928788	1853	1853	1853	1853	0
280	20231130	141000	13928788	1853	1853	1853	1853	0
281	20231130	140900	13928788	1853	1853	1853	1853	0
282	20231130	140800	13928788	1853	1853	1853	1853	1
283	20231130	140700	13926935	1845	1845	1845	1845	0
284	20231130	140600	13926935	1845	1847	1847	1845	26
285	20231130	140500	13878947	1855	1855	1855	1855	0
286	20231130	140400	13878947	1855	1855	1855	1855	0
287	20231130	140300	13878947	1855	1855	1855	1855	0
288	20231130	140200	13878947	1855	1855	1855	1855	0
289	20231130	140100	13878947	1855	1855	1855	1855	0
290	20231130	140000	13878947	1855	1855	1855	1855	0
291	20231130	135900	13878947	1855	1855	1855	1855	0
292	20231130	135800	13878947	1855	1855	1855	1855	0
293	20231130	135700	13878947	1855	1855	1855	1855	0
294	20231130	135600	13878947	1855	1855	1855	1855	0
295	20231130	135500	13878947	1855	1855	1855	1855	10
296	20231130	135400	13860397	1855	1855	1855	1855	1
297	20231130	135300	13858542	1855	1855	1855	1855	0
298	20231130	135200	13858542	1855	1855	1855	1855	0
299	20231130	135100	13858542	1855	1855	1855	1847	35
300	20231130	135000	13793641	1856	1856	1856	1856	0
301	20231130	134900	13793641	1856	1856	1856	1856	0
302	20231130	134800	13793641	1856	1856	1856	1856	0
303	20231130	134700	13793641	1856	1856	1856	1856	0
304	20231130	134600	13793641	1856	1856	1856	1856	0
305	20231130	134500	13793641	1856	1856	1856	1856	0
306	20231130	134400	13793641	1856	1856	1856	1856	0
307	20231130	134300	13793641	1856	1856	1856	1856	0
308	20231130	134200	13793641	1856	1856	1856	1856	0
309	20231130	134100	13793641	1856	1856	1856	1856	0
310	20231130	134000	13793641	1856	1856	1856	1856	0
311	20231130	133900	13793641	1856	1856	1856	1856	0
312	20231130	133800	13793641	1856	1856	1856	1856	0
313	20231130	133700	13793641	1856	1856	1856	1856	0
314	20231130	133600	13793641	1856	1856	1856	1856	0
315	20231130	133500	13793641	1856	1856	1856	1856	0
316	20231130	133400	13793641	1856	1856	1856	1856	0
317	20231130	133300	13793641	1856	1856	1856	1856	0
318	20231130	133200	13793641	1856	1856	1856	1856	0
319	20231130	133100	13793641	1856	1856	1856	1856	0
320	20231130	133000	13793641	1856	1856	1856	1856	0
321	20231130	132900	13793641	1856	1856	1856	1856	5
322	20231130	132800	13784361	1856	1856	1856	1856	0
323	20231130	132700	13784361	1856	1856	1856	1856	0
324	20231130	132600	13784361	1856	1856	1856	1856	0
325	20231130	132500	13784361	1856	1856	1856	1856	0
326	20231130	132400	13784361	1856	1856	1856	1856	0
327	20231130	132300	13784361	1856	1856	1856	1856	0
328	20231130	132200	13784361	1856	1856	1856	1856	50
329	20231130	132100	13691561	1856	1856	1856	1856	1
330	20231130	132000	13689705	1856	1856	1856	1856	2
331	20231130	131900	13685993	1847	1847	1847	1847	3
332	20231130	131800	13680452	1859	1859	1859	1859	0
333	20231130	131700	13680452	1859	1859	1859	1859	0
334	20231130	131600	13680452	1859	1859	1859	1859	0
335	20231130	131500	13680452	1859	1859	1859	1859	0
336	20231130	131400	13680452	1859	1859	1859	1859	0
337	20231130	131300	13680452	1859	1859	1859	1859	0
338	20231130	131200	13680452	1859	1859	1859	1859	0
339	20231130	131100	13680452	1859	1859	1859	1859	0
340	20231130	131000	13680452	1859	1859	1859	1859	0
341	20231130	130900	13680452	1859	1859	1859	1859	0
342	20231130	130800	13680452	1859	1859	1859	1859	0
343	20231130	130700	13680452	1859	1859	1859	1859	0
344	20231130	130600	13680452	1859	1859	1859	1859	0
345	20231130	130500	13680452	1859	1859	1859	1859	0
346	20231130	130400	13680452	1859	1859	1859	1859	0
347	20231130	130300	13680452	1859	1859	1859	1859	0
348	20231130	130200	13680452	1859	1859	1859	1859	0
349	20231130	130100	13680452	1859	1859	1859	1859	0
350	20231130	130000	13680452	1859	1859	1859	1859	50
351	20231130	125900	13587502	1859	1859	1859	1859	50
352	20231130	125800	13494552	1863	1863	1863	1863	0
353	20231130	125700	13494552	1863	1863	1863	1863	0
354	20231130	125600	13494552	1863	1863	1863	1863	210
355	20231130	125500	13103322	1863	1863	1863	1863	0
356	20231130	125400	13103322	1863	1863	1863	1863	30
357	20231130	125300	13047432	1863	1863	1863	1863	0
358	20231130	125200	13047432	1863	1863	1863	1863	0
359	20231130	125100	13047432	1863	1863	1863	1863	10
360	20231130	125000	13028802	1863	1863	1863	1863	0
361	20231130	124900	13028802	1863	1863	1863	1863	0
362	20231130	124800	13028802	1863	1863	1863	1863	10
363	20231130	124700	13010172	1863	1863	1863	1863	0
364	20231130	124600	13010172	1863	1863	1863	1863	0
365	20231130	124500	13010172	1863	1863	1863	1863	0
366	20231130	124400	13010172	1863	1863	1863	1863	0
367	20231130	124300	13010172	1863	1863	1863	1863	0
368	20231130	124200	13010172	1863	1863	1863	1862	21
369	20231130	124100	12971059	1862	1862	1862	1862	0
370	20231130	124000	12971059	1862	1862	1862	1862	0
371	20231130	123900	12971059	1862	1862	1862	1862	1
372	20231130	123800	12969197	1863	1846	1863	1846	4
373	20231130	123700	12961796	1846	1846	1846	1846	15
374	20231130	123600	12934106	1864	1864	1864	1864	7
375	20231130	123500	12921058	1864	1864	1864	1864	0
376	20231130	123400	12921058	1864	1864	1864	1864	0
377	20231130	123300	12921058	1864	1864	1864	1864	0
378	20231130	123200	12921058	1864	1864	1864	1864	0
379	20231130	123100	12921058	1864	1864	1864	1864	0
380	20231130	123000	12921058	1864	1864	1864	1864	0
381	20231130	122900	12921058	1864	1864	1864	1864	0
382	20231130	122800	12921058	1864	1864	1864	1864	0
383	20231130	122700	12921058	1864	1864	1864	1864	10
384	20231130	122600	12902418	1864	1864	1864	1864	0
385	20231130	122500	12902418	1864	1864	1864	1864	1
386	20231130	122400	12900554	1864	1864	1864	1864	0
387	20231130	122300	12900554	1864	1864	1864	1864	2
388	20231130	122200	12896826	1864	1864	1864	1864	0
389	20231130	122100	12896826	1864	1864	1864	1864	0
390	20231130	122000	12896826	1864	1864	1864	1864	0
391	20231130	121900	12896826	1864	1860	1864	1860	58
392	20231130	121800	12788942	1860	1860	1860	1860	0
393	20231130	121700	12788942	1860	1860	1860	1860	1
394	20231130	121600	12787082	1864	1864	1864	1864	1
395	20231130	121500	12785218	1845	1845	1845	1845	3
396	20231130	121400	12779683	1864	1864	1864	1864	10
397	20231130	121300	12761043	1864	1864	1864	1864	0
398	20231130	121200	12761043	1864	1864	1864	1864	0
399	20231130	121100	12761043	1864	1864	1864	1864	10
400	20231130	121000	12742403	1865	1865	1865	1865	0
401	20231130	120900	12742403	1865	1865	1865	1865	0
402	20231130	120800	12742403	1865	1865	1865	1865	0
403	20231130	120700	12742403	1865	1865	1865	1865	0
404	20231130	120600	12742403	1865	1865	1865	1865	0
405	20231130	120500	12742403	1865	1865	1865	1865	0
406	20231130	120400	12742403	1865	1865	1865	1865	0
407	20231130	120300	12742403	1865	1865	1865	1865	0
408	20231130	120200	12742403	1865	1865	1865	1865	0
409	20231130	120100	12742403	1865	1865	1865	1865	0
410	20231130	120000	12742403	1865	1865	1865	1865	0
411	20231130	115900	12742403	1865	1865	1865	1865	0
412	20231130	115800	12742403	1865	1865	1865	1865	10
413	20231130	115700	12723753	1865	1865	1865	1865	0
414	20231130	115600	12723753	1865	1865	1865	1865	13
415	20231130	115500	12699508	1865	1865	1865	1865	0
416	20231130	115400	12699508	1865	1865	1865	1865	0
417	20231130	115300	12699508	1865	1865	1865	1865	0
418	20231130	115200	12699508	1865	1865	1865	1865	0
419	20231130	115100	12699508	1865	1865	1865	1865	0
420	20231130	115000	12699508	1865	1865	1865	1865	0
421	20231130	114900	12699508	1865	1865	1865	1865	0
422	20231130	114800	12699508	1865	1865	1865	1865	0
423	20231130	114700	12699508	1865	1865	1865	1865	0
424	20231130	114600	12699508	1865	1865	1865	1865	0
425	20231130	114500	12699508	1865	1865	1865	1865	1
426	20231130	114400	12697643	1865	1865	1865	1865	0
427	20231130	114300	12697643	1865	1865	1865	1865	0
428	20231130	114200	12697643	1865	1865	1865	1865	0
429	20231130	114100	12697643	1865	1865	1865	1865	0
430	20231130	114000	12697643	1865	1865	1865	1865	0
431	20231130	113900	12697643	1865	1865	1865	1865	0
432	20231130	113800	12697643	1865	1865	1865	1865	0
433	20231130	113700	12697643	1865	1865	1865	1865	0
434	20231130	113600	12697643	1865	1865	1865	1865	0
435	20231130	113500	12697643	1865	1865	1865	1865	0
436	20231130	113400	12697643	1865	1865	1865	1865	0
437	20231130	113300	12697643	1865	1865	1865	1865	0
438	20231130	113200	12697643	1865	1865	1865	1865	1
439	20231130	113100	12695778	1865	1865	1865	1865	0
440	20231130	113000	12695778	1865	1865	1865	1865	0
441	20231130	112900	12695778	1865	1865	1865	1865	0
442	20231130	112800	12695778	1865	1865	1865	1865	0
443	20231130	112700	12695778	1865	1865	1865	1865	1
444	20231130	112600	12693913	1865	1865	1865	1865	1
445	20231130	112500	12692048	1865	1865	1865	1865	0
446	20231130	112400	12692048	1865	1864	1865	1864	2
447	20231130	112300	12688319	1845	1849	1864	1845	1571
448	20231130	112200	9789726	1850	1865	1865	1850	27
449	20231130	112100	9739761	1854	1854	1854	1854	0
450	20231130	112000	9739761	1854	1854	1854	1854	0
451	20231130	111900	9739761	1854	1854	1854	1854	0
452	20231130	111800	9739761	1854	1854	1854	1854	1
453	20231130	111700	9737907	1854	1854	1854	1854	3
454	20231130	111600	9732345	1854	1854	1854	1854	160
455	20231130	111500	9435705	1878	1878	1878	1878	0
456	20231130	111400	9435705	1878	1878	1878	1878	0
457	20231130	111300	9435705	1878	1878	1878	1878	0
458	20231130	111200	9435705	1878	1878	1878	1878	0
459	20231130	111100	9435705	1878	1879	1879	1854	19
460	20231130	111000	9400230	1879	1879	1879	1879	1
461	20231130	110900	9398351	1885	1885	1885	1885	0
462	20231130	110800	9398351	1885	1885	1885	1885	0
463	20231130	110700	9398351	1885	1885	1885	1885	0
464	20231130	110600	9398351	1885	1887	1887	1885	200
465	20231130	110500	9021151	1887	1878	1887	1878	15
466	20231130	110400	8992855	1887	1878	1887	1878	22
467	20231130	110300	8951439	1871	1871	1871	1871	0
468	20231130	110200	8951439	1871	1850	1879	1850	95
469	20231130	110100	8774482	1850	1850	1850	1850	10
470	20231130	110000	8755982	1850	1850	1850	1850	1
471	20231130	105900	8754132	1850	1850	1850	1850	10
472	20231130	105800	8735632	1850	1850	1850	1850	0
473	20231130	105700	8735632	1850	1850	1850	1850	0
474	20231130	105600	8735632	1850	1847	1850	1847	38
475	20231130	105500	8665443	1847	1847	1847	1847	0
476	20231130	105400	8665443	1847	1847	1847	1847	269
477	20231130	105300	8168600	1847	1847	1847	1847	1
478	20231130	105200	8166753	1847	1847	1847	1847	1
479	20231130	105100	8164906	1847	1847	1847	1847	19
480	20231130	105000	8129813	1847	1847	1847	1847	50
481	20231130	104900	8037463	1847	1847	1847	1847	0
482	20231130	104800	8037463	1847	1847	1847	1847	0
483	20231130	104700	8037463	1847	1847	1847	1847	198
484	20231130	104600	7671757	1847	1847	1847	1847	100
485	20231130	104500	7487057	1847	1847	1847	1847	0
486	20231130	104400	7487057	1847	1847	1847	1847	3
487	20231130	104300	7481516	1847	1847	1847	1847	0
488	20231130	104200	7481516	1847	1847	1847	1847	0
489	20231130	104100	7481516	1847	1847	1847	1847	2
490	20231130	104000	7477822	1847	1847	1847	1847	68
491	20231130	103900	7352226	1847	1847	1847	1847	0
492	20231130	103800	7352226	1847	1847	1847	1847	0
493	20231130	103700	7352226	1847	1847	1847	1847	61
494	20231130	103600	7239559	1847	1847	1847	1847	18
495	20231130	103500	7206313	1847	1847	1847	1847	15
496	20231130	103400	7178608	1847	1847	1847	1847	9
497	20231130	103300	7161985	1847	1847	1847	1847	10
498	20231130	103200	7143515	1847	1847	1847	1847	0
499	20231130	103100	7143515	1847	1847	1847	1847	2
500	20231130	103000	7139821	1847	1847	1847	1847	14
501	20231130	102900	7113963	1847	1847	1847	1847	14
502	20231130	102800	7088105	1847	1847	1847	1847	1
503	20231130	102700	7086258	1845	1846	1846	1845	500
504	20231130	102600	6163753	1845	1845	1845	1845	1343
505	20231130	102500	3685918	1844	1844	1844	1844	0
506	20231130	102400	3685918	1844	1844	1844	1844	0
507	20231130	102300	3685918	1844	1844	1844	1844	1
508	20231130	102200	3684074	1844	1844	1844	1844	0
509	20231130	102100	3684074	1844	1844	1844	1844	0
510	20231130	102000	3684074	1844	1844	1844	1844	1
511	20231130	101900	3682230	1844	1844	1844	1844	0
512	20231130	101800	3682230	1844	1844	1844	1844	0
513	20231130	101700	3682230	1844	1844	1844	1844	0
514	20231130	101600	3682230	1844	1844	1844	1844	0
515	20231130	101500	3682230	1844	1844	1844	1844	60
516	20231130	101400	3571590	1844	1844	1844	1844	0
517	20231130	101300	3571590	1844	1844	1844	1844	0
518	20231130	101200	3571590	1844	1844	1844	1844	0
519	20231130	101100	3571590	1844	1844	1844	1844	0
520	20231130	101000	3571590	1844	1844	1844	1844	0
521	20231130	100900	3571590	1844	1844	1844	1844	0
522	20231130	100800	3571590	1844	1844	1844	1844	0
523	20231130	100700	3571590	1844	1844	1844	1844	0
524	20231130	100600	3571590	1844	1844	1844	1844	0
525	20231130	100500	3571590	1844	1844	1844	1844	0
526	20231130	100400	3571590	1844	1844	1844	1844	1
527	20231130	100300	3569746	1845	1845	1845	1845	0
528	20231130	100200	3569746	1845	1845	1845	1845	0
529	20231130	100100	3569746	1845	1845	1845	1845	0
530	20231130	100000	3569746	1845	1845	1845	1845	5
531	20231130	095900	3560521	1835	1835	1835	1835	0
532	20231130	095800	3560521	1835	1835	1835	1835	0
533	20231130	095700	3560521	1835	1835	1835	1835	0
534	20231130	095600	3560521	1835	1835	1835	1835	0
535	20231130	095500	3560521	1835	1835	1835	1835	250
536	20231130	095400	3101771	1836	1836	1836	1836	0
537	20231130	095300	3101771	1836	1836	1836	1836	0
538	20231130	095200	3101771	1836	1836	1836	1836	0
539	20231130	095100	3101771	1836	1836	1836	1836	0
540	20231130	095000	3101771	1836	1840	1840	1836	1442
541	20231130	094900	454191	1844	1844	1844	1844	21
542	20231130	094800	415467	1845	1845	1845	1845	0
543	20231130	094700	415467	1845	1845	1845	1845	0
544	20231130	094600	415467	1845	1845	1845	1845	0
545	20231130	094500	415467	1845	1845	1845	1845	0
546	20231130	094400	415467	1845	1845	1845	1845	0
547	20231130	094300	415467	1845	1845	1845	1845	0
548	20231130	094200	415467	1845	1845	1845	1845	0
549	20231130	094100	415467	1845	1845	1845	1845	0
550	20231130	094000	415467	1845	1845	1845	1845	0
551	20231130	093900	415467	1845	1845	1845	1845	0
552	20231130	093800	415467	1845	1845	1845	1845	10
553	20231130	093700	397017	1845	1845	1845	1845	0
554	20231130	093600	397017	1845	1845	1845	1845	0
555	20231130	093500	397017	1845	1845	1845	1845	0
556	20231130	093400	397017	1845	1845	1845	1845	15
557	20231130	093300	369342	1845	1845	1845	1845	5
558	20231130	093200	360117	1845	1845	1845	1845	2
559	20231130	093100	356427	1845	1845	1845	1845	0
560	20231130	093000	356427	1845	1845	1845	1845	0
561	20231130	092900	356427	1845	1845	1845	1845	0
562	20231130	092800	356427	1845	1845	1845	1845	0
563	20231130	092700	356427	1845	1845	1845	1845	0
564	20231130	092600	356427	1845	1845	1845	1845	0
565	20231130	092500	356427	1845	1845	1845	1845	0
566	20231130	092400	356427	1845	1845	1845	1845	0
567	20231130	092300	356427	1845	1845	1845	1845	19
568	20231130	092200	321372	1845	1845	1845	1845	0
569	20231130	092100	321372	1845	1845	1845	1845	0
570	20231130	092000	321372	1845	1845	1845	1845	0
571	20231130	091900	321372	1845	1845	1845	1845	0
572	20231130	091800	321372	1845	1845	1845	1845	0
573	20231130	091700	321372	1845	1845	1845	1845	0
574	20231130	091600	321372	1845	1845	1845	1845	0
575	20231130	091500	321372	1845	1845	1845	1845	0
576	20231130	091400	321372	1845	1845	1845	1845	1
577	20231130	091300	319527	1845	1845	1845	1845	0
578	20231130	091200	319527	1845	1845	1845	1845	2
579	20231130	091100	315837	1847	1847	1847	1847	0
580	20231130	091000	315837	1847	1847	1847	1847	0
581	20231130	090900	315837	1847	1847	1847	1847	0
582	20231130	090800	315837	1847	1847	1847	1847	0
583	20231130	090700	315837	1847	1847	1847	1847	0
584	20231130	090600	315837	1847	1847	1847	1847	0
585	20231130	090500	315837	1847	1847	1847	1847	0
586	20231130	090400	315837	1847	1847	1847	1847	0
587	20231130	090300	315837	1847	1847	1847	1847	0
588	20231130	090200	315837	1847	1847	1847	1847	0
589	20231130	090100	315837	1847	1847	1847	1847	162
590	20231130	090000	16623	1847	1847	1847	1847	9