KissMeData/023960/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190200	516434173	1840	1840	1840	1840	10336
3	20231122	190100	516434173	1840	1840	1840	1840	0
4	20231122	190000	516434173	1840	1840	1840	1840	0
5	20231122	185900	516434173	1840	1840	1840	1840	0
6	20231122	185800	516434173	1840	1840	1840	1840	0
7	20231122	185700	516434173	1840	1840	1840	1840	0
8	20231122	185600	516434173	1840	1840	1840	1840	0
9	20231122	185500	516434173	1840	1840	1840	1840	0
10	20231122	185400	516434173	1840	1840	1840	1840	0
11	20231122	185300	516434173	1840	1840	1840	1840	0
12	20231122	185200	516434173	1840	1840	1840	1840	0
13	20231122	185100	516434173	1840	1840	1840	1840	0
14	20231122	185000	516434173	1840	1840	1840	1840	0
15	20231122	184900	516434173	1840	1840	1840	1840	0
16	20231122	184800	516434173	1840	1840	1840	1840	0
17	20231122	184700	516434173	1840	1840	1840	1840	0
18	20231122	184600	516434173	1840	1840	1840	1840	0
19	20231122	184500	516434173	1840	1840	1840	1840	0
20	20231122	184400	516434173	1840	1840	1840	1840	0
21	20231122	184300	516434173	1840	1840	1840	1840	0
22	20231122	184200	516434173	1840	1840	1840	1840	0
23	20231122	184100	516434173	1840	1840	1840	1840	0
24	20231122	184000	516434173	1840	1840	1840	1840	0
25	20231122	183900	516434173	1840	1840	1840	1840	0
26	20231122	183800	516434173	1840	1840	1840	1840	0
27	20231122	183700	516434173	1840	1840	1840	1840	0
28	20231122	183600	516434173	1840	1840	1840	1840	0
29	20231122	183500	516434173	1840	1840	1840	1840	0
30	20231122	183400	516434173	1840	1840	1840	1840	0
31	20231122	183300	516434173	1840	1840	1840	1840	0
32	20231122	183200	516434173	1840	1840	1840	1840	10336
33	20231122	183100	516434173	1840	1840	1840	1840	0
34	20231122	183000	516434173	1840	1840	1840	1840	0
35	20231122	182900	516434173	1840	1840	1840	1840	0
36	20231122	182800	516434173	1840	1840	1840	1840	0
37	20231122	182700	516434173	1840	1840	1840	1840	0
38	20231122	182600	516434173	1840	1840	1840	1840	0
39	20231122	182500	516434173	1840	1840	1840	1840	0
40	20231122	182400	516434173	1840	1840	1840	1840	0
41	20231122	182300	516434173	1840	1840	1840	1840	0
42	20231122	182200	516434173	1840	1840	1840	1840	0
43	20231122	182100	516434173	1840	1840	1840	1840	0
44	20231122	182000	516434173	1840	1840	1840	1840	0
45	20231122	181900	516434173	1840	1840	1840	1840	0
46	20231122	181800	516434173	1840	1840	1840	1840	0
47	20231122	181700	516434173	1840	1840	1840	1840	0
48	20231122	181600	516434173	1840	1840	1840	1840	0
49	20231122	181500	516434173	1840	1840	1840	1840	0
50	20231122	181400	516434173	1840	1840	1840	1840	0
51	20231122	181300	516434173	1840	1840	1840	1840	0
52	20231122	181200	516434173	1840	1840	1840	1840	0
53	20231122	181100	516434173	1840	1840	1840	1840	0
54	20231122	181000	516434173	1840	1840	1840	1840	0
55	20231122	180900	516434173	1840	1840	1840	1840	0
56	20231122	180800	516434173	1840	1840	1840	1840	0
57	20231122	180700	516434173	1840	1840	1840	1840	0
58	20231122	180600	516434173	1840	1840	1840	1840	0
59	20231122	180500	516434173	1840	1840	1840	1840	0
60	20231122	180400	516434173	1840	1840	1840	1840	0
61	20231122	180300	516434173	1840	1840	1840	1840	0
62	20231122	180200	516434173	1840	1840	1840	1840	10336
63	20231122	180100	516434173	1840	1840	1840	1840	0
64	20231122	180000	516434173	1840	1840	1840	1840	0
65	20231122	175900	516434173	1840	1840	1840	1840	0
66	20231122	175800	516434173	1840	1840	1840	1840	0
67	20231122	175700	516434173	1840	1840	1840	1840	0
68	20231122	175600	516434173	1840	1840	1840	1840	0
69	20231122	175500	516434173	1840	1840	1840	1840	0
70	20231122	175400	516434173	1840	1840	1840	1840	0
71	20231122	175300	516434173	1840	1840	1840	1840	0
72	20231122	175200	516434173	1840	1840	1840	1840	0
73	20231122	175100	516434173	1840	1840	1840	1840	0
74	20231122	175000	516434173	1840	1840	1840	1840	0
75	20231122	174900	516434173	1840	1840	1840	1840	0
76	20231122	174800	516434173	1840	1840	1840	1840	0
77	20231122	174700	516434173	1840	1840	1840	1840	0
78	20231122	174600	516434173	1840	1840	1840	1840	0
79	20231122	174500	516434173	1840	1840	1840	1840	0
80	20231122	174400	516434173	1840	1840	1840	1840	0
81	20231122	174300	516434173	1840	1840	1840	1840	0
82	20231122	174200	516434173	1840	1840	1840	1840	0
83	20231122	174100	516434173	1840	1840	1840	1840	0
84	20231122	174000	516434173	1840	1840	1840	1840	0
85	20231122	173900	516434173	1840	1840	1840	1840	0
86	20231122	173800	516434173	1840	1840	1840	1840	0
87	20231122	173700	516434173	1840	1840	1840	1840	0
88	20231122	173600	516434173	1840	1840	1840	1840	0
89	20231122	173500	516434173	1840	1840	1840	1840	0
90	20231122	173400	516434173	1840	1840	1840	1840	0
91	20231122	173300	516434173	1840	1840	1840	1840	0
92	20231122	173200	516434173	1840	1840	1840	1840	10336
93	20231122	173100	516434173	1840	1840	1840	1840	0
94	20231122	173000	516434173	1840	1840	1840	1840	0
95	20231122	172900	516434173	1840	1840	1840	1840	0
96	20231122	172800	516434173	1840	1840	1840	1840	0
97	20231122	172700	516434173	1840	1840	1840	1840	0
98	20231122	172600	516434173	1840	1840	1840	1840	0
99	20231122	172500	516434173	1840	1840	1840	1840	0
100	20231122	172400	516434173	1840	1840	1840	1840	0
101	20231122	172300	516434173	1840	1840	1840	1840	0
102	20231122	172200	516434173	1840	1840	1840	1840	0
103	20231122	172100	516434173	1840	1840	1840	1840	0
104	20231122	172000	516434173	1840	1840	1840	1840	0
105	20231122	171900	516434173	1840	1840	1840	1840	0
106	20231122	171800	516434173	1840	1840	1840	1840	0
107	20231122	171700	516434173	1840	1840	1840	1840	0
108	20231122	171600	516434173	1840	1840	1840	1840	0
109	20231122	171500	516434173	1840	1840	1840	1840	0
110	20231122	171400	516434173	1840	1840	1840	1840	0
111	20231122	171300	516434173	1840	1840	1840	1840	0
112	20231122	171200	516434173	1840	1840	1840	1840	0
113	20231122	171100	516434173	1840	1840	1840	1840	0
114	20231122	171000	516434173	1840	1840	1840	1840	0
115	20231122	170900	516434173	1840	1840	1840	1840	0
116	20231122	170800	516434173	1840	1840	1840	1840	0
117	20231122	170700	516434173	1840	1840	1840	1840	0
118	20231122	170600	516434173	1840	1840	1840	1840	0
119	20231122	170500	516434173	1840	1840	1840	1840	0
120	20231122	170400	516434173	1840	1840	1840	1840	0
121	20231122	170300	516434173	1840	1840	1840	1840	0
122	20231122	170200	516434173	1840	1840	1840	1840	10336
123	20231122	170100	516434173	1840	1840	1840	1840	0
124	20231122	170000	516434173	1840	1840	1840	1840	0
125	20231122	165900	516434173	1840	1840	1840	1840	0
126	20231122	165800	516434173	1840	1840	1840	1840	0
127	20231122	165700	516434173	1840	1840	1840	1840	0
128	20231122	165600	516434173	1840	1840	1840	1840	0
129	20231122	165500	516434173	1840	1840	1840	1840	0
130	20231122	165400	516434173	1840	1840	1840	1840	0
131	20231122	165300	516434173	1840	1840	1840	1840	0
132	20231122	165200	516434173	1840	1840	1840	1840	0
133	20231122	165100	516434173	1840	1840	1840	1840	0
134	20231122	165000	516434173	1840	1840	1840	1840	0
135	20231122	164900	516434173	1840	1840	1840	1840	0
136	20231122	164800	516434173	1840	1840	1840	1840	0
137	20231122	164700	516434173	1840	1840	1840	1840	0
138	20231122	164600	516434173	1840	1840	1840	1840	0
139	20231122	164500	516434173	1840	1840	1840	1840	0
140	20231122	164400	516434173	1840	1840	1840	1840	0
141	20231122	164300	516434173	1840	1840	1840	1840	0
142	20231122	164200	516434173	1840	1840	1840	1840	0
143	20231122	164100	516434173	1840	1840	1840	1840	0
144	20231122	164000	516434173	1840	1840	1840	1840	0
145	20231122	163900	516434173	1840	1840	1840	1840	0
146	20231122	163800	516434173	1840	1840	1840	1840	0
147	20231122	163700	516434173	1840	1840	1840	1840	0
148	20231122	163600	516434173	1840	1840	1840	1840	0
149	20231122	163500	516434173	1840	1840	1840	1840	0
150	20231122	163400	516434173	1840	1840	1840	1840	0
151	20231122	163300	516434173	1840	1840	1840	1840	0
152	20231122	163200	516434173	1840	1840	1840	1840	10336
153	20231122	163100	516434173	1840	1840	1840	1840	0
154	20231122	163000	516434173	1840	1840	1840	1840	0
155	20231122	162900	516434173	1840	1840	1840	1840	0
156	20231122	162800	516434173	1840	1840	1840	1840	0
157	20231122	162700	516434173	1840	1840	1840	1840	0
158	20231122	162600	516434173	1840	1840	1840	1840	0
159	20231122	162500	516434173	1840	1840	1840	1840	0
160	20231122	162400	516434173	1840	1840	1840	1840	0
161	20231122	162300	516434173	1840	1840	1840	1840	0
162	20231122	162200	516434173	1840	1840	1840	1840	0
163	20231122	162100	516434173	1840	1840	1840	1840	0
164	20231122	162000	516434173	1840	1840	1840	1840	0
165	20231122	161900	516434173	1840	1840	1840	1840	0
166	20231122	161800	516434173	1840	1840	1840	1840	0
167	20231122	161700	516434173	1840	1840	1840	1840	0
168	20231122	161600	516434173	1840	1840	1840	1840	0
169	20231122	161500	516434173	1840	1840	1840	1840	0
170	20231122	161400	516434173	1840	1840	1840	1840	0
171	20231122	161300	516434173	1840	1840	1840	1840	0
172	20231122	161200	516434173	1840	1840	1840	1840	0
173	20231122	161100	516434173	1840	1840	1840	1840	0
174	20231122	161000	516434173	1840	1840	1840	1840	0
175	20231122	160900	516434173	1840	1840	1840	1840	0
176	20231122	160800	516434173	1840	1840	1840	1840	0
177	20231122	160700	516434173	1840	1840	1840	1840	0
178	20231122	160600	516434173	1840	1840	1840	1840	0
179	20231122	160500	516434173	1840	1840	1840	1840	0
180	20231122	160400	516434173	1840	1840	1840	1840	0
181	20231122	160300	516434173	1840	1840	1840	1840	0
182	20231122	160200	516434173	1840	1840	1840	1840	10336
183	20231122	160100	516434173	1840	1840	1840	1840	0
184	20231122	160000	516434173	1840	1840	1840	1840	0
185	20231122	155900	516434173	1840	1840	1840	1840	0
186	20231122	155800	516434173	1840	1840	1840	1840	0
187	20231122	155700	516434173	1840	1840	1840	1840	0
188	20231122	155600	516434173	1840	1840	1840	1840	0
189	20231122	155500	516434173	1840	1840	1840	1840	0
190	20231122	155400	516434173	1840	1840	1840	1840	0
191	20231122	155300	516434173	1840	1840	1840	1840	0
192	20231122	155200	516434173	1840	1840	1840	1840	0
193	20231122	155100	516434173	1840	1840	1840	1840	0
194	20231122	155000	516434173	1840	1840	1840	1840	0
195	20231122	154900	516434173	1840	1840	1840	1840	0
196	20231122	154800	516434173	1840	1840	1840	1840	0
197	20231122	154700	516434173	1840	1840	1840	1840	0
198	20231122	154600	516434173	1840	1840	1840	1840	0
199	20231122	154500	516434173	1840	1840	1840	1840	0
200	20231122	154400	516434173	1840	1840	1840	1840	0
201	20231122	154300	516434173	1840	1840	1840	1840	0
202	20231122	154200	516434173	1840	1840	1840	1840	0
203	20231122	154100	516434173	1840	1840	1840	1840	0
204	20231122	154000	516434173	1840	1840	1840	1840	0
205	20231122	153900	516434173	1840	1840	1840	1840	0
206	20231122	153800	516434173	1840	1840	1840	1840	0
207	20231122	153700	516434173	1840	1840	1840	1840	0
208	20231122	153600	516434173	1840	1840	1840	1840	0
209	20231122	153500	516434173	1840	1840	1840	1840	0
210	20231122	153400	516434173	1840	1840	1840	1840	0
211	20231122	153300	516434173	1840	1840	1840	1840	0
212	20231122	153200	516434173	1840	1840	1840	1840	10336
213	20231122	153100	516434173	1840	1840	1840	1840	0
214	20231122	153000	516434173	1840	1840	1840	1840	10336
215	20231122	152900	497415933	1845	1845	1845	1845	0
216	20231122	152800	497415933	1845	1845	1845	1845	0
217	20231122	152700	497415933	1845	1845	1845	1845	0
218	20231122	152600	497415933	1845	1845	1845	1845	0
219	20231122	152500	497415933	1845	1845	1845	1845	0
220	20231122	152400	497415933	1845	1845	1845	1845	0
221	20231122	152300	497415933	1845	1845	1845	1845	0
222	20231122	152200	497415933	1845	1845	1845	1845	0
223	20231122	152100	497415933	1845	1845	1845	1845	0
224	20231122	152000	497415933	1845	1845	1845	1845	0
225	20231122	151900	497415933	1845	1846	1850	1845	239
226	20231122	151800	496974811	1846	1847	1848	1846	5754
227	20231122	151700	486343830	1847	1848	1848	1847	302
228	20231122	151600	485785736	1850	1850	1850	1850	0
229	20231122	151500	485785736	1850	1850	1850	1850	10
230	20231122	151400	485767236	1847	1847	1847	1847	0
231	20231122	151300	485767236	1847	1847	1847	1847	20
232	20231122	151200	485730296	1847	1847	1847	1847	19
233	20231122	151100	485695203	1847	1848	1848	1847	533
234	20231122	151000	484710658	1848	1848	1848	1848	1
235	20231122	150900	484708810	1848	1848	1848	1848	0
236	20231122	150800	484708810	1848	1848	1848	1848	0
237	20231122	150700	484708810	1848	1848	1848	1848	0
238	20231122	150600	484708810	1848	1847	1852	1847	23
239	20231122	150500	484666295	1852	1852	1852	1852	0
240	20231122	150400	484666295	1852	1847	1852	1847	600
241	20231122	150300	483557685	1848	1852	1852	1847	2300
242	20231122	150200	479305378	1854	1854	1854	1854	1
243	20231122	150100	479303524	1855	1854	1855	1854	4
244	20231122	150000	479296107	1855	1854	1855	1854	88
245	20231122	145900	479132954	1855	1854	1855	1854	19
246	20231122	145800	479097727	1855	1855	1855	1855	508
247	20231122	145700	478155387	1855	1855	1855	1855	0
248	20231122	145600	478155387	1855	1855	1855	1855	5
249	20231122	145500	478146112	1855	1852	1855	1851	17
250	20231122	145400	478114602	1853	1853	1853	1853	0
251	20231122	145300	478114602	1853	1851	1853	1851	102
252	20231122	145200	477925598	1847	1847	1847	1847	50
253	20231122	145100	477833248	1853	1853	1853	1853	1
254	20231122	145000	477831395	1847	1847	1847	1847	50
255	20231122	144900	477739045	1855	1846	1855	1846	51
256	20231122	144800	477644890	1857	1857	1857	1857	0
257	20231122	144700	477644890	1857	1857	1857	1857	0
258	20231122	144600	477644890	1857	1857	1857	1857	0
259	20231122	144500	477644890	1857	1857	1857	1857	0
260	20231122	144400	477644890	1857	1857	1857	1857	0
261	20231122	144300	477644890	1857	1856	1857	1856	1000
262	20231122	144200	475788508	1856	1856	1856	1856	0
263	20231122	144100	475788508	1856	1856	1856	1856	0
264	20231122	144000	475788508	1856	1856	1856	1850	1511
265	20231122	143900	472991810	1850	1850	1850	1850	292
266	20231122	143800	472451610	1858	1858	1858	1858	0
267	20231122	143700	472451610	1858	1858	1858	1858	0
268	20231122	143600	472451610	1858	1858	1858	1858	1
269	20231122	143500	472449752	1850	1851	1851	1850	232
270	20231122	143400	472020520	1851	1859	1859	1851	6554
271	20231122	143300	459868095	1859	1859	1859	1859	0
272	20231122	143200	459868095	1859	1859	1859	1859	3
273	20231122	143100	459862518	1860	1860	1860	1860	0
274	20231122	143000	459862518	1860	1860	1860	1860	0
275	20231122	142900	459862518	1860	1859	1860	1859	14
276	20231122	142800	459836491	1860	1860	1860	1860	0
277	20231122	142700	459836491	1860	1860	1860	1860	0
278	20231122	142600	459836491	1860	1860	1860	1860	50
279	20231122	142500	459743491	1860	1860	1860	1860	0
280	20231122	142400	459743491	1860	1860	1860	1860	10
281	20231122	142300	459724891	1860	1860	1860	1860	6
282	20231122	142200	459713731	1867	1867	1867	1867	0
283	20231122	142100	459713731	1867	1868	1868	1857	202
284	20231122	142000	459338595	1857	1857	1857	1857	0
285	20231122	141900	459338595	1857	1857	1857	1857	0
286	20231122	141800	459338595	1857	1866	1866	1857	1000
287	20231122	141700	457481541	1868	1868	1868	1868	155
288	20231122	141600	457192001	1866	1866	1866	1866	100
289	20231122	141500	457005401	1866	1866	1866	1866	0
290	20231122	141400	457005401	1866	1866	1866	1866	330
291	20231122	141300	456389621	1866	1857	1866	1856	3001
292	20231122	141200	450818522	1857	1857	1857	1857	0
293	20231122	141100	450818522	1857	1865	1866	1857	5000
294	20231122	141000	441512004	1865	1865	1865	1865	0
295	20231122	140900	441512004	1865	1865	1865	1865	126
296	20231122	140800	441277014	1865	1865	1865	1865	1
297	20231122	140700	441275149	1865	1865	1865	1865	0
298	20231122	140600	441275149	1865	1865	1865	1865	21
299	20231122	140500	441235984	1864	1864	1864	1864	0
300	20231122	140400	441235984	1864	1864	1864	1864	4
301	20231122	140300	441228528	1863	1863	1863	1863	0
302	20231122	140200	441228528	1863	1863	1863	1863	3
303	20231122	140100	441222939	1864	1864	1864	1864	0
304	20231122	140000	441222939	1864	1864	1864	1864	0
305	20231122	135900	441222939	1864	1864	1864	1864	20
306	20231122	135800	441185659	1864	1864	1864	1864	0
307	20231122	135700	441185659	1864	1864	1864	1864	9
308	20231122	135600	441168883	1864	1864	1864	1864	0
309	20231122	135500	441168883	1864	1864	1864	1864	0
310	20231122	135400	441168883	1864	1864	1864	1864	0
311	20231122	135300	441168883	1864	1864	1864	1864	0
312	20231122	135200	441168883	1864	1864	1864	1864	1
313	20231122	135100	441167019	1858	1858	1858	1858	1000
314	20231122	135000	439309019	1858	1858	1858	1858	4621
315	20231122	134900	430723201	1864	1864	1864	1864	183
316	20231122	134800	430382089	1864	1864	1864	1864	15
317	20231122	134700	430354129	1864	1864	1864	1864	41
318	20231122	134600	430277705	1864	1863	1864	1863	368
319	20231122	134500	429591781	1864	1856	1864	1856	749
320	20231122	134400	428201629	1865	1865	1865	1865	50
321	20231122	134300	428108379	1865	1865	1865	1865	0
322	20231122	134200	428108379	1865	1865	1865	1865	0
323	20231122	134100	428108379	1865	1865	1865	1865	2
324	20231122	134000	428104649	1856	1856	1856	1856	0
325	20231122	133900	428104649	1856	1856	1856	1856	1
326	20231122	133800	428102793	1865	1865	1865	1865	4
327	20231122	133700	428095333	1865	1865	1865	1865	0
328	20231122	133600	428095333	1865	1865	1865	1865	0
329	20231122	133500	428095333	1865	1865	1865	1865	0
330	20231122	133400	428095333	1865	1865	1865	1865	0
331	20231122	133300	428095333	1865	1865	1865	1865	0
332	20231122	133200	428095333	1865	1865	1865	1865	0
333	20231122	133100	428095333	1865	1865	1865	1865	0
334	20231122	133000	428095333	1865	1865	1865	1865	0
335	20231122	132900	428095333	1865	1865	1865	1865	0
336	20231122	132800	428095333	1865	1865	1865	1865	0
337	20231122	132700	428095333	1865	1865	1865	1865	8
338	20231122	132600	428080413	1865	1865	1865	1865	33
339	20231122	132500	428018868	1866	1865	1866	1865	100
340	20231122	132400	427832363	1866	1860	1866	1860	1000
341	20231122	132300	425967353	1860	1860	1860	1860	0
342	20231122	132200	425967353	1860	1860	1860	1860	0
343	20231122	132100	425967353	1860	1860	1860	1860	0
344	20231122	132000	425967353	1860	1860	1860	1860	0
345	20231122	131900	425967353	1860	1860	1860	1860	200
346	20231122	131800	425595353	1860	1860	1860	1860	0
347	20231122	131700	425595353	1860	1860	1860	1860	0
348	20231122	131600	425595353	1860	1854	1860	1854	5
349	20231122	131500	425586059	1860	1860	1860	1860	0
350	20231122	131400	425586059	1860	1860	1860	1860	0
351	20231122	131300	425586059	1860	1858	1860	1858	133
352	20231122	131200	425338943	1853	1853	1853	1853	0
353	20231122	131100	425338943	1853	1857	1857	1853	2000
354	20231122	131000	421630714	1857	1857	1857	1857	1157
355	20231122	130900	419482165	1857	1857	1857	1857	0
356	20231122	130800	419482165	1857	1857	1857	1857	104
357	20231122	130700	419289037	1857	1857	1857	1857	1
358	20231122	130600	419287180	1854	1854	1854	1854	0
359	20231122	130500	419287180	1854	1854	1854	1854	833
360	20231122	130400	417742798	1854	1854	1854	1854	200
361	20231122	130300	417371998	1854	1854	1854	1854	92
362	20231122	130200	417201430	1853	1854	1854	1853	84
363	20231122	130100	417045744	1854	1854	1854	1854	93
364	20231122	130000	416873322	1854	1854	1854	1853	349
365	20231122	125900	416226306	1854	1854	1854	1854	34
366	20231122	125800	416163270	1853	1856	1856	1853	2000
367	20231122	125700	412453807	1857	1857	1857	1857	21
368	20231122	125600	412414810	1858	1858	1858	1858	0
369	20231122	125500	412414810	1858	1857	1858	1855	3293
370	20231122	125400	406304646	1858	1858	1858	1858	8
371	20231122	125300	406289782	1859	1859	1859	1859	30
372	20231122	125200	406234012	1859	1859	1859	1859	1
373	20231122	125100	406232153	1859	1859	1859	1859	55
374	20231122	125000	406129908	1859	1859	1859	1859	300
375	20231122	124900	405572208	1859	1859	1859	1859	0
376	20231122	124800	405572208	1859	1859	1859	1859	2
377	20231122	124700	405568490	1859	1859	1859	1859	0
378	20231122	124600	405568490	1859	1859	1859	1859	80
379	20231122	124500	405419770	1859	1859	1859	1859	0
380	20231122	124400	405419770	1859	1859	1859	1859	0
381	20231122	124300	405419770	1859	1859	1859	1859	1
382	20231122	124200	405417911	1856	1860	1860	1856	1176
383	20231122	124100	403234814	1857	1857	1857	1857	1000
384	20231122	124000	401377814	1857	1857	1857	1857	167
385	20231122	123900	401067695	1860	1858	1860	1857	2007
386	20231122	123800	397340674	1860	1860	1860	1860	98
387	20231122	123700	397158394	1860	1860	1860	1860	98
388	20231122	123600	396976114	1860	1860	1860	1860	0
389	20231122	123500	396976114	1860	1860	1860	1860	1541
390	20231122	123400	394109854	1860	1860	1860	1860	0
391	20231122	123300	394109854	1860	1863	1863	1860	154
392	20231122	123200	393823192	1860	1856	1860	1856	1518
393	20231122	123100	391004588	1860	1860	1860	1860	10
394	20231122	123000	390985988	1860	1860	1860	1860	38
395	20231122	122900	390915308	1860	1859	1860	1859	340
396	20231122	122800	390283053	1859	1859	1859	1859	0
397	20231122	122700	390283053	1859	1859	1859	1859	64
398	20231122	122600	390164077	1855	1861	1861	1855	4096
399	20231122	122500	382547423	1861	1861	1861	1861	274
400	20231122	122400	382037509	1869	1876	1876	1869	1347
401	20231122	122300	379519903	1876	1876	1876	1876	1
402	20231122	122200	379518027	1869	1870	1870	1869	2414
403	20231122	122100	375006154	1869	1872	1872	1869	885
404	20231122	122000	373351607	1872	1872	1872	1872	1
405	20231122	121900	373349735	1878	1878	1878	1878	0
406	20231122	121800	373349735	1878	1878	1878	1878	0
407	20231122	121700	373349735	1878	1878	1878	1878	3
408	20231122	121600	373344101	1878	1878	1878	1878	0
409	20231122	121500	373344101	1878	1878	1878	1878	0
410	20231122	121400	373344101	1878	1878	1878	1878	0
411	20231122	121300	373344101	1878	1872	1878	1872	24
412	20231122	121200	373299035	1880	1880	1880	1880	32
413	20231122	121100	373238875	1882	1882	1882	1882	0
414	20231122	121000	373238875	1882	1882	1882	1882	3
415	20231122	120900	373233229	1871	1882	1882	1871	3220
416	20231122	120800	367207932	1882	1876	1882	1869	5292
417	20231122	120700	357278705	1881	1875	1881	1869	3002
418	20231122	120600	351666004	1881	1881	1881	1870	2008
419	20231122	120500	347909221	1873	1885	1885	1873	547
420	20231122	120400	346882371	1885	1886	1886	1881	54
421	20231122	120300	346780779	1885	1880	1886	1880	239
422	20231122	120200	346330461	1880	1880	1880	1880	1104
423	20231122	120100	344254941	1878	1878	1878	1878	1142
424	20231122	120000	342110265	1878	1876	1878	1876	191
425	20231122	115900	341751761	1876	1871	1876	1871	725
426	20231122	115800	340393271	1871	1867	1871	1867	1658
427	20231122	115700	337294682	1868	1868	1868	1868	2414
428	20231122	115600	332785330	1868	1868	1868	1868	0
429	20231122	115500	332785330	1868	1868	1868	1868	0
430	20231122	115400	332785330	1868	1868	1868	1868	0
431	20231122	115300	332785330	1868	1868	1868	1868	0
432	20231122	115200	332785330	1868	1868	1868	1868	0
433	20231122	115100	332785330	1868	1868	1868	1868	0
434	20231122	115000	332785330	1868	1868	1868	1868	1
435	20231122	114900	332783462	1868	1867	1868	1860	2945
436	20231122	114800	327290232	1868	1868	1868	1868	10
437	20231122	114700	327271552	1868	1867	1868	1866	98
438	20231122	114600	327088549	1866	1866	1866	1866	149
439	20231122	114500	326810515	1866	1866	1866	1866	0
440	20231122	114400	326810515	1866	1866	1866	1866	3
441	20231122	114300	326804917	1867	1867	1867	1867	2
442	20231122	114200	326801183	1866	1866	1866	1866	0
443	20231122	114100	326801183	1866	1866	1866	1866	2
444	20231122	114000	326797451	1867	1866	1867	1866	21
445	20231122	113900	326758264	1865	1865	1865	1865	55
446	20231122	113800	326655689	1868	1868	1868	1868	0
447	20231122	113700	326655689	1868	1864	1868	1864	4
448	20231122	113600	326648229	1864	1865	1865	1864	1497
449	20231122	113500	323857808	1868	1868	1868	1868	10
450	20231122	113400	323839128	1868	1868	1868	1868	1
451	20231122	113300	323837260	1870	1870	1870	1870	0
452	20231122	113200	323837260	1870	1870	1870	1870	0
453	20231122	113100	323837260	1870	1864	1870	1864	98
454	20231122	113000	323654495	1864	1864	1864	1864	1
455	20231122	112900	323652631	1860	1860	1860	1860	283
456	20231122	112800	323126251	1860	1860	1860	1860	159
457	20231122	112700	322830511	1860	1860	1860	1860	679
458	20231122	112600	321567571	1865	1865	1865	1865	17
459	20231122	112500	321535866	1865	1865	1865	1865	35
460	20231122	112400	321470591	1861	1865	1881	1860	1183
461	20231122	112300	319266639	1883	1883	1883	1883	10
462	20231122	112200	319247809	1866	1867	1885	1866	1876
463	20231122	112100	315745674	1867	1870	1870	1867	53
464	20231122	112000	315646658	1885	1885	1885	1885	0
465	20231122	111900	315646658	1885	1873	1885	1870	845
466	20231122	111800	314066230	1885	1884	1885	1884	115
467	20231122	111700	313849568	1884	1884	1885	1884	232
468	20231122	111600	313412478	1872	1877	1877	1872	410
469	20231122	111500	312643912	1888	1888	1888	1888	0
470	20231122	111400	312643912	1888	1888	1888	1888	0
471	20231122	111300	312643912	1888	1888	1888	1888	0
472	20231122	111200	312643912	1888	1888	1888	1888	20
473	20231122	111100	312606152	1889	1881	1891	1881	1652
474	20231122	111000	309486813	1887	1887	1887	1887	0
475	20231122	110900	309486813	1887	1887	1887	1887	8
476	20231122	110800	309471717	1887	1879	1887	1876	94
477	20231122	110700	309295237	1889	1879	1889	1878	1036
478	20231122	110600	307349553	1892	1880	1892	1880	1621
479	20231122	110500	304301065	1880	1893	1893	1880	1208
480	20231122	110400	302025240	1893	1893	1893	1893	604
481	20231122	110300	300881868	1895	1887	1895	1886	376
482	20231122	110200	300171696	1897	1897	1897	1897	210
483	20231122	110100	299773326	1898	1893	1898	1889	3452
484	20231122	110000	293249679	1898	1898	1898	1898	45
485	20231122	105900	293164269	1898	1898	1898	1898	100
486	20231122	105800	292974469	1898	1898	1898	1898	316
487	20231122	105700	292374701	1899	1899	1899	1899	10
488	20231122	105600	292355711	1899	1894	1900	1891	4006
489	20231122	105500	284762481	1894	1893	1894	1890	4927
490	20231122	105400	275441666	1894	1893	1894	1892	656
491	20231122	105300	274199856	1895	1895	1896	1893	864
492	20231122	105200	272562206	1892	1896	1896	1892	2018
493	20231122	105100	268737601	1899	1897	1900	1896	1995
494	20231122	105000	264954507	1900	1896	1902	1896	1944
495	20231122	104900	261268642	1902	1902	1902	1902	249
496	20231122	104800	260795044	1903	1903	1903	1895	597
497	20231122	104700	259662714	1900	1900	1904	1900	1271
498	20231122	104600	257247258	1902	1900	1904	1900	2175
499	20231122	104500	253109250	1900	1901	1904	1897	2387
500	20231122	104400	248572503	1904	1895	1905	1895	5653
501	20231122	104300	237830788	1895	1892	1895	1892	1335
502	20231122	104200	235303360	1893	1887	1894	1887	3109
503	20231122	104100	229432579	1887	1876	1887	1876	5050
504	20231122	104000	219947878	1876	1867	1876	1865	706
505	20231122	103900	218629132	1876	1881	1881	1865	5369
506	20231122	103800	208578685	1881	1896	1903	1881	3761
507	20231122	103700	201467567	1904	1904	1907	1900	2499
508	20231122	103600	196715040	1900	1878	1900	1878	7956
509	20231122	103500	181688759	1878	1869	1878	1869	2291
510	20231122	103400	177401736	1870	1863	1870	1863	1431
511	20231122	103300	174729956	1863	1848	1870	1848	15629
512	20231122	103200	145788117	1848	1843	1848	1843	3560
513	20231122	103100	139215550	1846	1831	1846	1831	8379
514	20231122	103000	123808205	1831	1831	1831	1831	496
515	20231122	102900	122900029	1835	1830	1835	1830	1646
516	20231122	102800	119887551	1831	1831	1836	1831	1293
517	20231122	102700	117520063	1836	1830	1837	1830	11765
518	20231122	102600	95957806	1830	1814	1830	1814	16905
519	20231122	102500	65203879	1814	1814	1814	1814	92
520	20231122	102400	65036991	1816	1816	1816	1816	0
521	20231122	102300	65036991	1816	1816	1816	1816	0
522	20231122	102200	65036991	1816	1814	1816	1814	51
523	20231122	102100	64944431	1813	1808	1813	1808	5553
524	20231122	102000	54891189	1808	1808	1808	1808	3
525	20231122	101900	54885765	1808	1808	1808	1808	1
526	20231122	101800	54883957	1807	1807	1807	1807	10
527	20231122	101700	54865887	1807	1807	1807	1807	0
528	20231122	101600	54865887	1807	1807	1807	1807	0
529	20231122	101500	54865887	1807	1807	1807	1807	0
530	20231122	101400	54865887	1807	1807	1807	1807	5
531	20231122	101300	54856852	1807	1807	1807	1807	300
532	20231122	101200	54314752	1807	1807	1807	1807	40
533	20231122	101100	54242472	1807	1807	1807	1807	0
534	20231122	101000	54242472	1807	1807	1807	1807	336
535	20231122	100900	53635320	1805	1805	1805	1805	0
536	20231122	100800	53635320	1805	1807	1807	1805	67
537	20231122	100700	53514351	1806	1806	1806	1806	6
538	20231122	100600	53503515	1806	1806	1806	1806	0
539	20231122	100500	53503515	1806	1806	1806	1806	1
540	20231122	100400	53501709	1796	1796	1796	1796	0
541	20231122	100300	53501709	1796	1796	1796	1796	0
542	20231122	100200	53501709	1796	1796	1796	1796	0
543	20231122	100100	53501709	1796	1796	1796	1796	400
544	20231122	100000	52783309	1797	1797	1797	1797	100
545	20231122	095900	52603609	1796	1796	1796	1796	5
546	20231122	095800	52594629	1805	1805	1805	1805	0
547	20231122	095700	52594629	1805	1805	1805	1805	0
548	20231122	095600	52594629	1805	1805	1805	1805	0
549	20231122	095500	52594629	1805	1805	1805	1805	0
550	20231122	095400	52594629	1805	1805	1805	1805	6
551	20231122	095300	52583799	1806	1806	1806	1806	1
552	20231122	095200	52581993	1796	1796	1796	1796	2554
553	20231122	095100	47995009	1802	1796	1809	1796	1202
554	20231122	095000	45836000	1802	1802	1802	1802	0
555	20231122	094900	45836000	1802	1805	1805	1800	2906
556	20231122	094800	40600788	1812	1812	1812	1812	0
557	20231122	094700	40600788	1812	1812	1812	1812	0
558	20231122	094600	40600788	1812	1812	1812	1812	0
559	20231122	094500	40600788	1812	1812	1812	1812	0
560	20231122	094400	40600788	1812	1811	1812	1811	300
561	20231122	094300	40057424	1812	1812	1812	1812	0
562	20231122	094200	40057424	1812	1812	1812	1812	0
563	20231122	094100	40057424	1812	1812	1812	1812	0
564	20231122	094000	40057424	1812	1812	1812	1812	0
565	20231122	093900	40057424	1812	1812	1812	1812	0
566	20231122	093800	40057424	1812	1812	1812	1812	1
567	20231122	093700	40055612	1812	1812	1812	1812	6
568	20231122	093600	40044740	1812	1812	1812	1812	0
569	20231122	093500	40044740	1812	1808	1812	1804	906
570	20231122	093400	38409304	1812	1812	1812	1812	0
571	20231122	093300	38409304	1812	1812	1812	1812	0
572	20231122	093200	38409304	1812	1812	1812	1812	57
573	20231122	093100	38306020	1812	1812	1812	1812	33
574	20231122	093000	38246224	1812	1806	1812	1805	365
575	20231122	092900	37587068	1807	1812	1812	1807	1520
576	20231122	092800	34836502	1813	1813	1813	1813	48
577	20231122	092700	34749478	1828	1828	1828	1828	220
578	20231122	092600	34347318	1828	1828	1828	1828	700
579	20231122	092500	33067718	1830	1825	1830	1825	10010
580	20231122	092400	14779368	1827	1827	1827	1827	0
581	20231122	092300	14779368	1827	1827	1827	1827	0
582	20231122	092200	14779368	1827	1807	1828	1807	2030
583	20231122	092100	11087575	1807	1807	1807	1807	10
584	20231122	092000	11069505	1802	1803	1803	1802	30
585	20231122	091900	11015425	1807	1806	1807	1803	2051
586	20231122	091800	7311186	1806	1806	1806	1806	0
587	20231122	091700	7311186	1806	1804	1806	1804	11
588	20231122	091600	7291333	1804	1804	1804	1804	238
589	20231122	091500	6861981	1804	1804	1804	1804	0
590	20231122	091400	6861981	1804	1804	1804	1804	170
591	20231122	091300	6555301	1805	1805	1805	1805	0
592	20231122	091200	6555301	1805	1805	1805	1805	0
593	20231122	091100	6555301	1805	1805	1805	1805	10
594	20231122	091000	6537251	1805	1805	1805	1805	78
595	20231122	090900	6396461	1806	1806	1806	1806	0
596	20231122	090800	6396461	1806	1806	1806	1806	10
597	20231122	090700	6378401	1807	1803	1807	1803	1000
598	20231122	090600	4572355	1804	1804	1804	1804	0
599	20231122	090500	4572355	1804	1800	1804	1785	93
600	20231122	090400	4406037	1800	1800	1800	1800	1
601	20231122	090300	4404237	1800	1806	1806	1800	3
602	20231122	090200	4398825	1806	1786	1806	1786	42
603	20231122	090100	4323573	1807	1785	1807	1785	29
604	20231122	090000	4271786	1780	1808	1808	1780	2386