KissMeData/007280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184600	52426463	1875	1875	1875	1875	811
3	20231120	184500	52426463	1875	1875	1875	1875	0
4	20231120	184400	52426463	1875	1875	1875	1875	0
5	20231120	184300	52426463	1875	1875	1875	1875	0
6	20231120	184200	52426463	1875	1875	1875	1875	0
7	20231120	184100	52426463	1875	1875	1875	1875	0
8	20231120	184000	52426463	1875	1875	1875	1875	0
9	20231120	183900	52426463	1875	1875	1875	1875	0
10	20231120	183800	52426463	1875	1875	1875	1875	0
11	20231120	183700	52426463	1875	1875	1875	1875	0
12	20231120	183600	52426463	1875	1875	1875	1875	0
13	20231120	183500	52426463	1875	1875	1875	1875	0
14	20231120	183400	52426463	1875	1875	1875	1875	0
15	20231120	183300	52426463	1875	1875	1875	1875	0
16	20231120	183200	52426463	1875	1875	1875	1875	0
17	20231120	183100	52426463	1875	1875	1875	1875	0
18	20231120	183000	52426463	1875	1875	1875	1875	0
19	20231120	182900	52426463	1875	1875	1875	1875	0
20	20231120	182800	52426463	1875	1875	1875	1875	0
21	20231120	182700	52426463	1875	1875	1875	1875	0
22	20231120	182600	52426463	1875	1875	1875	1875	0
23	20231120	182500	52426463	1875	1875	1875	1875	0
24	20231120	182400	52426463	1875	1875	1875	1875	0
25	20231120	182300	52426463	1875	1875	1875	1875	0
26	20231120	182200	52426463	1875	1875	1875	1875	0
27	20231120	182100	52426463	1875	1875	1875	1875	0
28	20231120	182000	52426463	1875	1875	1875	1875	0
29	20231120	181900	52426463	1875	1875	1875	1875	0
30	20231120	181800	52426463	1875	1875	1875	1875	0
31	20231120	181700	52426463	1875	1875	1875	1875	0
32	20231120	181600	52426463	1875	1875	1875	1875	811
33	20231120	181500	52426463	1875	1875	1875	1875	0
34	20231120	181400	52426463	1875	1875	1875	1875	0
35	20231120	181300	52426463	1875	1875	1875	1875	0
36	20231120	181200	52426463	1875	1875	1875	1875	0
37	20231120	181100	52426463	1875	1875	1875	1875	0
38	20231120	181000	52426463	1875	1875	1875	1875	0
39	20231120	180900	52426463	1875	1875	1875	1875	0
40	20231120	180800	52426463	1875	1875	1875	1875	0
41	20231120	180700	52426463	1875	1875	1875	1875	0
42	20231120	180600	52426463	1875	1875	1875	1875	0
43	20231120	180500	52426463	1875	1875	1875	1875	0
44	20231120	180400	52426463	1875	1875	1875	1875	0
45	20231120	180300	52426463	1875	1875	1875	1875	0
46	20231120	180200	52426463	1875	1875	1875	1875	0
47	20231120	180100	52426463	1875	1875	1875	1875	0
48	20231120	180000	52426463	1875	1875	1875	1875	0
49	20231120	175900	52426463	1875	1875	1875	1875	0
50	20231120	175800	52426463	1875	1875	1875	1875	0
51	20231120	175700	52426463	1875	1875	1875	1875	0
52	20231120	175600	52426463	1875	1875	1875	1875	0
53	20231120	175500	52426463	1875	1875	1875	1875	0
54	20231120	175400	52426463	1875	1875	1875	1875	0
55	20231120	175300	52426463	1875	1875	1875	1875	0
56	20231120	175200	52426463	1875	1875	1875	1875	0
57	20231120	175100	52426463	1875	1875	1875	1875	0
58	20231120	175000	52426463	1875	1875	1875	1875	0
59	20231120	174900	52426463	1875	1875	1875	1875	0
60	20231120	174800	52426463	1875	1875	1875	1875	0
61	20231120	174700	52426463	1875	1875	1875	1875	0
62	20231120	174600	52426463	1875	1875	1875	1875	811
63	20231120	174500	52426463	1875	1875	1875	1875	0
64	20231120	174400	52426463	1875	1875	1875	1875	0
65	20231120	174300	52426463	1875	1875	1875	1875	0
66	20231120	174200	52426463	1875	1875	1875	1875	0
67	20231120	174100	52426463	1875	1875	1875	1875	0
68	20231120	174000	52426463	1875	1875	1875	1875	0
69	20231120	173900	52426463	1875	1875	1875	1875	0
70	20231120	173800	52426463	1875	1875	1875	1875	0
71	20231120	173700	52426463	1875	1875	1875	1875	0
72	20231120	173600	52426463	1875	1875	1875	1875	0
73	20231120	173500	52426463	1875	1875	1875	1875	0
74	20231120	173400	52426463	1875	1875	1875	1875	0
75	20231120	173300	52426463	1875	1875	1875	1875	0
76	20231120	173200	52426463	1875	1875	1875	1875	0
77	20231120	173100	52426463	1875	1875	1875	1875	0
78	20231120	173000	52426463	1875	1875	1875	1875	0
79	20231120	172900	52426463	1875	1875	1875	1875	0
80	20231120	172800	52426463	1875	1875	1875	1875	0
81	20231120	172700	52426463	1875	1875	1875	1875	0
82	20231120	172600	52426463	1875	1875	1875	1875	0
83	20231120	172500	52426463	1875	1875	1875	1875	0
84	20231120	172400	52426463	1875	1875	1875	1875	0
85	20231120	172300	52426463	1875	1875	1875	1875	0
86	20231120	172200	52426463	1875	1875	1875	1875	0
87	20231120	172100	52426463	1875	1875	1875	1875	0
88	20231120	172000	52426463	1875	1875	1875	1875	0
89	20231120	171900	52426463	1875	1875	1875	1875	0
90	20231120	171800	52426463	1875	1875	1875	1875	0
91	20231120	171700	52426463	1875	1875	1875	1875	0
92	20231120	171600	52426463	1875	1875	1875	1875	811
93	20231120	171500	52426463	1875	1875	1875	1875	0
94	20231120	171400	52426463	1875	1875	1875	1875	0
95	20231120	171300	52426463	1875	1875	1875	1875	0
96	20231120	171200	52426463	1875	1875	1875	1875	0
97	20231120	171100	52426463	1875	1875	1875	1875	0
98	20231120	171000	52426463	1875	1875	1875	1875	0
99	20231120	170900	52426463	1875	1875	1875	1875	0
100	20231120	170800	52426463	1875	1875	1875	1875	0
101	20231120	170700	52426463	1875	1875	1875	1875	0
102	20231120	170600	52426463	1875	1875	1875	1875	0
103	20231120	170500	52426463	1875	1875	1875	1875	0
104	20231120	170400	52426463	1875	1875	1875	1875	0
105	20231120	170300	52426463	1875	1875	1875	1875	0
106	20231120	170200	52426463	1875	1875	1875	1875	0
107	20231120	170100	52426463	1875	1875	1875	1875	0
108	20231120	170000	52426463	1875	1875	1875	1875	0
109	20231120	165900	52426463	1875	1875	1875	1875	0
110	20231120	165800	52426463	1875	1875	1875	1875	0
111	20231120	165700	52426463	1875	1875	1875	1875	0
112	20231120	165600	52426463	1875	1875	1875	1875	0
113	20231120	165500	52426463	1875	1875	1875	1875	0
114	20231120	165400	52426463	1875	1875	1875	1875	0
115	20231120	165300	52426463	1875	1875	1875	1875	0
116	20231120	165200	52426463	1875	1875	1875	1875	0
117	20231120	165100	52426463	1875	1875	1875	1875	0
118	20231120	165000	52426463	1875	1875	1875	1875	0
119	20231120	164900	52426463	1875	1875	1875	1875	0
120	20231120	164800	52426463	1875	1875	1875	1875	0
121	20231120	164700	52426463	1875	1875	1875	1875	0
122	20231120	164600	52426463	1875	1875	1875	1875	811
123	20231120	164500	52426463	1875	1875	1875	1875	0
124	20231120	164400	52426463	1875	1875	1875	1875	0
125	20231120	164300	52426463	1875	1875	1875	1875	0
126	20231120	164200	52426463	1875	1875	1875	1875	0
127	20231120	164100	52426463	1875	1875	1875	1875	0
128	20231120	164000	52426463	1875	1875	1875	1875	0
129	20231120	163900	52426463	1875	1875	1875	1875	0
130	20231120	163800	52426463	1875	1875	1875	1875	0
131	20231120	163700	52426463	1875	1875	1875	1875	0
132	20231120	163600	52426463	1875	1875	1875	1875	0
133	20231120	163500	52426463	1875	1875	1875	1875	0
134	20231120	163400	52426463	1875	1875	1875	1875	0
135	20231120	163300	52426463	1875	1875	1875	1875	0
136	20231120	163200	52426463	1875	1875	1875	1875	0
137	20231120	163100	52426463	1875	1875	1875	1875	0
138	20231120	163000	52426463	1875	1875	1875	1875	0
139	20231120	162900	52426463	1875	1875	1875	1875	0
140	20231120	162800	52426463	1875	1875	1875	1875	0
141	20231120	162700	52426463	1875	1875	1875	1875	0
142	20231120	162600	52426463	1875	1875	1875	1875	0
143	20231120	162500	52426463	1875	1875	1875	1875	0
144	20231120	162400	52426463	1875	1875	1875	1875	0
145	20231120	162300	52426463	1875	1875	1875	1875	0
146	20231120	162200	52426463	1875	1875	1875	1875	0
147	20231120	162100	52426463	1875	1875	1875	1875	0
148	20231120	162000	52426463	1875	1875	1875	1875	0
149	20231120	161900	52426463	1875	1875	1875	1875	0
150	20231120	161800	52426463	1875	1875	1875	1875	0
151	20231120	161700	52426463	1875	1875	1875	1875	0
152	20231120	161600	52426463	1875	1875	1875	1875	811
153	20231120	161500	52426463	1875	1875	1875	1875	0
154	20231120	161400	52426463	1875	1875	1875	1875	0
155	20231120	161300	52426463	1875	1875	1875	1875	0
156	20231120	161200	52426463	1875	1875	1875	1875	0
157	20231120	161100	52426463	1875	1875	1875	1875	0
158	20231120	161000	52426463	1875	1875	1875	1875	0
159	20231120	160900	52426463	1875	1875	1875	1875	0
160	20231120	160800	52426463	1875	1875	1875	1875	0
161	20231120	160700	52426463	1875	1875	1875	1875	0
162	20231120	160600	52426463	1875	1875	1875	1875	0
163	20231120	160500	52426463	1875	1875	1875	1875	0
164	20231120	160400	52426463	1875	1875	1875	1875	0
165	20231120	160300	52426463	1875	1875	1875	1875	0
166	20231120	160200	52426463	1875	1875	1875	1875	0
167	20231120	160100	52426463	1875	1875	1875	1875	0
168	20231120	160000	52426463	1875	1875	1875	1875	0
169	20231120	155900	52426463	1875	1875	1875	1875	0
170	20231120	155800	52426463	1875	1875	1875	1875	0
171	20231120	155700	52426463	1875	1875	1875	1875	0
172	20231120	155600	52426463	1875	1875	1875	1875	0
173	20231120	155500	52426463	1875	1875	1875	1875	0
174	20231120	155400	52426463	1875	1875	1875	1875	0
175	20231120	155300	52426463	1875	1875	1875	1875	0
176	20231120	155200	52426463	1875	1875	1875	1875	0
177	20231120	155100	52426463	1875	1875	1875	1875	0
178	20231120	155000	52426463	1875	1875	1875	1875	0
179	20231120	154900	52426463	1875	1875	1875	1875	0
180	20231120	154800	52426463	1875	1875	1875	1875	0
181	20231120	154700	52426463	1875	1875	1875	1875	0
182	20231120	154600	52426463	1875	1875	1875	1875	811
183	20231120	154500	52426463	1875	1875	1875	1875	0
184	20231120	154400	52426463	1875	1875	1875	1875	0
185	20231120	154300	52426463	1875	1875	1875	1875	0
186	20231120	154200	52426463	1875	1875	1875	1875	0
187	20231120	154100	52426463	1875	1875	1875	1875	0
188	20231120	154000	52426463	1875	1875	1875	1875	0
189	20231120	153900	52426463	1875	1875	1875	1875	0
190	20231120	153800	52426463	1875	1875	1875	1875	0
191	20231120	153700	52426463	1875	1875	1875	1875	0
192	20231120	153600	52426463	1875	1875	1875	1875	0
193	20231120	153500	52426463	1875	1875	1875	1875	0
194	20231120	153400	52426463	1875	1875	1875	1875	0
195	20231120	153300	52426463	1875	1875	1875	1875	0
196	20231120	153200	52426463	1875	1875	1875	1875	0
197	20231120	153100	52426463	1875	1875	1875	1875	0
198	20231120	153000	52426463	1875	1875	1875	1875	811
199	20231120	152900	50905838	1868	1868	1868	1868	0
200	20231120	152800	50905838	1868	1868	1868	1868	0
201	20231120	152700	50905838	1868	1868	1868	1868	0
202	20231120	152600	50905838	1868	1868	1868	1868	0
203	20231120	152500	50905838	1868	1868	1868	1868	0
204	20231120	152400	50905838	1868	1868	1868	1868	0
205	20231120	152300	50905838	1868	1868	1868	1868	0
206	20231120	152200	50905838	1868	1868	1868	1868	0
207	20231120	152100	50905838	1868	1868	1868	1868	0
208	20231120	152000	50905838	1868	1868	1868	1868	0
209	20231120	151900	50905838	1868	1857	1868	1857	418
210	20231120	151800	50129269	1855	1855	1855	1855	0
211	20231120	151700	50129269	1855	1855	1855	1855	0
212	20231120	151600	50129269	1855	1855	1855	1855	0
213	20231120	151500	50129269	1855	1855	1855	1855	0
214	20231120	151400	50129269	1855	1855	1855	1855	0
215	20231120	151300	50129269	1855	1855	1855	1855	0
216	20231120	151200	50129269	1855	1855	1855	1855	1
217	20231120	151100	50127414	1856	1856	1856	1856	45
218	20231120	151000	50043894	1856	1856	1856	1856	0
219	20231120	150900	50043894	1856	1856	1856	1856	0
220	20231120	150800	50043894	1856	1856	1856	1856	0
221	20231120	150700	50043894	1856	1856	1856	1856	0
222	20231120	150600	50043894	1856	1856	1856	1856	0
223	20231120	150500	50043894	1856	1856	1856	1856	0
224	20231120	150400	50043894	1856	1857	1857	1856	2036
225	20231120	150300	46265073	1856	1855	1856	1855	454
226	20231120	150200	45422594	1855	1855	1855	1855	0
227	20231120	150100	45422594	1855	1855	1855	1855	0
228	20231120	150000	45422594	1855	1855	1855	1855	1
229	20231120	145900	45420739	1855	1855	1855	1855	0
230	20231120	145800	45420739	1855	1855	1855	1855	0
231	20231120	145700	45420739	1855	1855	1855	1855	17
232	20231120	145600	45389204	1856	1856	1856	1856	0
233	20231120	145500	45389204	1856	1856	1856	1856	0
234	20231120	145400	45389204	1856	1856	1856	1856	0
235	20231120	145300	45389204	1856	1856	1856	1856	1
236	20231120	145200	45387348	1857	1857	1857	1857	0
237	20231120	145100	45387348	1857	1857	1857	1857	0
238	20231120	145000	45387348	1857	1857	1857	1857	0
239	20231120	144900	45387348	1857	1857	1857	1857	0
240	20231120	144800	45387348	1857	1857	1857	1857	0
241	20231120	144700	45387348	1857	1857	1857	1857	0
242	20231120	144600	45387348	1857	1857	1857	1857	1
243	20231120	144500	45385491	1852	1852	1852	1852	0
244	20231120	144400	45385491	1852	1852	1852	1852	0
245	20231120	144300	45385491	1852	1852	1852	1852	0
246	20231120	144200	45385491	1852	1852	1852	1852	0
247	20231120	144100	45385491	1852	1852	1852	1852	0
248	20231120	144000	45385491	1852	1852	1852	1852	50
249	20231120	143900	45292891	1850	1850	1850	1850	0
250	20231120	143800	45292891	1850	1850	1850	1850	0
251	20231120	143700	45292891	1850	1850	1850	1850	0
252	20231120	143600	45292891	1850	1850	1850	1850	0
253	20231120	143500	45292891	1850	1850	1850	1850	0
254	20231120	143400	45292891	1850	1850	1850	1850	0
255	20231120	143300	45292891	1850	1850	1850	1850	0
256	20231120	143200	45292891	1850	1850	1850	1850	0
257	20231120	143100	45292891	1850	1850	1850	1850	0
258	20231120	143000	45292891	1850	1850	1850	1850	0
259	20231120	142900	45292891	1850	1850	1850	1850	0
260	20231120	142800	45292891	1850	1850	1850	1850	0
261	20231120	142700	45292891	1850	1850	1850	1850	0
262	20231120	142600	45292891	1850	1850	1850	1850	0
263	20231120	142500	45292891	1850	1850	1850	1850	0
264	20231120	142400	45292891	1850	1850	1850	1850	0
265	20231120	142300	45292891	1850	1850	1850	1850	21
266	20231120	142200	45254041	1849	1849	1849	1849	0
267	20231120	142100	45254041	1849	1849	1849	1849	0
268	20231120	142000	45254041	1849	1849	1849	1849	0
269	20231120	141900	45254041	1849	1849	1849	1849	0
270	20231120	141800	45254041	1849	1849	1849	1849	0
271	20231120	141700	45254041	1849	1849	1849	1849	0
272	20231120	141600	45254041	1849	1849	1849	1849	0
273	20231120	141500	45254041	1849	1848	1849	1848	131
274	20231120	141400	45011919	1848	1848	1848	1848	0
275	20231120	141300	45011919	1848	1848	1848	1848	0
276	20231120	141200	45011919	1848	1848	1848	1848	4
277	20231120	141100	45004527	1849	1849	1849	1849	0
278	20231120	141000	45004527	1849	1849	1849	1849	0
279	20231120	140900	45004527	1849	1849	1849	1849	0
280	20231120	140800	45004527	1849	1849	1849	1849	0
281	20231120	140700	45004527	1849	1849	1849	1849	0
282	20231120	140600	45004527	1849	1849	1849	1849	0
283	20231120	140500	45004527	1849	1849	1849	1849	0
284	20231120	140400	45004527	1849	1849	1849	1849	0
285	20231120	140300	45004527	1849	1849	1849	1849	0
286	20231120	140200	45004527	1849	1849	1849	1849	0
287	20231120	140100	45004527	1849	1849	1849	1849	0
288	20231120	140000	45004527	1849	1849	1849	1849	0
289	20231120	135900	45004527	1849	1849	1849	1849	0
290	20231120	135800	45004527	1849	1849	1849	1849	0
291	20231120	135700	45004527	1849	1849	1849	1849	0
292	20231120	135600	45004527	1849	1849	1849	1849	0
293	20231120	135500	45004527	1849	1849	1849	1849	0
294	20231120	135400	45004527	1849	1849	1849	1849	0
295	20231120	135300	45004527	1849	1849	1849	1849	0
296	20231120	135200	45004527	1849	1849	1849	1849	0
297	20231120	135100	45004527	1849	1849	1849	1849	0
298	20231120	135000	45004527	1849	1849	1849	1849	0
299	20231120	134900	45004527	1849	1849	1849	1849	26
300	20231120	134800	44956453	1849	1849	1849	1849	0
301	20231120	134700	44956453	1849	1849	1849	1849	0
302	20231120	134600	44956453	1849	1849	1849	1849	0
303	20231120	134500	44956453	1849	1849	1849	1849	40
304	20231120	134400	44882493	1849	1849	1849	1849	0
305	20231120	134300	44882493	1849	1849	1849	1849	0
306	20231120	134200	44882493	1849	1849	1849	1849	0
307	20231120	134100	44882493	1849	1849	1849	1849	0
308	20231120	134000	44882493	1849	1849	1849	1849	0
309	20231120	133900	44882493	1849	1849	1849	1849	0
310	20231120	133800	44882493	1849	1849	1849	1849	0
311	20231120	133700	44882493	1849	1849	1849	1849	0
312	20231120	133600	44882493	1849	1849	1849	1849	0
313	20231120	133500	44882493	1849	1849	1849	1849	0
314	20231120	133400	44882493	1849	1849	1849	1849	0
315	20231120	133300	44882493	1849	1849	1849	1849	0
316	20231120	133200	44882493	1849	1849	1849	1849	0
317	20231120	133100	44882493	1849	1849	1849	1849	0
318	20231120	133000	44882493	1849	1849	1849	1849	2
319	20231120	132900	44878795	1850	1850	1850	1850	0
320	20231120	132800	44878795	1850	1850	1850	1850	0
321	20231120	132700	44878795	1850	1850	1850	1850	0
322	20231120	132600	44878795	1850	1850	1850	1850	0
323	20231120	132500	44878795	1850	1850	1850	1850	0
324	20231120	132400	44878795	1850	1850	1850	1850	0
325	20231120	132300	44878795	1850	1850	1850	1850	0
326	20231120	132200	44878795	1850	1850	1850	1850	0
327	20231120	132100	44878795	1850	1850	1850	1850	0
328	20231120	132000	44878795	1850	1850	1850	1850	0
329	20231120	131900	44878795	1850	1850	1850	1850	0
330	20231120	131800	44878795	1850	1850	1850	1850	0
331	20231120	131700	44878795	1850	1850	1850	1850	0
332	20231120	131600	44878795	1850	1850	1850	1850	0
333	20231120	131500	44878795	1850	1850	1850	1850	0
334	20231120	131400	44878795	1850	1850	1850	1850	0
335	20231120	131300	44878795	1850	1850	1850	1850	400
336	20231120	131200	44138795	1850	1850	1850	1850	0
337	20231120	131100	44138795	1850	1850	1850	1850	0
338	20231120	131000	44138795	1850	1850	1850	1850	0
339	20231120	130900	44138795	1850	1850	1850	1850	0
340	20231120	130800	44138795	1850	1850	1850	1850	0
341	20231120	130700	44138795	1850	1850	1850	1850	0
342	20231120	130600	44138795	1850	1850	1850	1850	0
343	20231120	130500	44138795	1850	1850	1850	1850	0
344	20231120	130400	44138795	1850	1850	1850	1850	0
345	20231120	130300	44138795	1850	1850	1850	1850	0
346	20231120	130200	44138795	1850	1850	1850	1850	0
347	20231120	130100	44138795	1850	1850	1850	1850	0
348	20231120	130000	44138795	1850	1850	1850	1850	0
349	20231120	125900	44138795	1850	1850	1850	1850	0
350	20231120	125800	44138795	1850	1850	1850	1850	0
351	20231120	125700	44138795	1850	1850	1850	1850	0
352	20231120	125600	44138795	1850	1850	1850	1850	0
353	20231120	125500	44138795	1850	1850	1850	1850	0
354	20231120	125400	44138795	1850	1850	1850	1850	0
355	20231120	125300	44138795	1850	1850	1850	1850	0
356	20231120	125200	44138795	1850	1850	1850	1850	0
357	20231120	125100	44138795	1850	1850	1850	1850	0
358	20231120	125000	44138795	1850	1850	1850	1850	0
359	20231120	124900	44138795	1850	1850	1850	1850	0
360	20231120	124800	44138795	1850	1850	1850	1850	0
361	20231120	124700	44138795	1850	1850	1850	1850	0
362	20231120	124600	44138795	1850	1850	1850	1850	0
363	20231120	124500	44138795	1850	1850	1850	1850	0
364	20231120	124400	44138795	1850	1850	1850	1850	1
365	20231120	124300	44136945	1840	1840	1840	1840	0
366	20231120	124200	44136945	1840	1840	1840	1840	0
367	20231120	124100	44136945	1840	1840	1840	1840	0
368	20231120	124000	44136945	1840	1840	1840	1840	0
369	20231120	123900	44136945	1840	1840	1840	1840	0
370	20231120	123800	44136945	1840	1840	1840	1840	0
371	20231120	123700	44136945	1840	1840	1840	1840	0
372	20231120	123600	44136945	1840	1840	1840	1840	0
373	20231120	123500	44136945	1840	1840	1840	1840	0
374	20231120	123400	44136945	1840	1841	1841	1840	40
375	20231120	123300	44063340	1850	1850	1850	1850	0
376	20231120	123200	44063340	1850	1850	1850	1850	0
377	20231120	123100	44063340	1850	1850	1850	1850	0
378	20231120	123000	44063340	1850	1850	1850	1850	1
379	20231120	122900	44061490	1840	1840	1840	1840	0
380	20231120	122800	44061490	1840	1840	1840	1840	0
381	20231120	122700	44061490	1840	1840	1840	1840	0
382	20231120	122600	44061490	1840	1841	1841	1840	181
383	20231120	122500	43728446	1840	1840	1840	1840	0
384	20231120	122400	43728446	1840	1840	1840	1840	0
385	20231120	122300	43728446	1840	1840	1840	1840	0
386	20231120	122200	43728446	1840	1841	1841	1840	432
387	20231120	122100	42933548	1850	1850	1850	1850	1
388	20231120	122000	42931698	1841	1841	1841	1841	0
389	20231120	121900	42931698	1841	1841	1841	1841	182
390	20231120	121800	42596636	1850	1850	1850	1850	0
391	20231120	121700	42596636	1850	1850	1850	1850	0
392	20231120	121600	42596636	1850	1850	1850	1850	390
393	20231120	121500	41875136	1850	1850	1850	1850	0
394	20231120	121400	41875136	1850	1850	1850	1850	3
395	20231120	121300	41869586	1841	1841	1841	1841	0
396	20231120	121200	41869586	1841	1842	1842	1841	182
397	20231120	121100	41534523	1850	1850	1850	1850	0
398	20231120	121000	41534523	1850	1850	1850	1850	0
399	20231120	120900	41534523	1850	1850	1850	1850	0
400	20231120	120800	41534523	1850	1850	1850	1850	50
401	20231120	120700	41442023	1841	1841	1841	1841	0
402	20231120	120600	41442023	1841	1841	1841	1841	0
403	20231120	120500	41442023	1841	1846	1846	1841	182
404	20231120	120400	41106721	1850	1850	1850	1850	0
405	20231120	120300	41106721	1850	1850	1850	1850	0
406	20231120	120200	41106721	1850	1850	1850	1850	0
407	20231120	120100	41106721	1850	1850	1850	1850	1
408	20231120	120000	41104871	1841	1841	1841	1841	0
409	20231120	115900	41104871	1841	1841	1841	1841	0
410	20231120	115800	41104871	1841	1845	1845	1841	182
411	20231120	115700	40769729	1841	1841	1841	1841	0
412	20231120	115600	40769729	1841	1841	1841	1841	0
413	20231120	115500	40769729	1841	1841	1841	1841	0
414	20231120	115400	40769729	1841	1841	1841	1841	0
415	20231120	115300	40769729	1841	1841	1841	1841	0
416	20231120	115200	40769729	1841	1841	1841	1841	0
417	20231120	115100	40769729	1841	1841	1841	1841	0
418	20231120	115000	40769729	1841	1841	1841	1841	0
419	20231120	114900	40769729	1841	1841	1841	1841	0
420	20231120	114800	40769729	1841	1841	1841	1841	0
421	20231120	114700	40769729	1841	1841	1841	1841	0
422	20231120	114600	40769729	1841	1841	1841	1841	0
423	20231120	114500	40769729	1841	1841	1841	1841	0
424	20231120	114400	40769729	1841	1841	1841	1841	100
425	20231120	114300	40585629	1841	1841	1841	1841	17
426	20231120	114200	40554332	1850	1850	1850	1850	0
427	20231120	114100	40554332	1850	1850	1850	1850	0
428	20231120	114000	40554332	1850	1850	1850	1850	0
429	20231120	113900	40554332	1850	1850	1850	1850	0
430	20231120	113800	40554332	1850	1850	1850	1850	0
431	20231120	113700	40554332	1850	1850	1850	1850	0
432	20231120	113600	40554332	1850	1850	1850	1850	0
433	20231120	113500	40554332	1850	1850	1850	1850	0
434	20231120	113400	40554332	1850	1850	1850	1850	0
435	20231120	113300	40554332	1850	1850	1850	1850	0
436	20231120	113200	40554332	1850	1850	1850	1850	0
437	20231120	113100	40554332	1850	1850	1850	1850	1
438	20231120	113000	40552482	1842	1842	1842	1842	0
439	20231120	112900	40552482	1842	1842	1842	1842	137
440	20231120	112800	40300128	1842	1842	1842	1842	5000
441	20231120	112700	31090128	1842	1842	1842	1842	0
442	20231120	112600	31090128	1842	1842	1842	1842	5
443	20231120	112500	31080918	1842	1842	1842	1842	0
444	20231120	112400	31080918	1842	1840	1842	1840	5475
445	20231120	112300	20996918	1840	1840	1840	1840	0
446	20231120	112200	20996918	1840	1840	1840	1840	0
447	20231120	112100	20996918	1840	1840	1840	1840	0
448	20231120	112000	20996918	1840	1840	1840	1840	101
449	20231120	111900	20811078	1840	1840	1840	1840	0
450	20231120	111800	20811078	1840	1840	1840	1840	0
451	20231120	111700	20811078	1840	1840	1840	1840	0
452	20231120	111600	20811078	1840	1840	1840	1840	0
453	20231120	111500	20811078	1840	1840	1840	1840	0
454	20231120	111400	20811078	1840	1840	1840	1840	0
455	20231120	111300	20811078	1840	1840	1840	1840	0
456	20231120	111200	20811078	1840	1840	1840	1840	0
457	20231120	111100	20811078	1840	1840	1840	1840	17
458	20231120	111000	20779798	1839	1839	1839	1839	570
459	20231120	110900	19731568	1838	1838	1838	1838	22
460	20231120	110800	19691132	1839	1839	1839	1839	0
461	20231120	110700	19691132	1839	1839	1839	1839	0
462	20231120	110600	19691132	1839	1839	1839	1839	0
463	20231120	110500	19691132	1839	1839	1839	1839	0
464	20231120	110400	19691132	1839	1839	1839	1839	0
465	20231120	110300	19691132	1839	1839	1839	1839	0
466	20231120	110200	19691132	1839	1839	1839	1839	0
467	20231120	110100	19691132	1839	1839	1839	1839	0
468	20231120	110000	19691132	1839	1839	1839	1839	0
469	20231120	105900	19691132	1839	1839	1839	1839	0
470	20231120	105800	19691132	1839	1839	1839	1839	120
471	20231120	105700	19470452	1839	1839	1839	1839	0
472	20231120	105600	19470452	1839	1839	1839	1839	0
473	20231120	105500	19470452	1839	1839	1839	1839	0
474	20231120	105400	19470452	1839	1839	1839	1839	0
475	20231120	105300	19470452	1839	1839	1839	1839	0
476	20231120	105200	19470452	1839	1839	1839	1839	0
477	20231120	105100	19470452	1839	1839	1839	1839	0
478	20231120	105000	19470452	1839	1839	1839	1839	24
479	20231120	104900	19426316	1839	1839	1839	1839	0
480	20231120	104800	19426316	1839	1839	1839	1839	240
481	20231120	104700	18984956	1838	1838	1838	1838	0
482	20231120	104600	18984956	1838	1838	1838	1838	0
483	20231120	104500	18984956	1838	1838	1838	1838	0
484	20231120	104400	18984956	1838	1838	1838	1838	0
485	20231120	104300	18984956	1838	1838	1838	1838	0
486	20231120	104200	18984956	1838	1838	1838	1838	1500
487	20231120	104100	16227956	1838	1838	1838	1838	0
488	20231120	104000	16227956	1838	1838	1838	1838	0
489	20231120	103900	16227956	1838	1838	1838	1838	0
490	20231120	103800	16227956	1838	1838	1838	1838	351
491	20231120	103700	15582818	1839	1839	1839	1839	110
492	20231120	103600	15380528	1839	1839	1839	1839	200
493	20231120	103500	15012728	1840	1840	1840	1840	0
494	20231120	103400	15012728	1840	1840	1840	1840	0
495	20231120	103300	15012728	1840	1840	1840	1840	1
496	20231120	103200	15010888	1838	1838	1838	1838	0
497	20231120	103100	15010888	1838	1838	1838	1838	0
498	20231120	103000	15010888	1838	1838	1838	1838	0
499	20231120	102900	15010888	1838	1838	1838	1838	0
500	20231120	102800	15010888	1838	1838	1838	1838	0
501	20231120	102700	15010888	1838	1838	1838	1838	250
502	20231120	102600	14551388	1838	1838	1838	1838	0
503	20231120	102500	14551388	1838	1838	1838	1838	0
504	20231120	102400	14551388	1838	1838	1838	1838	52
505	20231120	102300	14455812	1838	1838	1838	1838	0
506	20231120	102200	14455812	1838	1838	1838	1838	0
507	20231120	102100	14455812	1838	1839	1839	1838	155
508	20231120	102000	14170867	1840	1840	1840	1840	0
509	20231120	101900	14170867	1840	1840	1840	1840	6
510	20231120	101800	14159827	1840	1840	1840	1840	0
511	20231120	101700	14159827	1840	1840	1840	1840	0
512	20231120	101600	14159827	1840	1840	1840	1840	0
513	20231120	101500	14159827	1840	1840	1840	1840	0
514	20231120	101400	14159827	1840	1840	1840	1840	124
515	20231120	101300	13931667	1842	1842	1842	1842	0
516	20231120	101200	13931667	1842	1842	1842	1842	0
517	20231120	101100	13931667	1842	1842	1842	1842	6
518	20231120	101000	13920615	1842	1842	1842	1842	0
519	20231120	100900	13920615	1842	1842	1842	1842	0
520	20231120	100800	13920615	1842	1842	1842	1842	0
521	20231120	100700	13920615	1842	1842	1842	1842	0
522	20231120	100600	13920615	1842	1842	1842	1842	3
523	20231120	100500	13915089	1842	1842	1842	1842	48
524	20231120	100400	13826673	1842	1842	1842	1842	0
525	20231120	100300	13826673	1842	1842	1842	1842	0
526	20231120	100200	13826673	1842	1842	1842	1842	0
527	20231120	100100	13826673	1842	1842	1842	1842	0
528	20231120	100000	13826673	1842	1842	1842	1842	0
529	20231120	095900	13826673	1842	1842	1842	1842	0
530	20231120	095800	13826673	1842	1842	1842	1842	0
531	20231120	095700	13826673	1842	1842	1842	1842	0
532	20231120	095600	13826673	1842	1842	1842	1842	0
533	20231120	095500	13826673	1842	1842	1842	1842	0
534	20231120	095400	13826673	1842	1842	1842	1842	0
535	20231120	095300	13826673	1842	1842	1842	1842	0
536	20231120	095200	13826673	1842	1842	1842	1842	0
537	20231120	095100	13826673	1842	1842	1842	1842	2
538	20231120	095000	13822989	1838	1838	1838	1838	0
539	20231120	094900	13822989	1838	1838	1838	1838	0
540	20231120	094800	13822989	1838	1838	1838	1838	0
541	20231120	094700	13822989	1838	1838	1838	1838	0
542	20231120	094600	13822989	1838	1838	1838	1838	0
543	20231120	094500	13822989	1838	1838	1838	1838	0
544	20231120	094400	13822989	1838	1841	1841	1838	2222
545	20231120	094300	9738841	1838	1849	1849	1838	718
546	20231120	094200	8419096	1850	1850	1850	1850	0
547	20231120	094100	8419096	1850	1850	1850	1850	0
548	20231120	094000	8419096	1850	1850	1850	1850	0
549	20231120	093900	8419096	1850	1850	1850	1850	9
550	20231120	093800	8402446	1850	1850	1850	1850	276
551	20231120	093700	7891846	1850	1850	1850	1850	4
552	20231120	093600	7884446	1850	1850	1850	1850	34
553	20231120	093500	7821546	1850	1850	1850	1850	30
554	20231120	093400	7766046	1840	1840	1840	1840	0
555	20231120	093300	7766046	1840	1840	1840	1840	0
556	20231120	093200	7766046	1840	1840	1840	1840	0
557	20231120	093100	7766046	1840	1841	1841	1840	12
558	20231120	093000	7743961	1840	1840	1840	1840	0
559	20231120	092900	7743961	1840	1840	1840	1840	0
560	20231120	092800	7743961	1840	1840	1840	1840	0
561	20231120	092700	7743961	1840	1842	1842	1840	55
562	20231120	092600	7642723	1840	1854	1854	1840	637
563	20231120	092500	6469909	1854	1854	1854	1854	250
564	20231120	092400	6006409	1854	1854	1854	1854	0
565	20231120	092300	6006409	1854	1854	1854	1854	0
566	20231120	092200	6006409	1854	1854	1854	1854	0
567	20231120	092100	6006409	1854	1854	1854	1854	0
568	20231120	092000	6006409	1854	1854	1854	1854	0
569	20231120	091900	6006409	1854	1854	1854	1854	0
570	20231120	091800	6006409	1854	1854	1854	1854	0
571	20231120	091700	6006409	1854	1854	1854	1854	0
572	20231120	091600	6006409	1854	1854	1854	1854	0
573	20231120	091500	6006409	1854	1850	1854	1850	266
574	20231120	091400	5513265	1850	1850	1850	1850	15
575	20231120	091300	5485515	1846	1846	1846	1846	143
576	20231120	091200	5221537	1846	1846	1846	1846	250
577	20231120	091100	4760037	1846	1846	1846	1846	518
578	20231120	091000	3803809	1846	1844	1846	1844	1124
579	20231120	090900	1729047	1845	1845	1845	1845	0
580	20231120	090800	1729047	1845	1845	1845	1845	0
581	20231120	090700	1729047	1845	1844	1845	1844	10
582	20231120	090600	1710599	1845	1844	1845	1844	677
583	20231120	090500	461558	1845	1842	1845	1842	40
584	20231120	090400	387818	1838	1838	1838	1838	0
585	20231120	090300	387818	1838	1838	1838	1838	0
586	20231120	090200	387818	1838	1838	1838	1838	0
587	20231120	090100	387818	1838	1838	1838	1838	0
588	20231120	090000	387818	1838	1838	1838	1838	211