KissMeData/007280/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184800	61231859	1838	1838	1838	1838	627
3	20231117	184700	61231859	1838	1838	1838	1838	0
4	20231117	184600	61231859	1838	1838	1838	1838	0
5	20231117	184500	61231859	1838	1838	1838	1838	0
6	20231117	184400	61231859	1838	1838	1838	1838	0
7	20231117	184300	61231859	1838	1838	1838	1838	0
8	20231117	184200	61231859	1838	1838	1838	1838	0
9	20231117	184100	61231859	1838	1838	1838	1838	0
10	20231117	184000	61231859	1838	1838	1838	1838	0
11	20231117	183900	61231859	1838	1838	1838	1838	0
12	20231117	183800	61231859	1838	1838	1838	1838	0
13	20231117	183700	61231859	1838	1838	1838	1838	0
14	20231117	183600	61231859	1838	1838	1838	1838	0
15	20231117	183500	61231859	1838	1838	1838	1838	0
16	20231117	183400	61231859	1838	1838	1838	1838	0
17	20231117	183300	61231859	1838	1838	1838	1838	0
18	20231117	183200	61231859	1838	1838	1838	1838	0
19	20231117	183100	61231859	1838	1838	1838	1838	0
20	20231117	183000	61231859	1838	1838	1838	1838	0
21	20231117	182900	61231859	1838	1838	1838	1838	0
22	20231117	182800	61231859	1838	1838	1838	1838	0
23	20231117	182700	61231859	1838	1838	1838	1838	0
24	20231117	182600	61231859	1838	1838	1838	1838	0
25	20231117	182500	61231859	1838	1838	1838	1838	0
26	20231117	182400	61231859	1838	1838	1838	1838	0
27	20231117	182300	61231859	1838	1838	1838	1838	0
28	20231117	182200	61231859	1838	1838	1838	1838	0
29	20231117	182100	61231859	1838	1838	1838	1838	0
30	20231117	182000	61231859	1838	1838	1838	1838	0
31	20231117	181900	61231859	1838	1838	1838	1838	0
32	20231117	181800	61231859	1838	1838	1838	1838	627
33	20231117	181700	61231859	1838	1838	1838	1838	0
34	20231117	181600	61231859	1838	1838	1838	1838	0
35	20231117	181500	61231859	1838	1838	1838	1838	0
36	20231117	181400	61231859	1838	1838	1838	1838	0
37	20231117	181300	61231859	1838	1838	1838	1838	0
38	20231117	181200	61231859	1838	1838	1838	1838	0
39	20231117	181100	61231859	1838	1838	1838	1838	0
40	20231117	181000	61231859	1838	1838	1838	1838	0
41	20231117	180900	61231859	1838	1838	1838	1838	0
42	20231117	180800	61231859	1838	1838	1838	1838	0
43	20231117	180700	61231859	1838	1838	1838	1838	0
44	20231117	180600	61231859	1838	1838	1838	1838	0
45	20231117	180500	61231859	1838	1838	1838	1838	0
46	20231117	180400	61231859	1838	1838	1838	1838	0
47	20231117	180300	61231859	1838	1838	1838	1838	0
48	20231117	180200	61231859	1838	1838	1838	1838	0
49	20231117	180100	61231859	1838	1838	1838	1838	0
50	20231117	180000	61231859	1838	1838	1838	1838	0
51	20231117	175900	61231859	1838	1838	1838	1838	0
52	20231117	175800	61231859	1838	1838	1838	1838	0
53	20231117	175700	61231859	1838	1838	1838	1838	0
54	20231117	175600	61231859	1838	1838	1838	1838	0
55	20231117	175500	61231859	1838	1838	1838	1838	0
56	20231117	175400	61231859	1838	1838	1838	1838	0
57	20231117	175300	61231859	1838	1838	1838	1838	0
58	20231117	175200	61231859	1838	1838	1838	1838	0
59	20231117	175100	61231859	1838	1838	1838	1838	0
60	20231117	175000	61231859	1838	1838	1838	1838	0
61	20231117	174900	61231859	1838	1838	1838	1838	0
62	20231117	174800	61231859	1838	1838	1838	1838	627
63	20231117	174700	61231859	1838	1838	1838	1838	0
64	20231117	174600	61231859	1838	1838	1838	1838	0
65	20231117	174500	61231859	1838	1838	1838	1838	0
66	20231117	174400	61231859	1838	1838	1838	1838	0
67	20231117	174300	61231859	1838	1838	1838	1838	0
68	20231117	174200	61231859	1838	1838	1838	1838	0
69	20231117	174100	61231859	1838	1838	1838	1838	0
70	20231117	174000	61231859	1838	1838	1838	1838	0
71	20231117	173900	61231859	1838	1838	1838	1838	0
72	20231117	173800	61231859	1838	1838	1838	1838	0
73	20231117	173700	61231859	1838	1838	1838	1838	0
74	20231117	173600	61231859	1838	1838	1838	1838	0
75	20231117	173500	61231859	1838	1838	1838	1838	0
76	20231117	173400	61231859	1838	1838	1838	1838	0
77	20231117	173300	61231859	1838	1838	1838	1838	0
78	20231117	173200	61231859	1838	1838	1838	1838	0
79	20231117	173100	61231859	1838	1838	1838	1838	0
80	20231117	173000	61231859	1838	1838	1838	1838	0
81	20231117	172900	61231859	1838	1838	1838	1838	0
82	20231117	172800	61231859	1838	1838	1838	1838	0
83	20231117	172700	61231859	1838	1838	1838	1838	0
84	20231117	172600	61231859	1838	1838	1838	1838	0
85	20231117	172500	61231859	1838	1838	1838	1838	0
86	20231117	172400	61231859	1838	1838	1838	1838	0
87	20231117	172300	61231859	1838	1838	1838	1838	0
88	20231117	172200	61231859	1838	1838	1838	1838	0
89	20231117	172100	61231859	1838	1838	1838	1838	0
90	20231117	172000	61231859	1838	1838	1838	1838	0
91	20231117	171900	61231859	1838	1838	1838	1838	0
92	20231117	171800	61231859	1838	1838	1838	1838	627
93	20231117	171700	61231859	1838	1838	1838	1838	0
94	20231117	171600	61231859	1838	1838	1838	1838	0
95	20231117	171500	61231859	1838	1838	1838	1838	0
96	20231117	171400	61231859	1838	1838	1838	1838	0
97	20231117	171300	61231859	1838	1838	1838	1838	0
98	20231117	171200	61231859	1838	1838	1838	1838	0
99	20231117	171100	61231859	1838	1838	1838	1838	0
100	20231117	171000	61231859	1838	1838	1838	1838	0
101	20231117	170900	61231859	1838	1838	1838	1838	0
102	20231117	170800	61231859	1838	1838	1838	1838	0
103	20231117	170700	61231859	1838	1838	1838	1838	0
104	20231117	170600	61231859	1838	1838	1838	1838	0
105	20231117	170500	61231859	1838	1838	1838	1838	0
106	20231117	170400	61231859	1838	1838	1838	1838	0
107	20231117	170300	61231859	1838	1838	1838	1838	0
108	20231117	170200	61231859	1838	1838	1838	1838	0
109	20231117	170100	61231859	1838	1838	1838	1838	0
110	20231117	170000	61231859	1838	1838	1838	1838	0
111	20231117	165900	61231859	1838	1838	1838	1838	0
112	20231117	165800	61231859	1838	1838	1838	1838	0
113	20231117	165700	61231859	1838	1838	1838	1838	0
114	20231117	165600	61231859	1838	1838	1838	1838	0
115	20231117	165500	61231859	1838	1838	1838	1838	0
116	20231117	165400	61231859	1838	1838	1838	1838	0
117	20231117	165300	61231859	1838	1838	1838	1838	0
118	20231117	165200	61231859	1838	1838	1838	1838	0
119	20231117	165100	61231859	1838	1838	1838	1838	0
120	20231117	165000	61231859	1838	1838	1838	1838	0
121	20231117	164900	61231859	1838	1838	1838	1838	0
122	20231117	164800	61231859	1838	1838	1838	1838	627
123	20231117	164700	61231859	1838	1838	1838	1838	0
124	20231117	164600	61231859	1838	1838	1838	1838	0
125	20231117	164500	61231859	1838	1838	1838	1838	0
126	20231117	164400	61231859	1838	1838	1838	1838	0
127	20231117	164300	61231859	1838	1838	1838	1838	0
128	20231117	164200	61231859	1838	1838	1838	1838	0
129	20231117	164100	61231859	1838	1838	1838	1838	0
130	20231117	164000	61231859	1838	1838	1838	1838	0
131	20231117	163900	61231859	1838	1838	1838	1838	0
132	20231117	163800	61231859	1838	1838	1838	1838	0
133	20231117	163700	61231859	1838	1838	1838	1838	0
134	20231117	163600	61231859	1838	1838	1838	1838	0
135	20231117	163500	61231859	1838	1838	1838	1838	0
136	20231117	163400	61231859	1838	1838	1838	1838	0
137	20231117	163300	61231859	1838	1838	1838	1838	0
138	20231117	163200	61231859	1838	1838	1838	1838	0
139	20231117	163100	61231859	1838	1838	1838	1838	0
140	20231117	163000	61231859	1838	1838	1838	1838	0
141	20231117	162900	61231859	1838	1838	1838	1838	0
142	20231117	162800	61231859	1838	1838	1838	1838	0
143	20231117	162700	61231859	1838	1838	1838	1838	0
144	20231117	162600	61231859	1838	1838	1838	1838	0
145	20231117	162500	61231859	1838	1838	1838	1838	0
146	20231117	162400	61231859	1838	1838	1838	1838	0
147	20231117	162300	61231859	1838	1838	1838	1838	0
148	20231117	162200	61231859	1838	1838	1838	1838	0
149	20231117	162100	61231859	1838	1838	1838	1838	0
150	20231117	162000	61231859	1838	1838	1838	1838	0
151	20231117	161900	61231859	1838	1838	1838	1838	0
152	20231117	161800	61231859	1838	1838	1838	1838	627
153	20231117	161700	61231859	1838	1838	1838	1838	0
154	20231117	161600	61231859	1838	1838	1838	1838	0
155	20231117	161500	61231859	1838	1838	1838	1838	0
156	20231117	161400	61231859	1838	1838	1838	1838	0
157	20231117	161300	61231859	1838	1838	1838	1838	0
158	20231117	161200	61231859	1838	1838	1838	1838	0
159	20231117	161100	61231859	1838	1838	1838	1838	0
160	20231117	161000	61231859	1838	1838	1838	1838	0
161	20231117	160900	61231859	1838	1838	1838	1838	0
162	20231117	160800	61231859	1838	1838	1838	1838	0
163	20231117	160700	61231859	1838	1838	1838	1838	0
164	20231117	160600	61231859	1838	1838	1838	1838	0
165	20231117	160500	61231859	1838	1838	1838	1838	0
166	20231117	160400	61231859	1838	1838	1838	1838	0
167	20231117	160300	61231859	1838	1838	1838	1838	0
168	20231117	160200	61231859	1838	1838	1838	1838	0
169	20231117	160100	61231859	1838	1838	1838	1838	0
170	20231117	160000	61231859	1838	1838	1838	1838	0
171	20231117	155900	61231859	1838	1838	1838	1838	0
172	20231117	155800	61231859	1838	1838	1838	1838	0
173	20231117	155700	61231859	1838	1838	1838	1838	0
174	20231117	155600	61231859	1838	1838	1838	1838	0
175	20231117	155500	61231859	1838	1838	1838	1838	0
176	20231117	155400	61231859	1838	1838	1838	1838	0
177	20231117	155300	61231859	1838	1838	1838	1838	0
178	20231117	155200	61231859	1838	1838	1838	1838	0
179	20231117	155100	61231859	1838	1838	1838	1838	0
180	20231117	155000	61231859	1838	1838	1838	1838	0
181	20231117	154900	61231859	1838	1838	1838	1838	0
182	20231117	154800	61231859	1838	1838	1838	1838	627
183	20231117	154700	61231859	1838	1838	1838	1838	0
184	20231117	154600	61231859	1838	1838	1838	1838	0
185	20231117	154500	61231859	1838	1838	1838	1838	0
186	20231117	154400	61231859	1838	1838	1838	1838	0
187	20231117	154300	61231859	1838	1838	1838	1838	0
188	20231117	154200	61231859	1838	1838	1838	1838	0
189	20231117	154100	61231859	1838	1838	1838	1838	0
190	20231117	154000	61231859	1838	1838	1838	1838	0
191	20231117	153900	61231859	1838	1838	1838	1838	0
192	20231117	153800	61231859	1838	1838	1838	1838	0
193	20231117	153700	61231859	1838	1838	1838	1838	0
194	20231117	153600	61231859	1838	1838	1838	1838	0
195	20231117	153500	61231859	1838	1838	1838	1838	0
196	20231117	153400	61231859	1838	1838	1838	1838	0
197	20231117	153300	61231859	1838	1838	1838	1838	0
198	20231117	153200	61231859	1838	1838	1838	1838	0
199	20231117	153100	61231859	1838	1838	1838	1838	0
200	20231117	153000	61231859	1838	1838	1838	1838	627
201	20231117	152900	60079433	1838	1838	1838	1838	0
202	20231117	152800	60079433	1838	1838	1838	1838	0
203	20231117	152700	60079433	1838	1838	1838	1838	0
204	20231117	152600	60079433	1838	1838	1838	1838	0
205	20231117	152500	60079433	1838	1838	1838	1838	0
206	20231117	152400	60079433	1838	1838	1838	1838	0
207	20231117	152300	60079433	1838	1838	1838	1838	0
208	20231117	152200	60079433	1838	1838	1838	1838	0
209	20231117	152100	60079433	1838	1838	1838	1838	0
210	20231117	152000	60079433	1838	1838	1838	1838	0
211	20231117	151900	60079433	1838	1839	1839	1838	1010
212	20231117	151800	58222053	1839	1839	1839	1839	1000
213	20231117	151700	56383053	1839	1837	1839	1837	1001
214	20231117	151600	54542216	1838	1837	1838	1837	21
215	20231117	151500	54503619	1837	1837	1837	1837	0
216	20231117	151400	54503619	1837	1837	1837	1837	1
217	20231117	151300	54501782	1838	1838	1838	1838	0
218	20231117	151200	54501782	1838	1838	1838	1838	0
219	20231117	151100	54501782	1838	1838	1838	1838	0
220	20231117	151000	54501782	1838	1838	1838	1838	175
221	20231117	150900	54180132	1837	1837	1837	1837	0
222	20231117	150800	54180132	1837	1838	1838	1837	2
223	20231117	150700	54176457	1839	1838	1839	1838	2
224	20231117	150600	54172780	1837	1837	1837	1837	1
225	20231117	150500	54170943	1838	1838	1838	1838	0
226	20231117	150400	54170943	1838	1838	1838	1838	174
227	20231117	150300	53851131	1837	1837	1837	1837	1
228	20231117	150200	53849294	1837	1837	1837	1837	0
229	20231117	150100	53849294	1837	1837	1837	1837	0
230	20231117	150000	53849294	1837	1837	1837	1837	1
231	20231117	145900	53847457	1838	1838	1838	1838	46
232	20231117	145800	53762909	1838	1838	1838	1838	1
233	20231117	145700	53761071	1838	1838	1838	1838	0
234	20231117	145600	53761071	1838	1838	1838	1838	0
235	20231117	145500	53761071	1838	1838	1838	1838	1
236	20231117	145400	53759233	1838	1838	1838	1838	0
237	20231117	145300	53759233	1838	1838	1838	1838	2
238	20231117	145200	53755557	1838	1838	1838	1838	0
239	20231117	145100	53755557	1838	1838	1838	1838	0
240	20231117	145000	53755557	1838	1838	1838	1838	0
241	20231117	144900	53755557	1838	1838	1838	1838	0
242	20231117	144800	53755557	1838	1838	1838	1838	0
243	20231117	144700	53755557	1838	1838	1838	1838	0
244	20231117	144600	53755557	1838	1838	1838	1838	77
245	20231117	144500	53614031	1838	1838	1838	1838	50
246	20231117	144400	53522131	1837	1837	1837	1837	0
247	20231117	144300	53522131	1837	1837	1837	1837	0
248	20231117	144200	53522131	1837	1837	1837	1837	0
249	20231117	144100	53522131	1837	1838	1838	1837	24
250	20231117	144000	53478040	1838	1838	1838	1838	0
251	20231117	143900	53478040	1838	1838	1838	1838	997
252	20231117	143800	51645554	1838	1838	1838	1838	3
253	20231117	143700	51640040	1839	1839	1839	1839	0
254	20231117	143600	51640040	1839	1839	1839	1839	0
255	20231117	143500	51640040	1839	1839	1839	1839	0
256	20231117	143400	51640040	1839	1839	1839	1839	100
257	20231117	143300	51456140	1839	1839	1839	1839	0
258	20231117	143200	51456140	1839	1839	1839	1839	0
259	20231117	143100	51456140	1839	1839	1839	1839	1
260	20231117	143000	51454301	1838	1838	1838	1838	597
261	20231117	142900	50357015	1838	1838	1838	1838	1050
262	20231117	142800	48427115	1838	1838	1838	1838	250
263	20231117	142700	47967615	1838	1838	1838	1838	0
264	20231117	142600	47967615	1838	1838	1838	1838	0
265	20231117	142500	47967615	1838	1838	1838	1838	0
266	20231117	142400	47967615	1838	1838	1838	1838	0
267	20231117	142300	47967615	1838	1838	1838	1838	0
268	20231117	142200	47967615	1838	1838	1838	1838	0
269	20231117	142100	47967615	1838	1838	1838	1838	0
270	20231117	142000	47967615	1838	1838	1838	1838	0
271	20231117	141900	47967615	1838	1838	1838	1838	0
272	20231117	141800	47967615	1838	1838	1838	1838	100
273	20231117	141700	47783815	1838	1838	1838	1838	100
274	20231117	141600	47600015	1837	1837	1837	1837	0
275	20231117	141500	47600015	1837	1837	1837	1837	0
276	20231117	141400	47600015	1837	1838	1838	1837	90
277	20231117	141300	47434645	1837	1837	1837	1837	0
278	20231117	141200	47434645	1837	1837	1837	1837	0
279	20231117	141100	47434645	1837	1837	1837	1837	0
280	20231117	141000	47434645	1837	1837	1837	1837	25
281	20231117	140900	47388720	1837	1837	1837	1837	0
282	20231117	140800	47388720	1837	1837	1837	1837	0
283	20231117	140700	47388720	1837	1837	1837	1837	1000
284	20231117	140600	45551720	1838	1838	1838	1838	0
285	20231117	140500	45551720	1838	1838	1838	1838	0
286	20231117	140400	45551720	1838	1838	1838	1838	2
287	20231117	140300	45548044	1838	1838	1838	1838	0
288	20231117	140200	45548044	1838	1838	1838	1838	0
289	20231117	140100	45548044	1838	1838	1838	1838	0
290	20231117	140000	45548044	1838	1838	1838	1838	0
291	20231117	135900	45548044	1838	1838	1838	1838	218
292	20231117	135800	45147360	1838	1838	1838	1837	701
293	20231117	135700	43858923	1838	1838	1838	1838	79
294	20231117	135600	43713721	1839	1839	1839	1839	0
295	20231117	135500	43713721	1839	1839	1839	1839	0
296	20231117	135400	43713721	1839	1839	1839	1839	0
297	20231117	135300	43713721	1839	1839	1839	1839	0
298	20231117	135200	43713721	1839	1839	1839	1839	0
299	20231117	135100	43713721	1839	1839	1839	1839	0
300	20231117	135000	43713721	1839	1839	1839	1839	11
301	20231117	134900	43693492	1839	1839	1839	1839	0
302	20231117	134800	43693492	1839	1839	1839	1839	0
303	20231117	134700	43693492	1839	1839	1839	1839	0
304	20231117	134600	43693492	1839	1839	1839	1839	0
305	20231117	134500	43693492	1839	1839	1839	1839	0
306	20231117	134400	43693492	1839	1839	1839	1839	1
307	20231117	134300	43691653	1839	1839	1839	1839	0
308	20231117	134200	43691653	1839	1839	1839	1839	0
309	20231117	134100	43691653	1839	1839	1839	1839	1000
310	20231117	134000	41852653	1838	1838	1838	1838	0
311	20231117	133900	41852653	1838	1838	1838	1838	25
312	20231117	133800	41806703	1839	1839	1839	1839	0
313	20231117	133700	41806703	1839	1839	1839	1839	0
314	20231117	133600	41806703	1839	1839	1839	1839	0
315	20231117	133500	41806703	1839	1839	1839	1839	0
316	20231117	133400	41806703	1839	1839	1839	1839	0
317	20231117	133300	41806703	1839	1839	1839	1839	0
318	20231117	133200	41806703	1839	1839	1839	1839	0
319	20231117	133100	41806703	1839	1839	1839	1839	0
320	20231117	133000	41806703	1839	1839	1839	1839	0
321	20231117	132900	41806703	1839	1839	1839	1839	0
322	20231117	132800	41806703	1839	1839	1839	1839	0
323	20231117	132700	41806703	1839	1839	1839	1839	0
324	20231117	132600	41806703	1839	1839	1839	1839	500
325	20231117	132500	40887203	1838	1838	1838	1838	0
326	20231117	132400	40887203	1838	1838	1838	1838	0
327	20231117	132300	40887203	1838	1838	1838	1838	0
328	20231117	132200	40887203	1838	1838	1838	1838	0
329	20231117	132100	40887203	1838	1838	1838	1838	0
330	20231117	132000	40887203	1838	1838	1838	1838	0
331	20231117	131900	40887203	1838	1838	1838	1838	0
332	20231117	131800	40887203	1838	1838	1838	1838	0
333	20231117	131700	40887203	1838	1838	1838	1838	0
334	20231117	131600	40887203	1838	1838	1838	1838	0
335	20231117	131500	40887203	1838	1838	1838	1838	0
336	20231117	131400	40887203	1838	1838	1838	1838	0
337	20231117	131300	40887203	1838	1838	1838	1838	0
338	20231117	131200	40887203	1838	1838	1838	1838	0
339	20231117	131100	40887203	1838	1838	1838	1838	0
340	20231117	131000	40887203	1838	1838	1838	1838	0
341	20231117	130900	40887203	1838	1838	1838	1838	0
342	20231117	130800	40887203	1838	1838	1838	1838	496
343	20231117	130700	39975555	1839	1839	1839	1839	0
344	20231117	130600	39975555	1839	1839	1839	1839	0
345	20231117	130500	39975555	1839	1839	1839	1839	0
346	20231117	130400	39975555	1839	1839	1839	1839	0
347	20231117	130300	39975555	1839	1839	1839	1839	1
348	20231117	130200	39973716	1838	1838	1838	1838	0
349	20231117	130100	39973716	1838	1838	1838	1838	0
350	20231117	130000	39973716	1838	1838	1838	1838	1
351	20231117	125900	39971878	1838	1838	1838	1838	0
352	20231117	125800	39971878	1838	1838	1838	1838	0
353	20231117	125700	39971878	1838	1838	1838	1838	0
354	20231117	125600	39971878	1838	1838	1838	1838	0
355	20231117	125500	39971878	1838	1839	1839	1838	150
356	20231117	125400	39696054	1839	1839	1839	1839	0
357	20231117	125300	39696054	1839	1839	1839	1839	0
358	20231117	125200	39696054	1839	1838	1839	1838	1126
359	20231117	125100	37626340	1839	1839	1839	1839	0
360	20231117	125000	37626340	1839	1839	1839	1839	0
361	20231117	124900	37626340	1839	1839	1839	1839	0
362	20231117	124800	37626340	1839	1839	1839	1839	0
363	20231117	124700	37626340	1839	1839	1839	1839	0
364	20231117	124600	37626340	1839	1839	1839	1839	0
365	20231117	124500	37626340	1839	1839	1839	1839	0
366	20231117	124400	37626340	1839	1839	1839	1839	0
367	20231117	124300	37626340	1839	1839	1839	1839	3
368	20231117	124200	37620823	1839	1839	1839	1839	10
369	20231117	124100	37602433	1838	1838	1838	1838	0
370	20231117	124000	37602433	1838	1838	1838	1838	0
371	20231117	123900	37602433	1838	1838	1838	1838	0
372	20231117	123800	37602433	1838	1838	1838	1838	0
373	20231117	123700	37602433	1838	1838	1838	1838	25
374	20231117	123600	37556483	1839	1839	1839	1839	0
375	20231117	123500	37556483	1839	1840	1840	1839	284
376	20231117	123400	37034204	1840	1840	1840	1840	0
377	20231117	123300	37034204	1840	1840	1840	1840	27
378	20231117	123200	36984524	1840	1840	1840	1840	0
379	20231117	123100	36984524	1840	1840	1840	1840	27
380	20231117	123000	36934844	1840	1840	1840	1840	0
381	20231117	122900	36934844	1840	1840	1840	1840	0
382	20231117	122800	36934844	1840	1840	1840	1840	0
383	20231117	122700	36934844	1840	1840	1840	1840	23
384	20231117	122600	36892524	1840	1840	1840	1840	0
385	20231117	122500	36892524	1840	1840	1840	1840	0
386	20231117	122400	36892524	1840	1840	1840	1840	0
387	20231117	122300	36892524	1840	1840	1840	1840	0
388	20231117	122200	36892524	1840	1840	1840	1840	0
389	20231117	122100	36892524	1840	1840	1840	1840	10
390	20231117	122000	36874124	1839	1839	1839	1839	0
391	20231117	121900	36874124	1839	1839	1839	1839	0
392	20231117	121800	36874124	1839	1839	1839	1839	0
393	20231117	121700	36874124	1839	1839	1839	1839	43
394	20231117	121600	36795047	1840	1840	1840	1840	1100
395	20231117	121500	34771047	1840	1840	1840	1840	400
396	20231117	121400	34035047	1840	1840	1840	1840	0
397	20231117	121300	34035047	1840	1840	1840	1840	0
398	20231117	121200	34035047	1840	1840	1840	1840	20
399	20231117	121100	33998247	1840	1840	1840	1840	100
400	20231117	121000	33814247	1840	1840	1840	1840	100
401	20231117	120900	33630247	1840	1840	1840	1840	0
402	20231117	120800	33630247	1840	1840	1840	1840	0
403	20231117	120700	33630247	1840	1840	1840	1840	175
404	20231117	120600	33308247	1840	1840	1840	1840	25
405	20231117	120500	33262247	1842	1842	1842	1842	0
406	20231117	120400	33262247	1842	1842	1842	1842	0
407	20231117	120300	33262247	1842	1842	1842	1842	0
408	20231117	120200	33262247	1842	1842	1842	1842	0
409	20231117	120100	33262247	1842	1842	1842	1842	0
410	20231117	120000	33262247	1842	1842	1842	1842	0
411	20231117	115900	33262247	1842	1842	1842	1842	0
412	20231117	115800	33262247	1842	1842	1842	1842	0
413	20231117	115700	33262247	1842	1842	1842	1842	0
414	20231117	115600	33262247	1842	1842	1842	1842	0
415	20231117	115500	33262247	1842	1842	1842	1842	100
416	20231117	115400	33078047	1841	1841	1841	1841	0
417	20231117	115300	33078047	1841	1841	1841	1841	0
418	20231117	115200	33078047	1841	1841	1841	1841	0
419	20231117	115100	33078047	1841	1841	1841	1841	0
420	20231117	115000	33078047	1841	1841	1841	1841	0
421	20231117	114900	33078047	1841	1841	1841	1841	0
422	20231117	114800	33078047	1841	1841	1841	1841	0
423	20231117	114700	33078047	1841	1841	1841	1841	0
424	20231117	114600	33078047	1841	1841	1841	1841	0
425	20231117	114500	33078047	1841	1841	1841	1841	0
426	20231117	114400	33078047	1841	1841	1841	1841	0
427	20231117	114300	33078047	1841	1841	1841	1841	116
428	20231117	114200	32864491	1840	1840	1840	1840	36
429	20231117	114100	32798251	1839	1839	1839	1839	0
430	20231117	114000	32798251	1839	1839	1839	1839	0
431	20231117	113900	32798251	1839	1839	1839	1839	0
432	20231117	113800	32798251	1839	1839	1839	1839	0
433	20231117	113700	32798251	1839	1839	1839	1839	0
434	20231117	113600	32798251	1839	1839	1839	1839	0
435	20231117	113500	32798251	1839	1839	1839	1839	25
436	20231117	113400	32752276	1840	1840	1840	1840	198
437	20231117	113300	32387956	1842	1842	1842	1842	0
438	20231117	113200	32387956	1842	1842	1842	1842	0
439	20231117	113100	32387956	1842	1841	1842	1841	164
440	20231117	113000	32085869	1840	1840	1840	1840	0
441	20231117	112900	32085869	1840	1840	1840	1840	0
442	20231117	112800	32085869	1840	1840	1840	1840	0
443	20231117	112700	32085869	1840	1840	1840	1840	0
444	20231117	112600	32085869	1840	1840	1840	1840	0
445	20231117	112500	32085869	1840	1840	1840	1840	0
446	20231117	112400	32085869	1840	1840	1840	1840	0
447	20231117	112300	32085869	1840	1840	1840	1840	0
448	20231117	112200	32085869	1840	1840	1840	1840	0
449	20231117	112100	32085869	1840	1840	1840	1840	0
450	20231117	112000	32085869	1840	1840	1840	1840	54
451	20231117	111900	31986509	1840	1840	1840	1840	0
452	20231117	111800	31986509	1840	1840	1840	1840	0
453	20231117	111700	31986509	1840	1840	1840	1840	0
454	20231117	111600	31986509	1840	1840	1840	1840	0
455	20231117	111500	31986509	1840	1840	1840	1840	0
456	20231117	111400	31986509	1840	1840	1840	1840	0
457	20231117	111300	31986509	1840	1840	1840	1840	0
458	20231117	111200	31986509	1840	1840	1840	1840	17
459	20231117	111100	31955229	1840	1840	1840	1840	0
460	20231117	111000	31955229	1840	1840	1840	1840	0
461	20231117	110900	31955229	1840	1840	1840	1840	0
462	20231117	110800	31955229	1840	1840	1840	1840	0
463	20231117	110700	31955229	1840	1840	1840	1840	0
464	20231117	110600	31955229	1840	1840	1840	1840	0
465	20231117	110500	31955229	1840	1840	1840	1840	0
466	20231117	110400	31955229	1840	1840	1840	1840	25
467	20231117	110300	31909229	1840	1842	1842	1840	2992
468	20231117	110200	26402683	1842	1842	1842	1842	0
469	20231117	110100	26402683	1842	1842	1842	1842	1
470	20231117	110000	26400841	1842	1842	1842	1842	0
471	20231117	105900	26400841	1842	1842	1842	1842	0
472	20231117	105800	26400841	1842	1842	1842	1842	0
473	20231117	105700	26400841	1842	1842	1842	1842	0
474	20231117	105600	26400841	1842	1842	1842	1842	0
475	20231117	105500	26400841	1842	1842	1842	1842	0
476	20231117	105400	26400841	1842	1842	1842	1842	0
477	20231117	105300	26400841	1842	1842	1842	1842	0
478	20231117	105200	26400841	1842	1842	1842	1842	0
479	20231117	105100	26400841	1842	1842	1842	1842	0
480	20231117	105000	26400841	1842	1842	1842	1842	0
481	20231117	104900	26400841	1842	1842	1842	1842	0
482	20231117	104800	26400841	1842	1842	1842	1842	0
483	20231117	104700	26400841	1842	1842	1842	1842	0
484	20231117	104600	26400841	1842	1842	1842	1842	0
485	20231117	104500	26400841	1842	1842	1842	1842	0
486	20231117	104400	26400841	1842	1842	1842	1842	0
487	20231117	104300	26400841	1842	1842	1842	1842	0
488	20231117	104200	26400841	1842	1842	1842	1842	0
489	20231117	104100	26400841	1842	1842	1842	1842	551
490	20231117	104000	25385899	1842	1842	1842	1842	0
491	20231117	103900	25385899	1842	1842	1842	1842	0
492	20231117	103800	25385899	1842	1842	1842	1842	16
493	20231117	103700	25356427	1842	1842	1842	1842	0
494	20231117	103600	25356427	1842	1842	1842	1842	433
495	20231117	103500	24558841	1842	1842	1842	1842	0
496	20231117	103400	24558841	1842	1842	1842	1842	0
497	20231117	103300	24558841	1842	1843	1843	1842	25
498	20231117	103200	24512790	1859	1859	1859	1859	0
499	20231117	103100	24512790	1859	1859	1859	1859	0
500	20231117	103000	24512790	1859	1859	1859	1859	0
501	20231117	102900	24512790	1859	1859	1859	1859	0
502	20231117	102800	24512790	1859	1859	1859	1859	0
503	20231117	102700	24512790	1859	1859	1859	1859	0
504	20231117	102600	24512790	1859	1859	1859	1859	0
505	20231117	102500	24512790	1859	1859	1859	1859	0
506	20231117	102400	24512790	1859	1842	1859	1842	160
507	20231117	102300	24218053	1842	1842	1842	1842	10
508	20231117	102200	24199633	1842	1842	1842	1842	0
509	20231117	102100	24199633	1842	1842	1842	1842	300
510	20231117	102000	23647033	1842	1842	1842	1842	200
511	20231117	101900	23278633	1842	1842	1842	1842	8
512	20231117	101800	23263897	1842	1842	1842	1842	0
513	20231117	101700	23263897	1842	1842	1842	1842	0
514	20231117	101600	23263897	1842	1842	1842	1842	0
515	20231117	101500	23263897	1842	1842	1842	1842	0
516	20231117	101400	23263897	1842	1842	1842	1842	1
517	20231117	101300	23262055	1842	1842	1842	1842	30
518	20231117	101200	23206795	1842	1842	1842	1842	1
519	20231117	101100	23204953	1842	1842	1842	1842	201
520	20231117	101000	22834711	1841	1841	1841	1841	59
521	20231117	100900	22726092	1841	1841	1841	1841	1
522	20231117	100800	22724251	1839	1839	1839	1839	0
523	20231117	100700	22724251	1839	1839	1839	1839	0
524	20231117	100600	22724251	1839	1839	1839	1839	0
525	20231117	100500	22724251	1839	1839	1839	1839	98
526	20231117	100400	22544029	1838	1838	1838	1838	0
527	20231117	100300	22544029	1838	1838	1838	1838	0
528	20231117	100200	22544029	1838	1838	1838	1838	34
529	20231117	100100	22481537	1838	1838	1838	1838	0
530	20231117	100000	22481537	1838	1838	1838	1838	0
531	20231117	095900	22481537	1838	1838	1838	1838	0
532	20231117	095800	22481537	1838	1838	1838	1838	0
533	20231117	095700	22481537	1838	1838	1838	1838	0
534	20231117	095600	22481537	1838	1838	1838	1838	0
535	20231117	095500	22481537	1838	1838	1838	1838	0
536	20231117	095400	22481537	1838	1838	1838	1838	0
537	20231117	095300	22481537	1838	1838	1838	1838	0
538	20231117	095200	22481537	1838	1838	1838	1838	282
539	20231117	095100	21963221	1838	1838	1838	1838	50
540	20231117	095000	21871321	1838	1838	1838	1838	200
541	20231117	094900	21503721	1834	1834	1834	1834	0
542	20231117	094800	21503721	1834	1834	1834	1834	0
543	20231117	094700	21503721	1834	1834	1834	1834	105
544	20231117	094600	21311151	1834	1834	1834	1834	30
545	20231117	094500	21256131	1834	1834	1834	1834	438
546	20231117	094400	20452839	1833	1833	1833	1833	0
547	20231117	094300	20452839	1833	1833	1833	1833	1
548	20231117	094200	20451006	1833	1834	1834	1833	333
549	20231117	094100	19840296	1834	1834	1834	1834	0
550	20231117	094000	19840296	1834	1834	1834	1834	19
551	20231117	093900	19805450	1838	1838	1838	1838	0
552	20231117	093800	19805450	1838	1838	1838	1838	0
553	20231117	093700	19805450	1838	1840	1840	1838	410
554	20231117	093600	19051084	1840	1842	1842	1840	14
555	20231117	093500	19025304	1843	1843	1843	1843	10
556	20231117	093400	19006874	1843	1843	1843	1843	100
557	20231117	093300	18822574	1843	1842	1843	1840	2005
558	20231117	093200	15131735	1842	1843	1843	1842	88
559	20231117	093100	14969574	1843	1843	1843	1843	422
560	20231117	093000	14191828	1844	1844	1844	1844	0
561	20231117	092900	14191828	1844	1845	1845	1844	201
562	20231117	092800	13821057	1844	1844	1844	1844	0
563	20231117	092700	13821057	1844	1844	1844	1844	0
564	20231117	092600	13821057	1844	1841	1847	1841	362
565	20231117	092500	13153791	1841	1852	1852	1841	812
566	20231117	092400	11653688	1867	1867	1867	1867	0
567	20231117	092300	11653688	1867	1867	1867	1867	0
568	20231117	092200	11653688	1867	1867	1867	1867	0
569	20231117	092100	11653688	1867	1867	1867	1867	9
570	20231117	092000	11636885	1867	1867	1867	1867	60
571	20231117	091900	11524865	1867	1867	1867	1867	30
572	20231117	091800	11468855	1867	1867	1867	1867	10
573	20231117	091700	11450185	1867	1867	1867	1867	0
574	20231117	091600	11450185	1867	1867	1867	1867	0
575	20231117	091500	11450185	1867	1867	1867	1867	100
576	20231117	091400	11263485	1867	1867	1867	1867	0
577	20231117	091300	11263485	1867	1867	1867	1867	0
578	20231117	091200	11263485	1867	1867	1867	1867	0
579	20231117	091100	11263485	1867	1867	1867	1867	2750
580	20231117	091000	6129235	1867	1867	1867	1867	343
581	20231117	090900	5488854	1867	1867	1867	1867	0
582	20231117	090800	5488854	1867	1867	1867	1867	100
583	20231117	090700	5302154	1867	1867	1867	1867	1809
584	20231117	090600	1924751	1867	1867	1867	1867	500
585	20231117	090500	991251	1867	1866	1867	1866	500
586	20231117	090400	57877	1867	1867	1867	1867	0
587	20231117	090300	57877	1867	1867	1867	1867	0
588	20231117	090200	57877	1867	1867	1867	1867	0
589	20231117	090100	57877	1867	1867	1867	1867	0
590	20231117	090000	57877	1867	1867	1867	1867	31