KissMeData/004920/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	413166586	1779	1779	1779	1779	5064
3	20231124	184200	413166586	1779	1779	1779	1779	0
4	20231124	184100	413166586	1779	1779	1779	1779	0
5	20231124	184000	413166586	1779	1779	1779	1779	0
6	20231124	183900	413166586	1779	1779	1779	1779	0
7	20231124	183800	413166586	1779	1779	1779	1779	0
8	20231124	183700	413166586	1779	1779	1779	1779	0
9	20231124	183600	413166586	1779	1779	1779	1779	0
10	20231124	183500	413166586	1779	1779	1779	1779	0
11	20231124	183400	413166586	1779	1779	1779	1779	0
12	20231124	183300	413166586	1779	1779	1779	1779	0
13	20231124	183200	413166586	1779	1779	1779	1779	0
14	20231124	183100	413166586	1779	1779	1779	1779	0
15	20231124	183000	413166586	1779	1779	1779	1779	0
16	20231124	182900	413166586	1779	1779	1779	1779	0
17	20231124	182800	413166586	1779	1779	1779	1779	0
18	20231124	182700	413166586	1779	1779	1779	1779	0
19	20231124	182600	413166586	1779	1779	1779	1779	0
20	20231124	182500	413166586	1779	1779	1779	1779	0
21	20231124	182400	413166586	1779	1779	1779	1779	0
22	20231124	182300	413166586	1779	1779	1779	1779	0
23	20231124	182200	413166586	1779	1779	1779	1779	0
24	20231124	182100	413166586	1779	1779	1779	1779	0
25	20231124	182000	413166586	1779	1779	1779	1779	0
26	20231124	181900	413166586	1779	1779	1779	1779	0
27	20231124	181800	413166586	1779	1779	1779	1779	0
28	20231124	181700	413166586	1779	1779	1779	1779	0
29	20231124	181600	413166586	1779	1779	1779	1779	0
30	20231124	181500	413166586	1779	1779	1779	1779	0
31	20231124	181400	413166586	1779	1779	1779	1779	0
32	20231124	181300	413166586	1779	1779	1779	1779	5064
33	20231124	181200	413166586	1779	1779	1779	1779	0
34	20231124	181100	413166586	1779	1779	1779	1779	0
35	20231124	181000	413166586	1779	1779	1779	1779	0
36	20231124	180900	413166586	1779	1779	1779	1779	0
37	20231124	180800	413166586	1779	1779	1779	1779	0
38	20231124	180700	413166586	1779	1779	1779	1779	0
39	20231124	180600	413166586	1779	1779	1779	1779	0
40	20231124	180500	413166586	1779	1779	1779	1779	0
41	20231124	180400	413166586	1779	1779	1779	1779	0
42	20231124	180300	413166586	1779	1779	1779	1779	0
43	20231124	180200	413166586	1779	1779	1779	1779	0
44	20231124	180100	413166586	1779	1779	1779	1779	0
45	20231124	180000	413166586	1779	1779	1779	1779	0
46	20231124	175900	413166586	1779	1779	1779	1779	0
47	20231124	175800	413166586	1779	1779	1779	1779	0
48	20231124	175700	413166586	1779	1779	1779	1779	0
49	20231124	175600	413166586	1779	1779	1779	1779	0
50	20231124	175500	413166586	1779	1779	1779	1779	0
51	20231124	175400	413166586	1779	1779	1779	1779	0
52	20231124	175300	413166586	1779	1779	1779	1779	0
53	20231124	175200	413166586	1779	1779	1779	1779	0
54	20231124	175100	413166586	1779	1779	1779	1779	0
55	20231124	175000	413166586	1779	1779	1779	1779	0
56	20231124	174900	413166586	1779	1779	1779	1779	0
57	20231124	174800	413166586	1779	1779	1779	1779	0
58	20231124	174700	413166586	1779	1779	1779	1779	0
59	20231124	174600	413166586	1779	1779	1779	1779	0
60	20231124	174500	413166586	1779	1779	1779	1779	0
61	20231124	174400	413166586	1779	1779	1779	1779	0
62	20231124	174300	413166586	1779	1779	1779	1779	5064
63	20231124	174200	413166586	1779	1779	1779	1779	0
64	20231124	174100	413166586	1779	1779	1779	1779	0
65	20231124	174000	413166586	1779	1779	1779	1779	0
66	20231124	173900	413166586	1779	1779	1779	1779	0
67	20231124	173800	413166586	1779	1779	1779	1779	0
68	20231124	173700	413166586	1779	1779	1779	1779	0
69	20231124	173600	413166586	1779	1779	1779	1779	0
70	20231124	173500	413166586	1779	1779	1779	1779	0
71	20231124	173400	413166586	1779	1779	1779	1779	0
72	20231124	173300	413166586	1779	1779	1779	1779	0
73	20231124	173200	413166586	1779	1779	1779	1779	0
74	20231124	173100	413166586	1779	1779	1779	1779	0
75	20231124	173000	413166586	1779	1779	1779	1779	0
76	20231124	172900	413166586	1779	1779	1779	1779	0
77	20231124	172800	413166586	1779	1779	1779	1779	0
78	20231124	172700	413166586	1779	1779	1779	1779	0
79	20231124	172600	413166586	1779	1779	1779	1779	0
80	20231124	172500	413166586	1779	1779	1779	1779	0
81	20231124	172400	413166586	1779	1779	1779	1779	0
82	20231124	172300	413166586	1779	1779	1779	1779	0
83	20231124	172200	413166586	1779	1779	1779	1779	0
84	20231124	172100	413166586	1779	1779	1779	1779	0
85	20231124	172000	413166586	1779	1779	1779	1779	0
86	20231124	171900	413166586	1779	1779	1779	1779	0
87	20231124	171800	413166586	1779	1779	1779	1779	0
88	20231124	171700	413166586	1779	1779	1779	1779	0
89	20231124	171600	413166586	1779	1779	1779	1779	0
90	20231124	171500	413166586	1779	1779	1779	1779	0
91	20231124	171400	413166586	1779	1779	1779	1779	0
92	20231124	171300	413166586	1779	1779	1779	1779	5064
93	20231124	171200	413166586	1779	1779	1779	1779	0
94	20231124	171100	413166586	1779	1779	1779	1779	0
95	20231124	171000	413166586	1779	1779	1779	1779	0
96	20231124	170900	413166586	1779	1779	1779	1779	0
97	20231124	170800	413166586	1779	1779	1779	1779	0
98	20231124	170700	413166586	1779	1779	1779	1779	0
99	20231124	170600	413166586	1779	1779	1779	1779	0
100	20231124	170500	413166586	1779	1779	1779	1779	0
101	20231124	170400	413166586	1779	1779	1779	1779	0
102	20231124	170300	413166586	1779	1779	1779	1779	0
103	20231124	170200	413166586	1779	1779	1779	1779	0
104	20231124	170100	413166586	1779	1779	1779	1779	0
105	20231124	170000	413166586	1779	1779	1779	1779	0
106	20231124	165900	413166586	1779	1779	1779	1779	0
107	20231124	165800	413166586	1779	1779	1779	1779	0
108	20231124	165700	413166586	1779	1779	1779	1779	0
109	20231124	165600	413166586	1779	1779	1779	1779	0
110	20231124	165500	413166586	1779	1779	1779	1779	0
111	20231124	165400	413166586	1779	1779	1779	1779	0
112	20231124	165300	413166586	1779	1779	1779	1779	0
113	20231124	165200	413166586	1779	1779	1779	1779	0
114	20231124	165100	413166586	1779	1779	1779	1779	0
115	20231124	165000	413166586	1779	1779	1779	1779	0
116	20231124	164900	413166586	1779	1779	1779	1779	0
117	20231124	164800	413166586	1779	1779	1779	1779	0
118	20231124	164700	413166586	1779	1779	1779	1779	0
119	20231124	164600	413166586	1779	1779	1779	1779	0
120	20231124	164500	413166586	1779	1779	1779	1779	0
121	20231124	164400	413166586	1779	1779	1779	1779	0
122	20231124	164300	413166586	1779	1779	1779	1779	5064
123	20231124	164200	413166586	1779	1779	1779	1779	0
124	20231124	164100	413166586	1779	1779	1779	1779	0
125	20231124	164000	413166586	1779	1779	1779	1779	0
126	20231124	163900	413166586	1779	1779	1779	1779	0
127	20231124	163800	413166586	1779	1779	1779	1779	0
128	20231124	163700	413166586	1779	1779	1779	1779	0
129	20231124	163600	413166586	1779	1779	1779	1779	0
130	20231124	163500	413166586	1779	1779	1779	1779	0
131	20231124	163400	413166586	1779	1779	1779	1779	0
132	20231124	163300	413166586	1779	1779	1779	1779	0
133	20231124	163200	413166586	1779	1779	1779	1779	0
134	20231124	163100	413166586	1779	1779	1779	1779	0
135	20231124	163000	413166586	1779	1779	1779	1779	0
136	20231124	162900	413166586	1779	1779	1779	1779	0
137	20231124	162800	413166586	1779	1779	1779	1779	0
138	20231124	162700	413166586	1779	1779	1779	1779	0
139	20231124	162600	413166586	1779	1779	1779	1779	0
140	20231124	162500	413166586	1779	1779	1779	1779	0
141	20231124	162400	413166586	1779	1779	1779	1779	0
142	20231124	162300	413166586	1779	1779	1779	1779	0
143	20231124	162200	413166586	1779	1779	1779	1779	0
144	20231124	162100	413166586	1779	1779	1779	1779	0
145	20231124	162000	413166586	1779	1779	1779	1779	0
146	20231124	161900	413166586	1779	1779	1779	1779	0
147	20231124	161800	413166586	1779	1779	1779	1779	0
148	20231124	161700	413166586	1779	1779	1779	1779	0
149	20231124	161600	413166586	1779	1779	1779	1779	0
150	20231124	161500	413166586	1779	1779	1779	1779	0
151	20231124	161400	413166586	1779	1779	1779	1779	0
152	20231124	161300	413166586	1779	1779	1779	1779	5064
153	20231124	161200	413166586	1779	1779	1779	1779	0
154	20231124	161100	413166586	1779	1779	1779	1779	0
155	20231124	161000	413166586	1779	1779	1779	1779	0
156	20231124	160900	413166586	1779	1779	1779	1779	0
157	20231124	160800	413166586	1779	1779	1779	1779	0
158	20231124	160700	413166586	1779	1779	1779	1779	0
159	20231124	160600	413166586	1779	1779	1779	1779	0
160	20231124	160500	413166586	1779	1779	1779	1779	0
161	20231124	160400	413166586	1779	1779	1779	1779	0
162	20231124	160300	413166586	1779	1779	1779	1779	0
163	20231124	160200	413166586	1779	1779	1779	1779	0
164	20231124	160100	413166586	1779	1779	1779	1779	0
165	20231124	160000	413166586	1779	1779	1779	1779	0
166	20231124	155900	413166586	1779	1779	1779	1779	0
167	20231124	155800	413166586	1779	1779	1779	1779	0
168	20231124	155700	413166586	1779	1779	1779	1779	0
169	20231124	155600	413166586	1779	1779	1779	1779	0
170	20231124	155500	413166586	1779	1779	1779	1779	0
171	20231124	155400	413166586	1779	1779	1779	1779	0
172	20231124	155300	413166586	1779	1779	1779	1779	0
173	20231124	155200	413166586	1779	1779	1779	1779	0
174	20231124	155100	413166586	1779	1779	1779	1779	0
175	20231124	155000	413166586	1779	1779	1779	1779	0
176	20231124	154900	413166586	1779	1779	1779	1779	0
177	20231124	154800	413166586	1779	1779	1779	1779	0
178	20231124	154700	413166586	1779	1779	1779	1779	0
179	20231124	154600	413166586	1779	1779	1779	1779	0
180	20231124	154500	413166586	1779	1779	1779	1779	0
181	20231124	154400	413166586	1779	1779	1779	1779	0
182	20231124	154300	413166586	1779	1779	1779	1779	5064
183	20231124	154200	413166586	1779	1779	1779	1779	0
184	20231124	154100	413166586	1779	1779	1779	1779	0
185	20231124	154000	413166586	1779	1779	1779	1779	0
186	20231124	153900	413166586	1779	1779	1779	1779	0
187	20231124	153800	413166586	1779	1779	1779	1779	0
188	20231124	153700	413166586	1779	1779	1779	1779	0
189	20231124	153600	413166586	1779	1779	1779	1779	0
190	20231124	153500	413166586	1779	1779	1779	1779	0
191	20231124	153400	413166586	1779	1779	1779	1779	0
192	20231124	153300	413166586	1779	1779	1779	1779	0
193	20231124	153200	413166586	1779	1779	1779	1779	0
194	20231124	153100	413166586	1779	1779	1779	1779	0
195	20231124	153000	413166586	1779	1779	1779	1779	5064
196	20231124	152900	404157730	1776	1776	1776	1776	0
197	20231124	152800	404157730	1776	1776	1776	1776	0
198	20231124	152700	404157730	1776	1776	1776	1776	0
199	20231124	152600	404157730	1776	1776	1776	1776	0
200	20231124	152500	404157730	1776	1776	1776	1776	0
201	20231124	152400	404157730	1776	1776	1776	1776	0
202	20231124	152300	404157730	1776	1776	1776	1776	0
203	20231124	152200	404157730	1776	1776	1776	1776	0
204	20231124	152100	404157730	1776	1776	1776	1776	0
205	20231124	152000	404157730	1776	1776	1776	1776	0
206	20231124	151900	404157730	1776	1776	1777	1762	19794
207	20231124	151800	369126455	1777	1771	1777	1771	1595
208	20231124	151700	366301686	1771	1772	1772	1771	2583
209	20231124	151600	361726028	1773	1773	1773	1773	228
210	20231124	151500	361321784	1777	1777	1777	1777	10
211	20231124	151400	361304014	1777	1778	1778	1777	104
212	20231124	151300	361119196	1778	1778	1778	1778	10
213	20231124	151200	361101416	1778	1777	1778	1777	15
214	20231124	151100	361074760	1778	1778	1778	1778	10
215	20231124	151000	361056980	1779	1779	1779	1779	1
216	20231124	150900	361055201	1780	1779	1780	1779	100
217	20231124	150800	360877251	1780	1778	1780	1778	1450
218	20231124	150700	358298692	1778	1778	1778	1778	1
219	20231124	150600	358296914	1778	1778	1778	1778	0
220	20231124	150500	358296914	1778	1778	1778	1778	44
221	20231124	150400	358218682	1778	1778	1778	1778	1
222	20231124	150300	358216904	1780	1780	1780	1780	0
223	20231124	150200	358216904	1780	1780	1780	1780	0
224	20231124	150100	358216904	1780	1780	1780	1780	0
225	20231124	150000	358216904	1780	1780	1780	1780	1
226	20231124	145900	358215124	1781	1783	1783	1781	70
227	20231124	145800	358090342	1785	1785	1785	1783	3004
228	20231124	145700	352734202	1783	1786	1786	1783	3764
229	20231124	145600	346022981	1783	1784	1784	1783	2583
230	20231124	145500	341415045	1788	1788	1788	1788	0
231	20231124	145400	341415045	1788	1788	1788	1788	0
232	20231124	145300	341415045	1788	1784	1788	1784	23
233	20231124	145200	341373933	1788	1788	1788	1788	1
234	20231124	145100	341372145	1783	1783	1783	1783	0
235	20231124	145000	341372145	1783	1783	1783	1783	3062
236	20231124	144900	335912599	1783	1783	1783	1783	1
237	20231124	144800	335910816	1772	1772	1772	1772	160
238	20231124	144700	335627296	1783	1783	1783	1783	1
239	20231124	144600	335625513	1782	1782	1782	1782	0
240	20231124	144500	335625513	1782	1782	1782	1782	0
241	20231124	144400	335625513	1782	1775	1784	1775	210
242	20231124	144300	335252345	1771	1775	1775	1771	512
243	20231124	144200	334344958	1775	1776	1776	1775	710
244	20231124	144100	333084408	1786	1786	1786	1786	0
245	20231124	144000	333084408	1786	1786	1786	1786	0
246	20231124	143900	333084408	1786	1786	1786	1786	1
247	20231124	143800	333082622	1778	1778	1778	1778	0
248	20231124	143700	333082622	1778	1777	1778	1777	234
249	20231124	143600	332666603	1776	1776	1776	1776	0
250	20231124	143500	332666603	1776	1776	1776	1776	0
251	20231124	143400	332666603	1776	1784	1784	1772	161
252	20231124	143300	332380859	1770	1786	1786	1770	9675
253	20231124	143200	315209571	1777	1778	1778	1777	500
254	20231124	143100	314320985	1792	1792	1792	1792	0
255	20231124	143000	314320985	1792	1792	1792	1792	0
256	20231124	142900	314320985	1792	1792	1792	1792	0
257	20231124	142800	314320985	1792	1792	1792	1792	0
258	20231124	142700	314320985	1792	1792	1792	1792	0
259	20231124	142600	314320985	1792	1792	1792	1792	0
260	20231124	142500	314320985	1792	1792	1792	1792	4
261	20231124	142400	314313817	1786	1786	1786	1786	1000
262	20231124	142300	312527817	1786	1786	1786	1786	0
263	20231124	142200	312527817	1786	1786	1786	1786	0
264	20231124	142100	312527817	1786	1786	1786	1786	61
265	20231124	142000	312418871	1786	1786	1786	1777	4
266	20231124	141900	312411745	1793	1793	1793	1793	1
267	20231124	141800	312409952	1776	1778	1794	1775	968
268	20231124	141700	310690993	1777	1779	1779	1777	997
269	20231124	141600	308919304	1779	1779	1779	1779	3
270	20231124	141500	308913967	1779	1779	1779	1779	10
271	20231124	141400	308896177	1775	1775	1775	1775	300
272	20231124	141300	308363677	1779	1779	1779	1779	0
273	20231124	141200	308363677	1779	1777	1779	1777	11
274	20231124	141100	308344128	1779	1779	1779	1779	0
275	20231124	141000	308344128	1779	1779	1779	1779	0
276	20231124	140900	308344128	1779	1779	1779	1779	0
277	20231124	140800	308344128	1779	1779	1779	1775	65
278	20231124	140700	308228737	1775	1775	1775	1775	114
279	20231124	140600	308026387	1775	1775	1775	1775	100
280	20231124	140500	307848887	1775	1775	1775	1775	101
281	20231124	140400	307669612	1779	1779	1779	1779	0
282	20231124	140300	307669612	1779	1775	1779	1770	2935
283	20231124	140200	302470708	1779	1779	1779	1779	0
284	20231124	140100	302470708	1779	1779	1779	1779	7
285	20231124	140000	302458255	1776	1776	1776	1776	938
286	20231124	135900	300792367	1776	1776	1776	1776	162
287	20231124	135800	300504655	1775	1775	1775	1775	0
288	20231124	135700	300504655	1775	1776	1776	1775	5848
289	20231124	135600	290119618	1777	1777	1777	1777	200
290	20231124	135500	289764218	1777	1777	1777	1777	4799
291	20231124	135400	281236395	1779	1778	1779	1778	641
292	20231124	135300	280096687	1779	1781	1781	1779	2951
293	20231124	135200	274844507	1784	1784	1784	1784	1
294	20231124	135100	274842723	1784	1784	1784	1784	1
295	20231124	135000	274840939	1781	1783	1783	1781	1117
296	20231124	134900	272850354	1782	1782	1782	1782	0
297	20231124	134800	272850354	1782	1782	1782	1782	0
298	20231124	134700	272850354	1782	1782	1782	1782	1
299	20231124	134600	272848572	1782	1782	1782	1782	0
300	20231124	134500	272848572	1782	1784	1784	1782	52
301	20231124	134400	272755806	1784	1784	1784	1784	0
302	20231124	134300	272755806	1784	1784	1784	1784	50
303	20231124	134200	272666606	1782	1782	1782	1782	0
304	20231124	134100	272666606	1782	1782	1782	1782	1
305	20231124	134000	272664824	1784	1784	1784	1784	1
306	20231124	133900	272663040	1781	1782	1782	1781	500
307	20231124	133800	271772440	1783	1783	1783	1783	20
308	20231124	133700	271736780	1783	1783	1784	1783	288
309	20231124	133600	271223256	1784	1784	1784	1784	100
310	20231124	133500	271044856	1781	1787	1787	1781	3000
311	20231124	133400	265694681	1788	1788	1788	1788	0
312	20231124	133300	265694681	1788	1788	1788	1788	0
313	20231124	133200	265694681	1788	1789	1789	1788	300
314	20231124	133100	265158261	1787	1787	1787	1787	0
315	20231124	133000	265158261	1787	1787	1787	1787	0
316	20231124	132900	265158261	1787	1787	1787	1787	0
317	20231124	132800	265158261	1787	1787	1787	1787	0
318	20231124	132700	265158261	1787	1787	1787	1787	0
319	20231124	132600	265158261	1787	1787	1787	1787	0
320	20231124	132500	265158261	1787	1789	1794	1787	1826
321	20231124	132400	261892322	1790	1794	1794	1790	1820
322	20231124	132300	258634354	1794	1794	1794	1794	0
323	20231124	132200	258634354	1794	1791	1794	1791	401
324	20231124	132100	257916160	1790	1790	1790	1790	0
325	20231124	132000	257916160	1790	1790	1790	1790	0
326	20231124	131900	257916160	1790	1790	1790	1790	0
327	20231124	131800	257916160	1790	1790	1790	1790	20
328	20231124	131700	257880360	1794	1794	1794	1794	0
329	20231124	131600	257880360	1794	1794	1794	1794	56
330	20231124	131500	257779896	1794	1794	1794	1794	0
331	20231124	131400	257779896	1794	1794	1794	1794	1
332	20231124	131300	257778102	1791	1794	1794	1791	21
333	20231124	131200	257740488	1795	1795	1795	1795	0
334	20231124	131100	257740488	1795	1792	1795	1790	1094
335	20231124	131000	255781409	1795	1798	1798	1792	1396
336	20231124	130900	253275885	1799	1801	1801	1799	22
337	20231124	130800	253236293	1801	1801	1801	1801	0
338	20231124	130700	253236293	1801	1801	1801	1801	0
339	20231124	130600	253236293	1801	1801	1801	1801	5
340	20231124	130500	253227288	1801	1801	1801	1801	0
341	20231124	130400	253227288	1801	1801	1801	1801	0
342	20231124	130300	253227288	1801	1801	1801	1801	1
343	20231124	130200	253225487	1798	1798	1798	1798	0
344	20231124	130100	253225487	1798	1800	1800	1798	196
345	20231124	130000	252872925	1801	1801	1801	1801	3
346	20231124	125900	252867522	1801	1801	1801	1801	5
347	20231124	125800	252858517	1801	1801	1801	1801	0
348	20231124	125700	252858517	1801	1801	1801	1801	0
349	20231124	125600	252858517	1801	1801	1801	1801	0
350	20231124	125500	252858517	1801	1801	1801	1801	1
351	20231124	125400	252856716	1801	1801	1801	1801	0
352	20231124	125300	252856716	1801	1801	1801	1801	200
353	20231124	125200	252496516	1801	1801	1801	1801	0
354	20231124	125100	252496516	1801	1801	1801	1801	1
355	20231124	125000	252494715	1800	1800	1800	1800	5
356	20231124	124900	252485715	1800	1800	1800	1800	8
357	20231124	124800	252471315	1800	1800	1800	1800	0
358	20231124	124700	252471315	1800	1800	1800	1800	5
359	20231124	124600	252462315	1800	1800	1800	1800	0
360	20231124	124500	252462315	1800	1800	1800	1800	2
361	20231124	124400	252458715	1801	1801	1801	1801	0
362	20231124	124300	252458715	1801	1801	1801	1801	0
363	20231124	124200	252458715	1801	1801	1801	1801	0
364	20231124	124100	252458715	1801	1801	1801	1801	200
365	20231124	124000	252098515	1801	1801	1801	1801	0
366	20231124	123900	252098515	1801	1801	1801	1801	0
367	20231124	123800	252098515	1801	1801	1801	1801	0
368	20231124	123700	252098515	1801	1801	1801	1801	616
369	20231124	123600	250989099	1799	1799	1799	1799	0
370	20231124	123500	250989099	1799	1799	1799	1799	15
371	20231124	123400	250962114	1801	1801	1801	1801	0
372	20231124	123300	250962114	1801	1799	1801	1799	3
373	20231124	123200	250956715	1801	1801	1801	1801	1
374	20231124	123100	250954914	1801	1801	1801	1801	0
375	20231124	123000	250954914	1801	1801	1801	1801	0
376	20231124	122900	250954914	1801	1801	1801	1801	0
377	20231124	122800	250954914	1801	1801	1801	1801	0
378	20231124	122700	250954914	1801	1801	1801	1801	0
379	20231124	122600	250954914	1801	1801	1801	1801	169
380	20231124	122500	250650545	1801	1801	1801	1801	1
381	20231124	122400	250648744	1799	1799	1799	1799	0
382	20231124	122300	250648744	1799	1799	1799	1799	21
383	20231124	122200	250610965	1799	1799	1799	1799	0
384	20231124	122100	250610965	1799	1796	1800	1796	13
385	20231124	122000	250587610	1800	1800	1800	1800	54
386	20231124	121900	250490410	1800	1798	1800	1796	401
387	20231124	121800	249769899	1800	1800	1800	1800	0
388	20231124	121700	249769899	1800	1800	1800	1800	0
389	20231124	121600	249769899	1800	1800	1800	1800	0
390	20231124	121500	249769899	1800	1800	1800	1800	15
391	20231124	121400	249742899	1800	1800	1800	1800	46
392	20231124	121300	249660099	1800	1799	1800	1799	154
393	20231124	121200	249382912	1797	1797	1797	1797	0
394	20231124	121100	249382912	1797	1800	1800	1797	1195
395	20231124	121000	247232931	1800	1801	1801	1800	2272
396	20231124	120900	243143063	1801	1801	1801	1801	8
397	20231124	120800	243128655	1806	1806	1806	1806	0
398	20231124	120700	243128655	1806	1806	1806	1806	0
399	20231124	120600	243128655	1806	1806	1806	1806	0
400	20231124	120500	243128655	1806	1806	1806	1806	0
401	20231124	120400	243128655	1806	1806	1806	1806	0
402	20231124	120300	243128655	1806	1806	1806	1806	0
403	20231124	120200	243128655	1806	1806	1806	1806	4
404	20231124	120100	243121431	1806	1806	1806	1806	0
405	20231124	120000	243121431	1806	1806	1806	1806	0
406	20231124	115900	243121431	1806	1806	1806	1806	0
407	20231124	115800	243121431	1806	1806	1806	1806	0
408	20231124	115700	243121431	1806	1806	1806	1806	0
409	20231124	115600	243121431	1806	1806	1806	1806	0
410	20231124	115500	243121431	1806	1806	1806	1806	0
411	20231124	115400	243121431	1806	1806	1806	1806	1
412	20231124	115300	243119625	1801	1801	1801	1801	500
413	20231124	115200	242219125	1801	1801	1801	1801	0
414	20231124	115100	242219125	1801	1801	1801	1801	1
415	20231124	115000	242217324	1801	1801	1801	1801	0
416	20231124	114900	242217324	1801	1804	1804	1801	74
417	20231124	114800	242084008	1804	1804	1804	1804	0
418	20231124	114700	242084008	1804	1804	1804	1804	2
419	20231124	114600	242080400	1804	1804	1804	1804	2
420	20231124	114500	242076792	1805	1804	1805	1804	19
421	20231124	114400	242042498	1804	1804	1804	1804	19
422	20231124	114300	242008222	1803	1803	1803	1803	18
423	20231124	114200	241975768	1807	1807	1807	1807	0
424	20231124	114100	241975768	1807	1807	1807	1807	12
425	20231124	114000	241954084	1807	1807	1807	1807	9
426	20231124	113900	241937821	1807	1807	1807	1807	2
427	20231124	113800	241934207	1807	1807	1807	1807	1
428	20231124	113700	241932400	1800	1801	1801	1800	3000
429	20231124	113600	236531385	1807	1801	1807	1801	101
430	20231124	113500	236349478	1801	1801	1801	1801	300
431	20231124	113400	235809178	1801	1801	1801	1801	300
432	20231124	113300	235268878	1801	1804	1804	1801	113
433	20231124	113200	235065215	1808	1801	1808	1800	1246
434	20231124	113100	232822169	1807	1807	1807	1807	0
435	20231124	113000	232822169	1807	1807	1807	1807	0
436	20231124	112900	232822169	1807	1807	1807	1807	200
437	20231124	112800	232460769	1807	1807	1807	1807	200
438	20231124	112700	232099369	1809	1809	1809	1809	3
439	20231124	112600	232093942	1808	1808	1808	1808	20
440	20231124	112500	232057782	1809	1809	1809	1809	0
441	20231124	112400	232057782	1809	1801	1809	1801	256
442	20231124	112300	231596278	1809	1809	1809	1809	57
443	20231124	112200	231493165	1809	1806	1809	1806	47
444	20231124	112100	231408234	1801	1802	1802	1801	402
445	20231124	112000	230684230	1806	1806	1806	1806	0
446	20231124	111900	230684230	1806	1806	1806	1806	0
447	20231124	111800	230684230	1806	1806	1806	1806	0
448	20231124	111700	230684230	1806	1806	1806	1806	0
449	20231124	111600	230684230	1806	1806	1806	1806	0
450	20231124	111500	230684230	1806	1806	1806	1806	0
451	20231124	111400	230684230	1806	1806	1806	1806	33
452	20231124	111300	230624632	1803	1803	1803	1803	7
453	20231124	111200	230612011	1800	1803	1803	1800	133
454	20231124	111100	230372373	1802	1807	1807	1802	413
455	20231124	111000	229627696	1807	1808	1808	1807	727
456	20231124	110900	228313281	1810	1810	1810	1810	0
457	20231124	110800	228313281	1810	1810	1810	1810	0
458	20231124	110700	228313281	1810	1810	1810	1810	0
459	20231124	110600	228313281	1810	1810	1810	1810	100
460	20231124	110500	228132281	1810	1810	1810	1810	300
461	20231124	110400	227589281	1810	1810	1810	1810	2
462	20231124	110300	227585661	1808	1808	1808	1808	400
463	20231124	110200	226862461	1808	1808	1808	1808	2
464	20231124	110100	226858845	1808	1808	1808	1808	7
465	20231124	110000	226846189	1812	1812	1812	1812	0
466	20231124	105900	226846189	1812	1812	1812	1812	0
467	20231124	105800	226846189	1812	1812	1812	1812	0
468	20231124	105700	226846189	1812	1812	1812	1812	0
469	20231124	105600	226846189	1812	1812	1812	1812	0
470	20231124	105500	226846189	1812	1812	1812	1812	80
471	20231124	105400	226701229	1811	1810	1811	1810	1181
472	20231124	105300	224562505	1810	1809	1810	1809	1369
473	20231124	105200	222084937	1809	1809	1809	1809	248
474	20231124	105100	221636305	1807	1809	1809	1807	554
475	20231124	105000	220634225	1808	1808	1808	1808	0
476	20231124	104900	220634225	1808	1808	1808	1808	0
477	20231124	104800	220634225	1808	1808	1808	1808	749
478	20231124	104700	219280033	1808	1808	1808	1808	200
479	20231124	104600	218918433	1808	1808	1808	1808	200
480	20231124	104500	218556833	1807	1807	1807	1807	422
481	20231124	104400	217794279	1807	1807	1807	1807	685
482	20231124	104300	216556484	1807	1807	1807	1807	0
483	20231124	104200	216556484	1807	1807	1807	1807	0
484	20231124	104100	216556484	1807	1807	1807	1807	9
485	20231124	104000	216540221	1807	1807	1807	1807	9
486	20231124	103900	216523958	1807	1808	1808	1807	1198
487	20231124	103800	214358274	1808	1807	1808	1807	240
488	20231124	103700	213924568	1807	1807	1807	1807	0
489	20231124	103600	213924568	1807	1807	1807	1807	900
490	20231124	103500	212298268	1803	1803	1803	1803	0
491	20231124	103400	212298268	1803	1800	1803	1800	2078
492	20231124	103300	208557521	1800	1800	1800	1800	110
493	20231124	103200	208359521	1798	1799	1799	1798	105
494	20231124	103100	208170730	1799	1799	1799	1799	0
495	20231124	103000	208170730	1799	1799	1799	1799	0
496	20231124	102900	208170730	1799	1799	1799	1799	0
497	20231124	102800	208170730	1799	1799	1799	1799	73
498	20231124	102700	208039403	1799	1799	1799	1799	0
499	20231124	102600	208039403	1799	1799	1799	1799	0
500	20231124	102500	208039403	1799	1799	1799	1799	2
501	20231124	102400	208035805	1800	1800	1800	1800	0
502	20231124	102300	208035805	1800	1800	1800	1800	0
503	20231124	102200	208035805	1800	1800	1800	1800	0
504	20231124	102100	208035805	1800	1800	1800	1800	0
505	20231124	102000	208035805	1800	1800	1800	1800	0
506	20231124	101900	208035805	1800	1800	1800	1800	2
507	20231124	101800	208032205	1790	1790	1790	1790	0
508	20231124	101700	208032205	1790	1800	1800	1790	4113
509	20231124	101600	200663431	1801	1801	1801	1801	0
510	20231124	101500	200663431	1801	1801	1801	1801	0
511	20231124	101400	200663431	1801	1801	1801	1801	0
512	20231124	101300	200663431	1801	1800	1801	1800	92
513	20231124	101200	200497830	1800	1800	1800	1800	2
514	20231124	101100	200494230	1800	1792	1800	1791	1011
515	20231124	101000	198682965	1796	1796	1796	1796	2
516	20231124	100900	198679373	1796	1796	1796	1796	0
517	20231124	100800	198679373	1796	1800	1800	1792	272
518	20231124	100700	198191258	1792	1793	1793	1792	1805
519	20231124	100600	194956678	1792	1801	1801	1791	2305
520	20231124	100500	190817851	1809	1809	1809	1809	10
521	20231124	100400	190799761	1809	1809	1809	1809	0
522	20231124	100300	190799761	1809	1805	1809	1805	102
523	20231124	100200	190615647	1809	1809	1809	1809	100
524	20231124	100100	190434747	1809	1806	1809	1806	506
525	20231124	100000	189520178	1806	1798	1806	1798	7
526	20231124	095900	189507584	1798	1800	1800	1798	3000
527	20231124	095800	184113558	1800	1800	1800	1800	10
528	20231124	095700	184095558	1801	1800	1801	1800	162
529	20231124	095600	183803891	1800	1800	1800	1800	6
530	20231124	095500	183793091	1806	1797	1806	1797	3001
531	20231124	095400	178400285	1809	1809	1809	1809	0
532	20231124	095300	178400285	1809	1805	1809	1805	200
533	20231124	095200	178038619	1805	1805	1805	1805	20
534	20231124	095100	178002519	1805	1805	1805	1805	0
535	20231124	095000	178002519	1805	1800	1805	1789	3631
536	20231124	094900	171501216	1809	1809	1809	1809	0
537	20231124	094800	171501216	1809	1797	1809	1796	53
538	20231124	094700	171405980	1793	1793	1793	1793	10
539	20231124	094600	171388050	1814	1815	1815	1814	640
540	20231124	094500	170226455	1817	1817	1817	1817	0
541	20231124	094400	170226455	1817	1817	1817	1817	22
542	20231124	094300	170186481	1818	1818	1818	1818	0
543	20231124	094200	170186481	1818	1818	1818	1818	1
544	20231124	094100	170184663	1801	1800	1801	1800	522
545	20231124	094000	169245059	1795	1795	1795	1795	0
546	20231124	093900	169245059	1795	1795	1795	1795	263
547	20231124	093800	168772974	1795	1795	1795	1795	0
548	20231124	093700	168772974	1795	1789	1795	1789	675
549	20231124	093600	167564273	1781	1788	1789	1781	209
550	20231124	093500	167190526	1788	1782	1788	1779	1007
551	20231124	093400	165396544	1785	1787	1787	1782	211
552	20231124	093300	165019892	1787	1783	1787	1782	40
553	20231124	093200	164948601	1782	1781	1788	1781	48
554	20231124	093100	164863105	1786	1786	1786	1786	6
555	20231124	093000	164852389	1786	1787	1787	1786	2
556	20231124	092900	164848816	1787	1787	1787	1787	15
557	20231124	092800	164822011	1780	1780	1780	1780	0
558	20231124	092700	164822011	1780	1783	1783	1778	5541
559	20231124	092600	154956958	1791	1791	1791	1791	10
560	20231124	092500	154939048	1791	1791	1791	1791	212
561	20231124	092400	154559356	1792	1781	1793	1781	558
562	20231124	092300	153559999	1783	1788	1788	1783	2828
563	20231124	092200	148516613	1797	1790	1797	1790	700
564	20231124	092100	147260621	1791	1791	1791	1791	1
565	20231124	092000	147258830	1792	1783	1792	1783	995
566	20231124	091900	145483226	1792	1792	1792	1792	0
567	20231124	091800	145483226	1792	1781	1795	1778	4180
568	20231124	091700	138038409	1796	1796	1796	1796	200
569	20231124	091600	137679209	1796	1797	1797	1796	11
570	20231124	091500	137659443	1797	1796	1797	1796	9
571	20231124	091400	137643278	1796	1799	1799	1796	277
572	20231124	091300	137145711	1798	1796	1798	1796	553
573	20231124	091200	136151923	1796	1774	1796	1773	6800
574	20231124	091100	124045618	1774	1774	1774	1774	110
575	20231124	091000	123850478	1772	1784	1784	1772	43
576	20231124	090900	123773850	1784	1784	1784	1769	3362
577	20231124	090800	117786825	1790	1797	1798	1790	538
578	20231124	090700	116820234	1797	1796	1797	1796	256
579	20231124	090600	116360258	1796	1796	1796	1796	99
580	20231124	090500	116182454	1795	1794	1795	1792	1115
581	20231124	090400	114183905	1800	1770	1800	1769	5715
582	20231124	090300	104032680	1770	1754	1796	1754	20899
583	20231124	090200	66997132	1765	1805	1805	1750	30935
584	20231124	090100	11646250	1805	1806	1806	1805	2314
585	20231124	090000	7469444	1804	1827	1827	1804	4078