KissMeData/023960/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190200	158765611	1800	1800	1800	1800	6989
3	20231120	190100	158765611	1800	1800	1800	1800	0
4	20231120	190000	158765611	1800	1800	1800	1800	0
5	20231120	185900	158765611	1800	1800	1800	1800	0
6	20231120	185800	158765611	1800	1800	1800	1800	0
7	20231120	185700	158765611	1800	1800	1800	1800	0
8	20231120	185600	158765611	1800	1800	1800	1800	0
9	20231120	185500	158765611	1800	1800	1800	1800	0
10	20231120	185400	158765611	1800	1800	1800	1800	0
11	20231120	185300	158765611	1800	1800	1800	1800	0
12	20231120	185200	158765611	1800	1800	1800	1800	0
13	20231120	185100	158765611	1800	1800	1800	1800	0
14	20231120	185000	158765611	1800	1800	1800	1800	0
15	20231120	184900	158765611	1800	1800	1800	1800	0
16	20231120	184800	158765611	1800	1800	1800	1800	0
17	20231120	184700	158765611	1800	1800	1800	1800	0
18	20231120	184600	158765611	1800	1800	1800	1800	0
19	20231120	184500	158765611	1800	1800	1800	1800	0
20	20231120	184400	158765611	1800	1800	1800	1800	0
21	20231120	184300	158765611	1800	1800	1800	1800	0
22	20231120	184200	158765611	1800	1800	1800	1800	0
23	20231120	184100	158765611	1800	1800	1800	1800	0
24	20231120	184000	158765611	1800	1800	1800	1800	0
25	20231120	183900	158765611	1800	1800	1800	1800	0
26	20231120	183800	158765611	1800	1800	1800	1800	0
27	20231120	183700	158765611	1800	1800	1800	1800	0
28	20231120	183600	158765611	1800	1800	1800	1800	0
29	20231120	183500	158765611	1800	1800	1800	1800	0
30	20231120	183400	158765611	1800	1800	1800	1800	0
31	20231120	183300	158765611	1800	1800	1800	1800	0
32	20231120	183200	158765611	1800	1800	1800	1800	6989
33	20231120	183100	158765611	1800	1800	1800	1800	0
34	20231120	183000	158765611	1800	1800	1800	1800	0
35	20231120	182900	158765611	1800	1800	1800	1800	0
36	20231120	182800	158765611	1800	1800	1800	1800	0
37	20231120	182700	158765611	1800	1800	1800	1800	0
38	20231120	182600	158765611	1800	1800	1800	1800	0
39	20231120	182500	158765611	1800	1800	1800	1800	0
40	20231120	182400	158765611	1800	1800	1800	1800	0
41	20231120	182300	158765611	1800	1800	1800	1800	0
42	20231120	182200	158765611	1800	1800	1800	1800	0
43	20231120	182100	158765611	1800	1800	1800	1800	0
44	20231120	182000	158765611	1800	1800	1800	1800	0
45	20231120	181900	158765611	1800	1800	1800	1800	0
46	20231120	181800	158765611	1800	1800	1800	1800	0
47	20231120	181700	158765611	1800	1800	1800	1800	0
48	20231120	181600	158765611	1800	1800	1800	1800	0
49	20231120	181500	158765611	1800	1800	1800	1800	0
50	20231120	181400	158765611	1800	1800	1800	1800	0
51	20231120	181300	158765611	1800	1800	1800	1800	0
52	20231120	181200	158765611	1800	1800	1800	1800	0
53	20231120	181100	158765611	1800	1800	1800	1800	0
54	20231120	181000	158765611	1800	1800	1800	1800	0
55	20231120	180900	158765611	1800	1800	1800	1800	0
56	20231120	180800	158765611	1800	1800	1800	1800	0
57	20231120	180700	158765611	1800	1800	1800	1800	0
58	20231120	180600	158765611	1800	1800	1800	1800	0
59	20231120	180500	158765611	1800	1800	1800	1800	0
60	20231120	180400	158765611	1800	1800	1800	1800	0
61	20231120	180300	158765611	1800	1800	1800	1800	0
62	20231120	180200	158765611	1800	1800	1800	1800	6989
63	20231120	180100	158765611	1800	1800	1800	1800	0
64	20231120	180000	158765611	1800	1800	1800	1800	0
65	20231120	175900	158765611	1800	1800	1800	1800	0
66	20231120	175800	158765611	1800	1800	1800	1800	0
67	20231120	175700	158765611	1800	1800	1800	1800	0
68	20231120	175600	158765611	1800	1800	1800	1800	0
69	20231120	175500	158765611	1800	1800	1800	1800	0
70	20231120	175400	158765611	1800	1800	1800	1800	0
71	20231120	175300	158765611	1800	1800	1800	1800	0
72	20231120	175200	158765611	1800	1800	1800	1800	0
73	20231120	175100	158765611	1800	1800	1800	1800	0
74	20231120	175000	158765611	1800	1800	1800	1800	0
75	20231120	174900	158765611	1800	1800	1800	1800	0
76	20231120	174800	158765611	1800	1800	1800	1800	0
77	20231120	174700	158765611	1800	1800	1800	1800	0
78	20231120	174600	158765611	1800	1800	1800	1800	0
79	20231120	174500	158765611	1800	1800	1800	1800	0
80	20231120	174400	158765611	1800	1800	1800	1800	0
81	20231120	174300	158765611	1800	1800	1800	1800	0
82	20231120	174200	158765611	1800	1800	1800	1800	0
83	20231120	174100	158765611	1800	1800	1800	1800	0
84	20231120	174000	158765611	1800	1800	1800	1800	0
85	20231120	173900	158765611	1800	1800	1800	1800	0
86	20231120	173800	158765611	1800	1800	1800	1800	0
87	20231120	173700	158765611	1800	1800	1800	1800	0
88	20231120	173600	158765611	1800	1800	1800	1800	0
89	20231120	173500	158765611	1800	1800	1800	1800	0
90	20231120	173400	158765611	1800	1800	1800	1800	0
91	20231120	173300	158765611	1800	1800	1800	1800	0
92	20231120	173200	158765611	1800	1800	1800	1800	6989
93	20231120	173100	158765611	1800	1800	1800	1800	0
94	20231120	173000	158765611	1800	1800	1800	1800	0
95	20231120	172900	158765611	1800	1800	1800	1800	0
96	20231120	172800	158765611	1800	1800	1800	1800	0
97	20231120	172700	158765611	1800	1800	1800	1800	0
98	20231120	172600	158765611	1800	1800	1800	1800	0
99	20231120	172500	158765611	1800	1800	1800	1800	0
100	20231120	172400	158765611	1800	1800	1800	1800	0
101	20231120	172300	158765611	1800	1800	1800	1800	0
102	20231120	172200	158765611	1800	1800	1800	1800	0
103	20231120	172100	158765611	1800	1800	1800	1800	0
104	20231120	172000	158765611	1800	1800	1800	1800	0
105	20231120	171900	158765611	1800	1800	1800	1800	0
106	20231120	171800	158765611	1800	1800	1800	1800	0
107	20231120	171700	158765611	1800	1800	1800	1800	0
108	20231120	171600	158765611	1800	1800	1800	1800	0
109	20231120	171500	158765611	1800	1800	1800	1800	0
110	20231120	171400	158765611	1800	1800	1800	1800	0
111	20231120	171300	158765611	1800	1800	1800	1800	0
112	20231120	171200	158765611	1800	1800	1800	1800	0
113	20231120	171100	158765611	1800	1800	1800	1800	0
114	20231120	171000	158765611	1800	1800	1800	1800	0
115	20231120	170900	158765611	1800	1800	1800	1800	0
116	20231120	170800	158765611	1800	1800	1800	1800	0
117	20231120	170700	158765611	1800	1800	1800	1800	0
118	20231120	170600	158765611	1800	1800	1800	1800	0
119	20231120	170500	158765611	1800	1800	1800	1800	0
120	20231120	170400	158765611	1800	1800	1800	1800	0
121	20231120	170300	158765611	1800	1800	1800	1800	0
122	20231120	170200	158765611	1800	1800	1800	1800	6989
123	20231120	170100	158765611	1800	1800	1800	1800	0
124	20231120	170000	158765611	1800	1800	1800	1800	0
125	20231120	165900	158765611	1800	1800	1800	1800	0
126	20231120	165800	158765611	1800	1800	1800	1800	0
127	20231120	165700	158765611	1800	1800	1800	1800	0
128	20231120	165600	158765611	1800	1800	1800	1800	0
129	20231120	165500	158765611	1800	1800	1800	1800	0
130	20231120	165400	158765611	1800	1800	1800	1800	0
131	20231120	165300	158765611	1800	1800	1800	1800	0
132	20231120	165200	158765611	1800	1800	1800	1800	0
133	20231120	165100	158765611	1800	1800	1800	1800	0
134	20231120	165000	158765611	1800	1800	1800	1800	0
135	20231120	164900	158765611	1800	1800	1800	1800	0
136	20231120	164800	158765611	1800	1800	1800	1800	0
137	20231120	164700	158765611	1800	1800	1800	1800	0
138	20231120	164600	158765611	1800	1800	1800	1800	0
139	20231120	164500	158765611	1800	1800	1800	1800	0
140	20231120	164400	158765611	1800	1800	1800	1800	0
141	20231120	164300	158765611	1800	1800	1800	1800	0
142	20231120	164200	158765611	1800	1800	1800	1800	0
143	20231120	164100	158765611	1800	1800	1800	1800	0
144	20231120	164000	158765611	1800	1800	1800	1800	0
145	20231120	163900	158765611	1800	1800	1800	1800	0
146	20231120	163800	158765611	1800	1800	1800	1800	0
147	20231120	163700	158765611	1800	1800	1800	1800	0
148	20231120	163600	158765611	1800	1800	1800	1800	0
149	20231120	163500	158765611	1800	1800	1800	1800	0
150	20231120	163400	158765611	1800	1800	1800	1800	0
151	20231120	163300	158765611	1800	1800	1800	1800	0
152	20231120	163200	158765611	1800	1800	1800	1800	6989
153	20231120	163100	158765611	1800	1800	1800	1800	0
154	20231120	163000	158765611	1800	1800	1800	1800	0
155	20231120	162900	158765611	1800	1800	1800	1800	0
156	20231120	162800	158765611	1800	1800	1800	1800	0
157	20231120	162700	158765611	1800	1800	1800	1800	0
158	20231120	162600	158765611	1800	1800	1800	1800	0
159	20231120	162500	158765611	1800	1800	1800	1800	0
160	20231120	162400	158765611	1800	1800	1800	1800	0
161	20231120	162300	158765611	1800	1800	1800	1800	0
162	20231120	162200	158765611	1800	1800	1800	1800	0
163	20231120	162100	158765611	1800	1800	1800	1800	0
164	20231120	162000	158765611	1800	1800	1800	1800	0
165	20231120	161900	158765611	1800	1800	1800	1800	0
166	20231120	161800	158765611	1800	1800	1800	1800	0
167	20231120	161700	158765611	1800	1800	1800	1800	0
168	20231120	161600	158765611	1800	1800	1800	1800	0
169	20231120	161500	158765611	1800	1800	1800	1800	0
170	20231120	161400	158765611	1800	1800	1800	1800	0
171	20231120	161300	158765611	1800	1800	1800	1800	0
172	20231120	161200	158765611	1800	1800	1800	1800	0
173	20231120	161100	158765611	1800	1800	1800	1800	0
174	20231120	161000	158765611	1800	1800	1800	1800	0
175	20231120	160900	158765611	1800	1800	1800	1800	0
176	20231120	160800	158765611	1800	1800	1800	1800	0
177	20231120	160700	158765611	1800	1800	1800	1800	0
178	20231120	160600	158765611	1800	1800	1800	1800	0
179	20231120	160500	158765611	1800	1800	1800	1800	0
180	20231120	160400	158765611	1800	1800	1800	1800	0
181	20231120	160300	158765611	1800	1800	1800	1800	0
182	20231120	160200	158765611	1800	1800	1800	1800	6989
183	20231120	160100	158765611	1800	1800	1800	1800	0
184	20231120	160000	158765611	1800	1800	1800	1800	0
185	20231120	155900	158765611	1800	1800	1800	1800	0
186	20231120	155800	158765611	1800	1800	1800	1800	0
187	20231120	155700	158765611	1800	1800	1800	1800	0
188	20231120	155600	158765611	1800	1800	1800	1800	0
189	20231120	155500	158765611	1800	1800	1800	1800	0
190	20231120	155400	158765611	1800	1800	1800	1800	0
191	20231120	155300	158765611	1800	1800	1800	1800	0
192	20231120	155200	158765611	1800	1800	1800	1800	0
193	20231120	155100	158765611	1800	1800	1800	1800	0
194	20231120	155000	158765611	1800	1800	1800	1800	0
195	20231120	154900	158765611	1800	1800	1800	1800	0
196	20231120	154800	158765611	1800	1800	1800	1800	0
197	20231120	154700	158765611	1800	1800	1800	1800	0
198	20231120	154600	158765611	1800	1800	1800	1800	0
199	20231120	154500	158765611	1800	1800	1800	1800	0
200	20231120	154400	158765611	1800	1800	1800	1800	0
201	20231120	154300	158765611	1800	1800	1800	1800	0
202	20231120	154200	158765611	1800	1800	1800	1800	0
203	20231120	154100	158765611	1800	1800	1800	1800	0
204	20231120	154000	158765611	1800	1800	1800	1800	0
205	20231120	153900	158765611	1800	1800	1800	1800	0
206	20231120	153800	158765611	1800	1800	1800	1800	0
207	20231120	153700	158765611	1800	1800	1800	1800	0
208	20231120	153600	158765611	1800	1800	1800	1800	0
209	20231120	153500	158765611	1800	1800	1800	1800	0
210	20231120	153400	158765611	1800	1800	1800	1800	0
211	20231120	153300	158765611	1800	1800	1800	1800	0
212	20231120	153200	158765611	1800	1800	1800	1800	6989
213	20231120	153100	158765611	1800	1800	1800	1800	0
214	20231120	153000	158765611	1800	1800	1800	1800	6989
215	20231120	152900	146185411	1801	1801	1801	1801	0
216	20231120	152800	146185411	1801	1801	1801	1801	0
217	20231120	152700	146185411	1801	1801	1801	1801	0
218	20231120	152600	146185411	1801	1801	1801	1801	0
219	20231120	152500	146185411	1801	1801	1801	1801	0
220	20231120	152400	146185411	1801	1801	1801	1801	0
221	20231120	152300	146185411	1801	1801	1801	1801	0
222	20231120	152200	146185411	1801	1801	1801	1801	0
223	20231120	152100	146185411	1801	1801	1801	1801	0
224	20231120	152000	146185411	1801	1801	1801	1801	0
225	20231120	151900	146185411	1801	1801	1801	1801	387
226	20231120	151800	145488424	1801	1801	1801	1796	1025
227	20231120	151700	143645870	1801	1801	1801	1798	122
228	20231120	151600	143426151	1801	1801	1801	1801	100
229	20231120	151500	143246051	1801	1801	1801	1799	2059
230	20231120	151400	139539425	1803	1804	1804	1803	1285
231	20231120	151300	137222058	1805	1809	1810	1805	1403
232	20231120	151200	134688919	1809	1815	1815	1809	1711
233	20231120	151100	131591981	1815	1815	1815	1815	756
234	20231120	151000	130219841	1815	1816	1816	1813	948
235	20231120	150900	128500820	1819	1819	1819	1819	10
236	20231120	150800	128482630	1821	1821	1821	1821	0
237	20231120	150700	128482630	1821	1821	1821	1821	1
238	20231120	150600	128480809	1816	1817	1817	1816	3689
239	20231120	150500	121781553	1818	1818	1818	1818	0
240	20231120	150400	121781553	1818	1822	1822	1817	66
241	20231120	150300	121661542	1824	1824	1824	1824	1
242	20231120	150200	121659718	1819	1822	1822	1819	21
243	20231120	150100	121621516	1820	1820	1820	1820	0
244	20231120	150000	121621516	1820	1820	1820	1820	0
245	20231120	145900	121621516	1820	1820	1820	1820	20
246	20231120	145800	121585116	1820	1820	1820	1820	10
247	20231120	145700	121566916	1823	1820	1823	1820	4
248	20231120	145600	121559633	1824	1824	1824	1824	0
249	20231120	145500	121559633	1824	1824	1824	1824	0
250	20231120	145400	121559633	1824	1824	1824	1824	0
251	20231120	145300	121559633	1824	1820	1824	1820	8
252	20231120	145200	121545069	1818	1818	1818	1818	72
253	20231120	145100	121414173	1820	1818	1820	1818	107
254	20231120	145000	121219547	1818	1821	1821	1818	1578
255	20231120	144900	118348389	1825	1825	1825	1825	0
256	20231120	144800	118348389	1825	1825	1825	1825	1
257	20231120	144700	118346564	1821	1822	1825	1821	1175
258	20231120	144600	116206734	1825	1822	1825	1822	51
259	20231120	144500	116113809	1825	1825	1825	1825	1
260	20231120	144400	116111984	1822	1823	1823	1822	1675
261	20231120	144300	113059498	1826	1827	1827	1826	51
262	20231120	144200	112966322	1827	1828	1828	1827	7
263	20231120	144100	112953530	1829	1825	1829	1823	4658
264	20231120	144000	104456750	1825	1825	1825	1825	6150
265	20231120	143900	93233000	1825	1824	1825	1824	51
266	20231120	143800	93139975	1825	1825	1825	1825	5
267	20231120	143700	93130850	1825	1825	1825	1825	0
268	20231120	143600	93130850	1825	1825	1825	1825	0
269	20231120	143500	93130850	1825	1826	1826	1825	2242
270	20231120	143400	89038729	1829	1828	1829	1828	12
271	20231120	143300	89016782	1831	1831	1831	1831	0
272	20231120	143200	89016782	1831	1831	1831	1831	0
273	20231120	143100	89016782	1831	1831	1831	1831	3
274	20231120	143000	89011289	1831	1831	1831	1831	0
275	20231120	142900	89011289	1831	1831	1831	1831	0
276	20231120	142800	89011289	1831	1831	1831	1831	11
277	20231120	142700	88991148	1826	1826	1826	1826	31
278	20231120	142600	88934542	1831	1830	1831	1826	1830
279	20231120	142500	85587197	1830	1830	1830	1830	201
280	20231120	142400	85219367	1831	1831	1831	1831	0
281	20231120	142300	85219367	1831	1831	1831	1831	278
282	20231120	142200	84710349	1833	1833	1833	1833	0
283	20231120	142100	84710349	1833	1833	1833	1833	0
284	20231120	142000	84710349	1833	1833	1833	1833	0
285	20231120	141900	84710349	1833	1833	1833	1833	0
286	20231120	141800	84710349	1833	1833	1833	1833	0
287	20231120	141700	84710349	1833	1833	1833	1833	0
288	20231120	141600	84710349	1833	1833	1833	1833	0
289	20231120	141500	84710349	1833	1833	1833	1833	1
290	20231120	141400	84708516	1831	1831	1831	1831	0
291	20231120	141300	84708516	1831	1832	1832	1831	334
292	20231120	141200	84096957	1832	1832	1832	1832	0
293	20231120	141100	84096957	1832	1833	1833	1832	138
294	20231120	141000	83844139	1833	1833	1833	1833	5
295	20231120	140900	83834974	1835	1835	1835	1835	0
296	20231120	140800	83834974	1835	1835	1835	1835	0
297	20231120	140700	83834974	1835	1835	1835	1835	0
298	20231120	140600	83834974	1835	1835	1835	1835	0
299	20231120	140500	83834974	1835	1835	1835	1835	0
300	20231120	140400	83834974	1835	1835	1835	1835	0
301	20231120	140300	83834974	1835	1835	1835	1835	61
302	20231120	140200	83723039	1835	1835	1835	1835	0
303	20231120	140100	83723039	1835	1835	1835	1835	0
304	20231120	140000	83723039	1835	1835	1835	1835	0
305	20231120	135900	83723039	1835	1835	1835	1835	0
306	20231120	135800	83723039	1835	1835	1835	1835	0
307	20231120	135700	83723039	1835	1835	1835	1835	0
308	20231120	135600	83723039	1835	1835	1835	1835	0
309	20231120	135500	83723039	1835	1835	1835	1835	0
310	20231120	135400	83723039	1835	1835	1835	1835	0
311	20231120	135300	83723039	1835	1835	1835	1835	6
312	20231120	135200	83712029	1835	1835	1835	1835	0
313	20231120	135100	83712029	1835	1838	1838	1835	61
314	20231120	135000	83600082	1839	1839	1839	1839	0
315	20231120	134900	83600082	1839	1839	1839	1839	0
316	20231120	134800	83600082	1839	1839	1839	1839	0
317	20231120	134700	83600082	1839	1839	1839	1839	138
318	20231120	134600	83346300	1838	1839	1839	1838	126
319	20231120	134500	83114606	1839	1839	1839	1839	0
320	20231120	134400	83114606	1839	1839	1839	1839	1
321	20231120	134300	83112767	1839	1839	1839	1839	0
322	20231120	134200	83112767	1839	1839	1839	1839	0
323	20231120	134100	83112767	1839	1839	1839	1839	1
324	20231120	134000	83110928	1838	1838	1838	1838	1776
325	20231120	133900	79846640	1838	1838	1838	1838	0
326	20231120	133800	79846640	1838	1838	1838	1838	1
327	20231120	133700	79844802	1835	1835	1835	1835	0
328	20231120	133600	79844802	1835	1835	1835	1835	0
329	20231120	133500	79844802	1835	1835	1835	1835	1472
330	20231120	133400	77143682	1835	1835	1835	1835	0
331	20231120	133300	77143682	1835	1835	1835	1835	0
332	20231120	133200	77143682	1835	1835	1835	1835	0
333	20231120	133100	77143682	1835	1835	1835	1835	5
334	20231120	133000	77134507	1835	1835	1835	1835	0
335	20231120	132900	77134507	1835	1835	1835	1835	0
336	20231120	132800	77134507	1835	1835	1835	1835	0
337	20231120	132700	77134507	1835	1835	1835	1835	675
338	20231120	132600	75895882	1835	1835	1835	1835	1
339	20231120	132500	75894047	1833	1833	1833	1833	0
340	20231120	132400	75894047	1833	1833	1833	1833	0
341	20231120	132300	75894047	1833	1833	1833	1833	0
342	20231120	132200	75894047	1833	1833	1833	1833	0
343	20231120	132100	75894047	1833	1833	1833	1833	0
344	20231120	132000	75894047	1833	1833	1833	1833	0
345	20231120	131900	75894047	1833	1833	1833	1833	537
346	20231120	131800	74909726	1833	1833	1833	1833	463
347	20231120	131700	74061047	1833	1833	1833	1833	44
348	20231120	131600	73980395	1835	1835	1835	1835	0
349	20231120	131500	73980395	1835	1835	1835	1835	70
350	20231120	131400	73851945	1835	1835	1835	1835	24
351	20231120	131300	73807905	1835	1835	1835	1835	0
352	20231120	131200	73807905	1835	1835	1835	1835	0
353	20231120	131100	73807905	1835	1835	1835	1835	0
354	20231120	131000	73807905	1835	1835	1835	1835	0
355	20231120	130900	73807905	1835	1835	1835	1835	0
356	20231120	130800	73807905	1835	1835	1835	1835	4
357	20231120	130700	73800565	1833	1833	1833	1833	0
358	20231120	130600	73800565	1833	1833	1833	1833	1
359	20231120	130500	73798732	1835	1835	1835	1835	0
360	20231120	130400	73798732	1835	1835	1835	1835	0
361	20231120	130300	73798732	1835	1835	1835	1835	0
362	20231120	130200	73798732	1835	1835	1835	1835	0
363	20231120	130100	73798732	1835	1835	1835	1835	0
364	20231120	130000	73798732	1835	1835	1835	1835	0
365	20231120	125900	73798732	1835	1835	1835	1835	0
366	20231120	125800	73798732	1835	1835	1835	1835	0
367	20231120	125700	73798732	1835	1835	1835	1835	476
368	20231120	125600	72925272	1838	1838	1838	1838	0
369	20231120	125500	72925272	1838	1838	1838	1838	0
370	20231120	125400	72925272	1838	1838	1838	1838	0
371	20231120	125300	72925272	1838	1838	1838	1838	220
372	20231120	125200	72520912	1838	1838	1838	1838	0
373	20231120	125100	72520912	1838	1838	1838	1838	0
374	20231120	125000	72520912	1838	1838	1838	1838	0
375	20231120	124900	72520912	1838	1835	1838	1835	617
376	20231120	124800	71388714	1835	1835	1835	1835	0
377	20231120	124700	71388714	1835	1835	1835	1835	0
378	20231120	124600	71388714	1835	1835	1835	1835	0
379	20231120	124500	71388714	1835	1835	1835	1835	84
380	20231120	124400	71234574	1835	1835	1835	1835	6
381	20231120	124300	71223564	1835	1835	1835	1835	110
382	20231120	124200	71021714	1838	1838	1838	1838	0
383	20231120	124100	71021714	1838	1838	1838	1838	2
384	20231120	124000	71018038	1839	1839	1839	1839	0
385	20231120	123900	71018038	1839	1839	1839	1839	0
386	20231120	123800	71018038	1839	1839	1839	1839	0
387	20231120	123700	71018038	1839	1839	1839	1839	0
388	20231120	123600	71018038	1839	1839	1839	1839	0
389	20231120	123500	71018038	1839	1839	1839	1839	0
390	20231120	123400	71018038	1839	1839	1839	1839	0
391	20231120	123300	71018038	1839	1839	1839	1839	0
392	20231120	123200	71018038	1839	1839	1839	1839	100
393	20231120	123100	70834138	1839	1839	1839	1839	10
394	20231120	123000	70815748	1839	1839	1839	1839	16
395	20231120	122900	70786324	1839	1839	1839	1839	0
396	20231120	122800	70786324	1839	1839	1839	1839	0
397	20231120	122700	70786324	1839	1839	1839	1839	0
398	20231120	122600	70786324	1839	1839	1839	1839	0
399	20231120	122500	70786324	1839	1839	1839	1839	0
400	20231120	122400	70786324	1839	1839	1839	1839	0
401	20231120	122300	70786324	1839	1839	1839	1839	0
402	20231120	122200	70786324	1839	1839	1839	1839	1
403	20231120	122100	70784485	1839	1839	1839	1839	0
404	20231120	122000	70784485	1839	1839	1839	1839	0
405	20231120	121900	70784485	1839	1839	1839	1839	0
406	20231120	121800	70784485	1839	1839	1839	1839	0
407	20231120	121700	70784485	1839	1839	1839	1839	0
408	20231120	121600	70784485	1839	1839	1839	1839	0
409	20231120	121500	70784485	1839	1839	1839	1839	0
410	20231120	121400	70784485	1839	1839	1839	1839	0
411	20231120	121300	70784485	1839	1839	1839	1839	0
412	20231120	121200	70784485	1839	1839	1839	1839	3000
413	20231120	121100	65267485	1839	1839	1839	1839	0
414	20231120	121000	65267485	1839	1839	1839	1839	40
415	20231120	120900	65193925	1839	1839	1839	1839	0
416	20231120	120800	65193925	1839	1839	1839	1839	0
417	20231120	120700	65193925	1839	1839	1839	1839	0
418	20231120	120600	65193925	1839	1839	1839	1839	1
419	20231120	120500	65192086	1839	1839	1839	1839	0
420	20231120	120400	65192086	1839	1839	1839	1839	0
421	20231120	120300	65192086	1839	1839	1839	1839	0
422	20231120	120200	65192086	1839	1839	1839	1839	1
423	20231120	120100	65190247	1833	1833	1833	1833	2290
424	20231120	120000	60992677	1833	1833	1833	1833	0
425	20231120	115900	60992677	1833	1833	1833	1833	0
426	20231120	115800	60992677	1833	1833	1833	1833	0
427	20231120	115700	60992677	1833	1833	1833	1833	0
428	20231120	115600	60992677	1833	1833	1833	1833	0
429	20231120	115500	60992677	1833	1833	1833	1833	0
430	20231120	115400	60992677	1833	1833	1833	1833	0
431	20231120	115300	60992677	1833	1832	1833	1832	599
432	20231120	115200	59894711	1824	1824	1824	1824	0
433	20231120	115100	59894711	1824	1824	1824	1824	0
434	20231120	115000	59894711	1824	1827	1827	1824	1747
435	20231120	114900	56707317	1839	1839	1839	1839	0
436	20231120	114800	56707317	1839	1839	1839	1839	1
437	20231120	114700	56705478	1825	1833	1833	1825	1000
438	20231120	114600	54877010	1839	1839	1839	1839	0
439	20231120	114500	54877010	1839	1839	1839	1839	0
440	20231120	114400	54877010	1839	1839	1839	1839	0
441	20231120	114300	54877010	1839	1839	1839	1839	1
442	20231120	114200	54875171	1839	1833	1839	1833	449
443	20231120	114100	54052148	1839	1839	1839	1839	0
444	20231120	114000	54052148	1839	1839	1839	1839	0
445	20231120	113900	54052148	1839	1839	1839	1839	0
446	20231120	113800	54052148	1839	1839	1839	1839	0
447	20231120	113700	54052148	1839	1839	1839	1839	0
448	20231120	113600	54052148	1839	1839	1839	1839	0
449	20231120	113500	54052148	1839	1839	1839	1839	0
450	20231120	113400	54052148	1839	1839	1839	1839	0
451	20231120	113300	54052148	1839	1839	1839	1839	99
452	20231120	113200	53870087	1839	1839	1839	1839	0
453	20231120	113100	53870087	1839	1839	1839	1839	543
454	20231120	113000	52871510	1839	1839	1839	1839	0
455	20231120	112900	52871510	1839	1839	1839	1839	5
456	20231120	112800	52862315	1839	1839	1839	1839	0
457	20231120	112700	52862315	1839	1839	1839	1839	1
458	20231120	112600	52860476	1838	1838	1838	1838	25
459	20231120	112500	52814526	1838	1838	1838	1838	30
460	20231120	112400	52759386	1838	1838	1838	1838	0
461	20231120	112300	52759386	1838	1838	1838	1838	50
462	20231120	112200	52667486	1840	1840	1840	1840	0
463	20231120	112100	52667486	1840	1840	1840	1840	0
464	20231120	112000	52667486	1840	1840	1840	1840	0
465	20231120	111900	52667486	1840	1840	1840	1840	0
466	20231120	111800	52667486	1840	1840	1840	1840	0
467	20231120	111700	52667486	1840	1840	1840	1840	0
468	20231120	111600	52667486	1840	1840	1840	1840	0
469	20231120	111500	52667486	1840	1840	1840	1840	0
470	20231120	111400	52667486	1840	1840	1840	1840	0
471	20231120	111300	52667486	1840	1840	1840	1840	0
472	20231120	111200	52667486	1840	1840	1840	1840	0
473	20231120	111100	52667486	1840	1840	1840	1840	0
474	20231120	111000	52667486	1840	1840	1840	1840	0
475	20231120	110900	52667486	1840	1840	1840	1840	1
476	20231120	110800	52665646	1837	1837	1837	1837	0
477	20231120	110700	52665646	1837	1837	1837	1837	0
478	20231120	110600	52665646	1837	1837	1837	1837	1
479	20231120	110500	52663809	1840	1840	1840	1840	0
480	20231120	110400	52663809	1840	1840	1840	1840	100
481	20231120	110300	52479809	1841	1841	1841	1841	0
482	20231120	110200	52479809	1841	1841	1841	1841	0
483	20231120	110100	52479809	1841	1841	1841	1841	0
484	20231120	110000	52479809	1841	1841	1841	1841	0
485	20231120	105900	52479809	1841	1841	1841	1841	0
486	20231120	105800	52479809	1841	1841	1841	1841	0
487	20231120	105700	52479809	1841	1841	1841	1841	1
488	20231120	105600	52477968	1832	1832	1832	1832	0
489	20231120	105500	52477968	1832	1832	1832	1832	4
490	20231120	105400	52470640	1841	1841	1841	1841	1
491	20231120	105300	52468799	1830	1830	1830	1830	1
492	20231120	105200	52466969	1841	1841	1841	1841	0
493	20231120	105100	52466969	1841	1841	1841	1841	0
494	20231120	105000	52466969	1841	1841	1841	1841	1
495	20231120	104900	52465128	1830	1830	1830	1830	0
496	20231120	104800	52465128	1830	1837	1837	1830	1086
497	20231120	104700	50475452	1841	1841	1841	1841	0
498	20231120	104600	50475452	1841	1841	1841	1841	0
499	20231120	104500	50475452	1841	1841	1841	1841	100
500	20231120	104400	50291352	1841	1841	1841	1841	1
501	20231120	104300	50289511	1837	1837	1837	1837	17
502	20231120	104200	50258282	1842	1839	1842	1839	98
503	20231120	104100	50077937	1842	1842	1842	1842	3
504	20231120	104000	50072411	1843	1843	1843	1843	0
505	20231120	103900	50072411	1843	1843	1843	1843	0
506	20231120	103800	50072411	1843	1843	1843	1843	1
507	20231120	103700	50070568	1842	1842	1842	1842	3
508	20231120	103600	50065042	1842	1842	1842	1842	0
509	20231120	103500	50065042	1842	1842	1842	1842	0
510	20231120	103400	50065042	1842	1842	1842	1842	0
511	20231120	103300	50065042	1842	1842	1842	1842	0
512	20231120	103200	50065042	1842	1842	1842	1842	1
513	20231120	103100	50063200	1840	1840	1840	1840	20
514	20231120	103000	50026400	1843	1843	1843	1843	100
515	20231120	102900	49842100	1843	1843	1843	1843	0
516	20231120	102800	49842100	1843	1843	1843	1843	0
517	20231120	102700	49842100	1843	1843	1843	1843	10
518	20231120	102600	49823670	1843	1843	1843	1843	0
519	20231120	102500	49823670	1843	1843	1843	1843	0
520	20231120	102400	49823670	1843	1843	1843	1843	0
521	20231120	102300	49823670	1843	1843	1843	1843	5
522	20231120	102200	49814455	1844	1844	1844	1844	0
523	20231120	102100	49814455	1844	1844	1844	1844	0
524	20231120	102000	49814455	1844	1844	1844	1844	0
525	20231120	101900	49814455	1844	1844	1844	1844	24
526	20231120	101800	49770199	1844	1844	1844	1844	1
527	20231120	101700	49768355	1843	1843	1843	1843	0
528	20231120	101600	49768355	1843	1843	1843	1843	0
529	20231120	101500	49768355	1843	1843	1843	1843	0
530	20231120	101400	49768355	1843	1843	1843	1843	1
531	20231120	101300	49766512	1839	1838	1839	1838	10
532	20231120	101200	49748124	1837	1839	1839	1837	113
533	20231120	101100	49540523	1842	1842	1842	1842	0
534	20231120	101000	49540523	1842	1842	1842	1842	111
535	20231120	100900	49336061	1842	1842	1842	1842	30
536	20231120	100800	49280801	1854	1854	1854	1854	200
537	20231120	100700	48910001	1855	1855	1855	1855	0
538	20231120	100600	48910001	1855	1855	1855	1855	0
539	20231120	100500	48910001	1855	1855	1855	1855	0
540	20231120	100400	48910001	1855	1855	1855	1855	550
541	20231120	100300	47889751	1855	1855	1855	1855	0
542	20231120	100200	47889751	1855	1855	1855	1855	0
543	20231120	100100	47889751	1855	1851	1855	1851	685
544	20231120	100000	46620460	1851	1845	1851	1845	1203
545	20231120	095900	44395886	1845	1842	1845	1842	5562
546	20231120	095800	34135813	1842	1842	1842	1842	0
547	20231120	095700	34135813	1842	1842	1842	1842	1
548	20231120	095600	34133971	1837	1837	1837	1837	0
549	20231120	095500	34133971	1837	1837	1837	1837	0
550	20231120	095400	34133971	1837	1838	1838	1837	120
551	20231120	095300	33913487	1838	1838	1838	1838	10
552	20231120	095200	33895107	1842	1842	1842	1842	1
553	20231120	095100	33893265	1843	1843	1843	1843	1
554	20231120	095000	33891422	1838	1838	1838	1838	0
555	20231120	094900	33891422	1838	1838	1838	1838	1
556	20231120	094800	33889584	1838	1838	1838	1838	0
557	20231120	094700	33889584	1838	1838	1838	1838	80
558	20231120	094600	33742544	1838	1838	1838	1838	0
559	20231120	094500	33742544	1838	1838	1838	1838	5
560	20231120	094400	33733354	1838	1838	1838	1838	0
561	20231120	094300	33733354	1838	1826	1838	1820	3196
562	20231120	094200	27915014	1830	1832	1838	1830	1001
563	20231120	094100	26082536	1838	1832	1838	1832	91
564	20231120	094000	25915818	1832	1832	1832	1832	0
565	20231120	093900	25915818	1832	1838	1838	1832	2
566	20231120	093800	25912148	1838	1838	1838	1838	0
567	20231120	093700	25912148	1838	1838	1838	1838	2
568	20231120	093600	25908472	1838	1838	1838	1838	2
569	20231120	093500	25904796	1838	1838	1838	1838	0
570	20231120	093400	25904796	1838	1838	1838	1838	0
571	20231120	093300	25904796	1838	1838	1838	1838	0
572	20231120	093200	25904796	1838	1838	1838	1838	0
573	20231120	093100	25904796	1838	1838	1838	1838	2
574	20231120	093000	25901120	1838	1838	1838	1838	0
575	20231120	092900	25901120	1838	1838	1838	1838	195
576	20231120	092800	25542710	1843	1843	1843	1843	3
577	20231120	092700	25537181	1843	1838	1844	1838	622
578	20231120	092600	24393929	1845	1845	1845	1845	0
579	20231120	092500	24393929	1845	1845	1845	1845	0
580	20231120	092400	24393929	1845	1845	1845	1845	0
581	20231120	092300	24393929	1845	1845	1845	1845	39
582	20231120	092200	24321974	1845	1845	1845	1845	1
583	20231120	092100	24320129	1838	1838	1846	1838	685
584	20231120	092000	23060329	1838	1838	1838	1838	3
585	20231120	091900	23054815	1838	1838	1838	1838	1
586	20231120	091800	23052977	1828	1828	1828	1828	250
587	20231120	091700	22595977	1838	1838	1838	1838	0
588	20231120	091600	22595977	1838	1838	1838	1838	200
589	20231120	091500	22228377	1839	1839	1839	1839	0
590	20231120	091400	22228377	1839	1839	1839	1839	5
591	20231120	091300	22219182	1839	1837	1839	1836	1078
592	20231120	091200	20239894	1836	1836	1836	1836	16
593	20231120	091100	20210518	1836	1836	1836	1821	12
594	20231120	091000	20188636	1820	1832	1832	1820	700
595	20231120	090900	18907718	1837	1837	1837	1837	0
596	20231120	090800	18907718	1837	1837	1837	1837	0
597	20231120	090700	18907718	1837	1837	1837	1837	140
598	20231120	090600	18650538	1837	1832	1837	1832	717
599	20231120	090500	17336969	1832	1832	1832	1832	1
600	20231120	090400	17335137	1830	1830	1830	1830	215
601	20231120	090300	16941687	1830	1830	1830	1830	0
602	20231120	090200	16941687	1830	1812	1830	1812	138
603	20231120	090100	16691451	1812	1812	1812	1812	50
604	20231120	090000	16600851	1812	1803	1812	1796	9208