KissMeData/007280/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184800	26883360	1858	1858	1858	1858	648
3	20231128	184700	26883360	1858	1858	1858	1858	0
4	20231128	184600	26883360	1858	1858	1858	1858	0
5	20231128	184500	26883360	1858	1858	1858	1858	0
6	20231128	184400	26883360	1858	1858	1858	1858	0
7	20231128	184300	26883360	1858	1858	1858	1858	0
8	20231128	184200	26883360	1858	1858	1858	1858	0
9	20231128	184100	26883360	1858	1858	1858	1858	0
10	20231128	184000	26883360	1858	1858	1858	1858	0
11	20231128	183900	26883360	1858	1858	1858	1858	0
12	20231128	183800	26883360	1858	1858	1858	1858	0
13	20231128	183700	26883360	1858	1858	1858	1858	0
14	20231128	183600	26883360	1858	1858	1858	1858	0
15	20231128	183500	26883360	1858	1858	1858	1858	0
16	20231128	183400	26883360	1858	1858	1858	1858	0
17	20231128	183300	26883360	1858	1858	1858	1858	0
18	20231128	183200	26883360	1858	1858	1858	1858	0
19	20231128	183100	26883360	1858	1858	1858	1858	0
20	20231128	183000	26883360	1858	1858	1858	1858	0
21	20231128	182900	26883360	1858	1858	1858	1858	0
22	20231128	182800	26883360	1858	1858	1858	1858	0
23	20231128	182700	26883360	1858	1858	1858	1858	0
24	20231128	182600	26883360	1858	1858	1858	1858	0
25	20231128	182500	26883360	1858	1858	1858	1858	0
26	20231128	182400	26883360	1858	1858	1858	1858	0
27	20231128	182300	26883360	1858	1858	1858	1858	0
28	20231128	182200	26883360	1858	1858	1858	1858	0
29	20231128	182100	26883360	1858	1858	1858	1858	0
30	20231128	182000	26883360	1858	1858	1858	1858	0
31	20231128	181900	26883360	1858	1858	1858	1858	0
32	20231128	181800	26883360	1858	1858	1858	1858	648
33	20231128	181700	26883360	1858	1858	1858	1858	0
34	20231128	181600	26883360	1858	1858	1858	1858	0
35	20231128	181500	26883360	1858	1858	1858	1858	0
36	20231128	181400	26883360	1858	1858	1858	1858	0
37	20231128	181300	26883360	1858	1858	1858	1858	0
38	20231128	181200	26883360	1858	1858	1858	1858	0
39	20231128	181100	26883360	1858	1858	1858	1858	0
40	20231128	181000	26883360	1858	1858	1858	1858	0
41	20231128	180900	26883360	1858	1858	1858	1858	0
42	20231128	180800	26883360	1858	1858	1858	1858	0
43	20231128	180700	26883360	1858	1858	1858	1858	0
44	20231128	180600	26883360	1858	1858	1858	1858	0
45	20231128	180500	26883360	1858	1858	1858	1858	0
46	20231128	180400	26883360	1858	1858	1858	1858	0
47	20231128	180300	26883360	1858	1858	1858	1858	0
48	20231128	180200	26883360	1858	1858	1858	1858	0
49	20231128	180100	26883360	1858	1858	1858	1858	0
50	20231128	180000	26883360	1858	1858	1858	1858	0
51	20231128	175900	26883360	1858	1858	1858	1858	0
52	20231128	175800	26883360	1858	1858	1858	1858	0
53	20231128	175700	26883360	1858	1858	1858	1858	0
54	20231128	175600	26883360	1858	1858	1858	1858	0
55	20231128	175500	26883360	1858	1858	1858	1858	0
56	20231128	175400	26883360	1858	1858	1858	1858	0
57	20231128	175300	26883360	1858	1858	1858	1858	0
58	20231128	175200	26883360	1858	1858	1858	1858	0
59	20231128	175100	26883360	1858	1858	1858	1858	0
60	20231128	175000	26883360	1858	1858	1858	1858	0
61	20231128	174900	26883360	1858	1858	1858	1858	0
62	20231128	174800	26883360	1858	1858	1858	1858	648
63	20231128	174700	26883360	1858	1858	1858	1858	0
64	20231128	174600	26883360	1858	1858	1858	1858	0
65	20231128	174500	26883360	1858	1858	1858	1858	0
66	20231128	174400	26883360	1858	1858	1858	1858	0
67	20231128	174300	26883360	1858	1858	1858	1858	0
68	20231128	174200	26883360	1858	1858	1858	1858	0
69	20231128	174100	26883360	1858	1858	1858	1858	0
70	20231128	174000	26883360	1858	1858	1858	1858	0
71	20231128	173900	26883360	1858	1858	1858	1858	0
72	20231128	173800	26883360	1858	1858	1858	1858	0
73	20231128	173700	26883360	1858	1858	1858	1858	0
74	20231128	173600	26883360	1858	1858	1858	1858	0
75	20231128	173500	26883360	1858	1858	1858	1858	0
76	20231128	173400	26883360	1858	1858	1858	1858	0
77	20231128	173300	26883360	1858	1858	1858	1858	0
78	20231128	173200	26883360	1858	1858	1858	1858	0
79	20231128	173100	26883360	1858	1858	1858	1858	0
80	20231128	173000	26883360	1858	1858	1858	1858	0
81	20231128	172900	26883360	1858	1858	1858	1858	0
82	20231128	172800	26883360	1858	1858	1858	1858	0
83	20231128	172700	26883360	1858	1858	1858	1858	0
84	20231128	172600	26883360	1858	1858	1858	1858	0
85	20231128	172500	26883360	1858	1858	1858	1858	0
86	20231128	172400	26883360	1858	1858	1858	1858	0
87	20231128	172300	26883360	1858	1858	1858	1858	0
88	20231128	172200	26883360	1858	1858	1858	1858	0
89	20231128	172100	26883360	1858	1858	1858	1858	0
90	20231128	172000	26883360	1858	1858	1858	1858	0
91	20231128	171900	26883360	1858	1858	1858	1858	0
92	20231128	171800	26883360	1858	1858	1858	1858	648
93	20231128	171700	26883360	1858	1858	1858	1858	0
94	20231128	171600	26883360	1858	1858	1858	1858	0
95	20231128	171500	26883360	1858	1858	1858	1858	0
96	20231128	171400	26883360	1858	1858	1858	1858	0
97	20231128	171300	26883360	1858	1858	1858	1858	0
98	20231128	171200	26883360	1858	1858	1858	1858	0
99	20231128	171100	26883360	1858	1858	1858	1858	0
100	20231128	171000	26883360	1858	1858	1858	1858	0
101	20231128	170900	26883360	1858	1858	1858	1858	0
102	20231128	170800	26883360	1858	1858	1858	1858	0
103	20231128	170700	26883360	1858	1858	1858	1858	0
104	20231128	170600	26883360	1858	1858	1858	1858	0
105	20231128	170500	26883360	1858	1858	1858	1858	0
106	20231128	170400	26883360	1858	1858	1858	1858	0
107	20231128	170300	26883360	1858	1858	1858	1858	0
108	20231128	170200	26883360	1858	1858	1858	1858	0
109	20231128	170100	26883360	1858	1858	1858	1858	0
110	20231128	170000	26883360	1858	1858	1858	1858	0
111	20231128	165900	26883360	1858	1858	1858	1858	0
112	20231128	165800	26883360	1858	1858	1858	1858	0
113	20231128	165700	26883360	1858	1858	1858	1858	0
114	20231128	165600	26883360	1858	1858	1858	1858	0
115	20231128	165500	26883360	1858	1858	1858	1858	0
116	20231128	165400	26883360	1858	1858	1858	1858	0
117	20231128	165300	26883360	1858	1858	1858	1858	0
118	20231128	165200	26883360	1858	1858	1858	1858	0
119	20231128	165100	26883360	1858	1858	1858	1858	0
120	20231128	165000	26883360	1858	1858	1858	1858	0
121	20231128	164900	26883360	1858	1858	1858	1858	0
122	20231128	164800	26883360	1858	1858	1858	1858	648
123	20231128	164700	26883360	1858	1858	1858	1858	0
124	20231128	164600	26883360	1858	1858	1858	1858	0
125	20231128	164500	26883360	1858	1858	1858	1858	0
126	20231128	164400	26883360	1858	1858	1858	1858	0
127	20231128	164300	26883360	1858	1858	1858	1858	0
128	20231128	164200	26883360	1858	1858	1858	1858	0
129	20231128	164100	26883360	1858	1858	1858	1858	0
130	20231128	164000	26883360	1858	1858	1858	1858	0
131	20231128	163900	26883360	1858	1858	1858	1858	0
132	20231128	163800	26883360	1858	1858	1858	1858	0
133	20231128	163700	26883360	1858	1858	1858	1858	0
134	20231128	163600	26883360	1858	1858	1858	1858	0
135	20231128	163500	26883360	1858	1858	1858	1858	0
136	20231128	163400	26883360	1858	1858	1858	1858	0
137	20231128	163300	26883360	1858	1858	1858	1858	0
138	20231128	163200	26883360	1858	1858	1858	1858	0
139	20231128	163100	26883360	1858	1858	1858	1858	0
140	20231128	163000	26883360	1858	1858	1858	1858	0
141	20231128	162900	26883360	1858	1858	1858	1858	0
142	20231128	162800	26883360	1858	1858	1858	1858	0
143	20231128	162700	26883360	1858	1858	1858	1858	0
144	20231128	162600	26883360	1858	1858	1858	1858	0
145	20231128	162500	26883360	1858	1858	1858	1858	0
146	20231128	162400	26883360	1858	1858	1858	1858	0
147	20231128	162300	26883360	1858	1858	1858	1858	0
148	20231128	162200	26883360	1858	1858	1858	1858	0
149	20231128	162100	26883360	1858	1858	1858	1858	0
150	20231128	162000	26883360	1858	1858	1858	1858	0
151	20231128	161900	26883360	1858	1858	1858	1858	0
152	20231128	161800	26883360	1858	1858	1858	1858	648
153	20231128	161700	26883360	1858	1858	1858	1858	0
154	20231128	161600	26883360	1858	1858	1858	1858	0
155	20231128	161500	26883360	1858	1858	1858	1858	0
156	20231128	161400	26883360	1858	1858	1858	1858	0
157	20231128	161300	26883360	1858	1858	1858	1858	0
158	20231128	161200	26883360	1858	1858	1858	1858	0
159	20231128	161100	26883360	1858	1858	1858	1858	0
160	20231128	161000	26883360	1858	1858	1858	1858	0
161	20231128	160900	26883360	1858	1858	1858	1858	0
162	20231128	160800	26883360	1858	1858	1858	1858	0
163	20231128	160700	26883360	1858	1858	1858	1858	0
164	20231128	160600	26883360	1858	1858	1858	1858	0
165	20231128	160500	26883360	1858	1858	1858	1858	0
166	20231128	160400	26883360	1858	1858	1858	1858	0
167	20231128	160300	26883360	1858	1858	1858	1858	0
168	20231128	160200	26883360	1858	1858	1858	1858	0
169	20231128	160100	26883360	1858	1858	1858	1858	0
170	20231128	160000	26883360	1858	1858	1858	1858	0
171	20231128	155900	26883360	1858	1858	1858	1858	0
172	20231128	155800	26883360	1858	1858	1858	1858	0
173	20231128	155700	26883360	1858	1858	1858	1858	0
174	20231128	155600	26883360	1858	1858	1858	1858	0
175	20231128	155500	26883360	1858	1858	1858	1858	0
176	20231128	155400	26883360	1858	1858	1858	1858	0
177	20231128	155300	26883360	1858	1858	1858	1858	0
178	20231128	155200	26883360	1858	1858	1858	1858	0
179	20231128	155100	26883360	1858	1858	1858	1858	0
180	20231128	155000	26883360	1858	1858	1858	1858	0
181	20231128	154900	26883360	1858	1858	1858	1858	0
182	20231128	154800	26883360	1858	1858	1858	1858	648
183	20231128	154700	26883360	1858	1858	1858	1858	0
184	20231128	154600	26883360	1858	1858	1858	1858	0
185	20231128	154500	26883360	1858	1858	1858	1858	0
186	20231128	154400	26883360	1858	1858	1858	1858	0
187	20231128	154300	26883360	1858	1858	1858	1858	0
188	20231128	154200	26883360	1858	1858	1858	1858	0
189	20231128	154100	26883360	1858	1858	1858	1858	0
190	20231128	154000	26883360	1858	1858	1858	1858	0
191	20231128	153900	26883360	1858	1858	1858	1858	0
192	20231128	153800	26883360	1858	1858	1858	1858	0
193	20231128	153700	26883360	1858	1858	1858	1858	0
194	20231128	153600	26883360	1858	1858	1858	1858	0
195	20231128	153500	26883360	1858	1858	1858	1858	0
196	20231128	153400	26883360	1858	1858	1858	1858	0
197	20231128	153300	26883360	1858	1858	1858	1858	0
198	20231128	153200	26883360	1858	1858	1858	1858	0
199	20231128	153100	26883360	1858	1858	1858	1858	0
200	20231128	153000	26883360	1858	1858	1858	1858	648
201	20231128	152900	25679376	1842	1842	1842	1842	0
202	20231128	152800	25679376	1842	1842	1842	1842	0
203	20231128	152700	25679376	1842	1842	1842	1842	0
204	20231128	152600	25679376	1842	1842	1842	1842	0
205	20231128	152500	25679376	1842	1842	1842	1842	0
206	20231128	152400	25679376	1842	1842	1842	1842	0
207	20231128	152300	25679376	1842	1842	1842	1842	0
208	20231128	152200	25679376	1842	1842	1842	1842	0
209	20231128	152100	25679376	1842	1842	1842	1842	0
210	20231128	152000	25679376	1842	1842	1842	1842	0
211	20231128	151900	25679376	1842	1842	1842	1842	0
212	20231128	151800	25679376	1842	1842	1842	1842	0
213	20231128	151700	25679376	1842	1842	1842	1842	0
214	20231128	151600	25679376	1842	1842	1842	1842	542
215	20231128	151500	24681012	1842	1842	1842	1842	0
216	20231128	151400	24681012	1842	1842	1842	1842	0
217	20231128	151300	24681012	1842	1842	1842	1842	0
218	20231128	151200	24681012	1842	1842	1842	1842	0
219	20231128	151100	24681012	1842	1842	1842	1842	0
220	20231128	151000	24681012	1842	1842	1842	1842	0
221	20231128	150900	24681012	1842	1842	1842	1842	0
222	20231128	150800	24681012	1842	1842	1842	1842	0
223	20231128	150700	24681012	1842	1842	1842	1842	0
224	20231128	150600	24681012	1842	1842	1842	1842	3
225	20231128	150500	24675486	1842	1842	1842	1842	471
226	20231128	150400	23807904	1841	1841	1841	1841	0
227	20231128	150300	23807904	1841	1841	1841	1841	0
228	20231128	150200	23807904	1841	1841	1841	1841	0
229	20231128	150100	23807904	1841	1841	1841	1841	150
230	20231128	150000	23531754	1839	1839	1839	1839	79
231	20231128	145900	23386473	1839	1839	1839	1839	0
232	20231128	145800	23386473	1839	1839	1839	1839	0
233	20231128	145700	23386473	1839	1839	1839	1839	20
234	20231128	145600	23349693	1837	1837	1837	1837	0
235	20231128	145500	23349693	1837	1837	1837	1837	0
236	20231128	145400	23349693	1837	1837	1837	1837	0
237	20231128	145300	23349693	1837	1837	1837	1837	0
238	20231128	145200	23349693	1837	1837	1837	1837	9
239	20231128	145100	23333160	1837	1837	1837	1837	0
240	20231128	145000	23333160	1837	1837	1837	1837	0
241	20231128	144900	23333160	1837	1837	1837	1837	0
242	20231128	144800	23333160	1837	1837	1837	1837	0
243	20231128	144700	23333160	1837	1837	1837	1837	0
244	20231128	144600	23333160	1837	1837	1837	1837	0
245	20231128	144500	23333160	1837	1837	1837	1837	0
246	20231128	144400	23333160	1837	1837	1837	1837	0
247	20231128	144300	23333160	1837	1837	1837	1837	0
248	20231128	144200	23333160	1837	1838	1838	1837	500
249	20231128	144100	22414606	1838	1838	1838	1838	299
250	20231128	144000	21865044	1838	1838	1838	1838	1
251	20231128	143900	21863206	1838	1838	1838	1838	0
252	20231128	143800	21863206	1838	1838	1838	1838	150
253	20231128	143700	21587506	1838	1838	1838	1838	2
254	20231128	143600	21583830	1838	1838	1838	1838	0
255	20231128	143500	21583830	1838	1838	1838	1838	0
256	20231128	143400	21583830	1838	1838	1838	1838	0
257	20231128	143300	21583830	1838	1838	1838	1838	0
258	20231128	143200	21583830	1838	1838	1838	1838	0
259	20231128	143100	21583830	1838	1838	1838	1838	0
260	20231128	143000	21583830	1838	1838	1838	1838	0
261	20231128	142900	21583830	1838	1838	1838	1838	0
262	20231128	142800	21583830	1838	1838	1838	1838	0
263	20231128	142700	21583830	1838	1838	1838	1838	1
264	20231128	142600	21581992	1838	1838	1838	1838	0
265	20231128	142500	21581992	1838	1838	1838	1838	0
266	20231128	142400	21581992	1838	1838	1838	1838	1
267	20231128	142300	21580154	1837	1837	1837	1837	0
268	20231128	142200	21580154	1837	1837	1837	1837	0
269	20231128	142100	21580154	1837	1837	1837	1837	0
270	20231128	142000	21580154	1837	1837	1837	1837	0
271	20231128	141900	21580154	1837	1837	1837	1837	0
272	20231128	141800	21580154	1837	1837	1837	1837	0
273	20231128	141700	21580154	1837	1837	1837	1837	0
274	20231128	141600	21580154	1837	1837	1837	1837	0
275	20231128	141500	21580154	1837	1837	1837	1837	0
276	20231128	141400	21580154	1837	1837	1837	1837	0
277	20231128	141300	21580154	1837	1837	1837	1837	0
278	20231128	141200	21580154	1837	1837	1837	1837	0
279	20231128	141100	21580154	1837	1837	1837	1837	0
280	20231128	141000	21580154	1837	1837	1837	1837	0
281	20231128	140900	21580154	1837	1837	1837	1837	0
282	20231128	140800	21580154	1837	1837	1837	1837	0
283	20231128	140700	21580154	1837	1837	1837	1837	0
284	20231128	140600	21580154	1837	1837	1837	1837	0
285	20231128	140500	21580154	1837	1837	1837	1837	0
286	20231128	140400	21580154	1837	1837	1837	1837	0
287	20231128	140300	21580154	1837	1837	1837	1837	0
288	20231128	140200	21580154	1837	1837	1837	1837	0
289	20231128	140100	21580154	1837	1837	1837	1837	0
290	20231128	140000	21580154	1837	1837	1837	1837	1
291	20231128	135900	21578317	1837	1837	1837	1837	1
292	20231128	135800	21576480	1838	1838	1838	1838	0
293	20231128	135700	21576480	1838	1838	1838	1838	0
294	20231128	135600	21576480	1838	1838	1838	1838	1
295	20231128	135500	21574642	1839	1839	1839	1839	0
296	20231128	135400	21574642	1839	1839	1839	1839	0
297	20231128	135300	21574642	1839	1839	1839	1839	1
298	20231128	135200	21572803	1839	1839	1839	1839	1
299	20231128	135100	21570964	1842	1842	1842	1842	0
300	20231128	135000	21570964	1842	1842	1842	1842	0
301	20231128	134900	21570964	1842	1842	1842	1842	0
302	20231128	134800	21570964	1842	1842	1842	1842	0
303	20231128	134700	21570964	1842	1842	1842	1842	0
304	20231128	134600	21570964	1842	1842	1842	1842	0
305	20231128	134500	21570964	1842	1842	1842	1842	0
306	20231128	134400	21570964	1842	1842	1842	1842	1
307	20231128	134300	21569122	1840	1840	1840	1840	0
308	20231128	134200	21569122	1840	1840	1840	1840	0
309	20231128	134100	21569122	1840	1840	1840	1840	0
310	20231128	134000	21569122	1840	1841	1841	1840	2
311	20231128	133900	21565441	1842	1842	1842	1842	0
312	20231128	133800	21565441	1842	1842	1842	1842	0
313	20231128	133700	21565441	1842	1842	1842	1842	0
314	20231128	133600	21565441	1842	1842	1842	1842	0
315	20231128	133500	21565441	1842	1842	1842	1842	0
316	20231128	133400	21565441	1842	1842	1842	1842	0
317	20231128	133300	21565441	1842	1842	1842	1842	0
318	20231128	133200	21565441	1842	1842	1842	1842	0
319	20231128	133100	21565441	1842	1842	1842	1842	0
320	20231128	133000	21565441	1842	1842	1842	1842	2
321	20231128	132900	21561757	1843	1843	1843	1843	0
322	20231128	132800	21561757	1843	1843	1843	1843	0
323	20231128	132700	21561757	1843	1843	1843	1843	0
324	20231128	132600	21561757	1843	1843	1843	1843	0
325	20231128	132500	21561757	1843	1843	1843	1843	1
326	20231128	132400	21559914	1835	1835	1835	1835	0
327	20231128	132300	21559914	1835	1835	1835	1835	0
328	20231128	132200	21559914	1835	1835	1835	1835	0
329	20231128	132100	21559914	1835	1835	1835	1835	0
330	20231128	132000	21559914	1835	1835	1835	1835	0
331	20231128	131900	21559914	1835	1835	1835	1835	0
332	20231128	131800	21559914	1835	1835	1835	1835	0
333	20231128	131700	21559914	1835	1835	1835	1835	0
334	20231128	131600	21559914	1835	1835	1835	1835	0
335	20231128	131500	21559914	1835	1835	1835	1835	0
336	20231128	131400	21559914	1835	1835	1835	1835	5
337	20231128	131300	21550739	1843	1843	1843	1843	5
338	20231128	131200	21541524	1843	1843	1843	1843	0
339	20231128	131100	21541524	1843	1843	1843	1843	1
340	20231128	131000	21539681	1839	1839	1839	1839	0
341	20231128	130900	21539681	1839	1839	1839	1839	0
342	20231128	130800	21539681	1839	1839	1839	1839	0
343	20231128	130700	21539681	1839	1839	1839	1839	0
344	20231128	130600	21539681	1839	1839	1839	1839	0
345	20231128	130500	21539681	1839	1839	1839	1839	0
346	20231128	130400	21539681	1839	1839	1839	1839	0
347	20231128	130300	21539681	1839	1839	1839	1839	0
348	20231128	130200	21539681	1839	1839	1839	1839	0
349	20231128	130100	21539681	1839	1839	1839	1839	0
350	20231128	130000	21539681	1839	1839	1839	1839	10
351	20231128	125900	21521291	1834	1834	1834	1834	0
352	20231128	125800	21521291	1834	1834	1834	1834	0
353	20231128	125700	21521291	1834	1834	1834	1834	0
354	20231128	125600	21521291	1834	1834	1834	1834	0
355	20231128	125500	21521291	1834	1834	1834	1834	0
356	20231128	125400	21521291	1834	1834	1834	1834	0
357	20231128	125300	21521291	1834	1838	1838	1834	606
358	20231128	125200	20408561	1840	1840	1840	1840	0
359	20231128	125100	20408561	1840	1840	1840	1840	0
360	20231128	125000	20408561	1840	1840	1840	1840	0
361	20231128	124900	20408561	1840	1840	1840	1840	0
362	20231128	124800	20408561	1840	1840	1840	1840	0
363	20231128	124700	20408561	1840	1840	1840	1840	0
364	20231128	124600	20408561	1840	1840	1840	1840	0
365	20231128	124500	20408561	1840	1840	1840	1840	0
366	20231128	124400	20408561	1840	1840	1840	1840	0
367	20231128	124300	20408561	1840	1840	1840	1840	0
368	20231128	124200	20408561	1840	1840	1840	1840	0
369	20231128	124100	20408561	1840	1840	1840	1840	0
370	20231128	124000	20408561	1840	1839	1840	1839	97
371	20231128	123900	20230121	1840	1840	1840	1840	0
372	20231128	123800	20230121	1840	1840	1840	1840	0
373	20231128	123700	20230121	1840	1840	1840	1840	0
374	20231128	123600	20230121	1840	1840	1840	1840	0
375	20231128	123500	20230121	1840	1840	1840	1840	0
376	20231128	123400	20230121	1840	1840	1840	1840	0
377	20231128	123300	20230121	1840	1840	1840	1840	0
378	20231128	123200	20230121	1840	1840	1840	1840	0
379	20231128	123100	20230121	1840	1840	1840	1840	0
380	20231128	123000	20230121	1840	1840	1840	1840	0
381	20231128	122900	20230121	1840	1840	1840	1840	0
382	20231128	122800	20230121	1840	1840	1840	1840	0
383	20231128	122700	20230121	1840	1840	1840	1840	0
384	20231128	122600	20230121	1840	1841	1841	1840	337
385	20231128	122500	19610021	1840	1840	1840	1840	0
386	20231128	122400	19610021	1840	1840	1840	1840	0
387	20231128	122300	19610021	1840	1840	1840	1840	0
388	20231128	122200	19610021	1840	1840	1840	1840	0
389	20231128	122100	19610021	1840	1840	1840	1840	0
390	20231128	122000	19610021	1840	1840	1840	1840	0
391	20231128	121900	19610021	1840	1840	1840	1840	0
392	20231128	121800	19610021	1840	1840	1840	1840	0
393	20231128	121700	19610021	1840	1840	1840	1840	0
394	20231128	121600	19610021	1840	1840	1840	1840	0
395	20231128	121500	19610021	1840	1840	1840	1840	0
396	20231128	121400	19610021	1840	1840	1840	1840	0
397	20231128	121300	19610021	1840	1840	1840	1840	0
398	20231128	121200	19610021	1840	1840	1840	1840	0
399	20231128	121100	19610021	1840	1840	1840	1840	0
400	20231128	121000	19610021	1840	1840	1840	1840	0
401	20231128	120900	19610021	1840	1840	1840	1840	0
402	20231128	120800	19610021	1840	1840	1840	1840	0
403	20231128	120700	19610021	1840	1840	1840	1840	0
404	20231128	120600	19610021	1840	1840	1840	1840	0
405	20231128	120500	19610021	1840	1840	1840	1840	0
406	20231128	120400	19610021	1840	1841	1841	1840	100
407	20231128	120300	19426016	1858	1858	1858	1858	0
408	20231128	120200	19426016	1858	1858	1858	1858	0
409	20231128	120100	19426016	1858	1858	1858	1858	0
410	20231128	120000	19426016	1858	1858	1858	1858	0
411	20231128	115900	19426016	1858	1858	1858	1858	0
412	20231128	115800	19426016	1858	1858	1858	1858	0
413	20231128	115700	19426016	1858	1858	1858	1858	0
414	20231128	115600	19426016	1858	1858	1858	1858	0
415	20231128	115500	19426016	1858	1858	1858	1858	0
416	20231128	115400	19426016	1858	1858	1858	1858	0
417	20231128	115300	19426016	1858	1858	1858	1858	0
418	20231128	115200	19426016	1858	1858	1858	1858	0
419	20231128	115100	19426016	1858	1858	1858	1858	0
420	20231128	115000	19426016	1858	1858	1858	1858	0
421	20231128	114900	19426016	1858	1858	1858	1858	0
422	20231128	114800	19426016	1858	1858	1858	1858	0
423	20231128	114700	19426016	1858	1858	1858	1858	0
424	20231128	114600	19426016	1858	1858	1858	1858	0
425	20231128	114500	19426016	1858	1858	1858	1858	0
426	20231128	114400	19426016	1858	1858	1858	1858	0
427	20231128	114300	19426016	1858	1858	1858	1858	0
428	20231128	114200	19426016	1858	1858	1858	1858	0
429	20231128	114100	19426016	1858	1858	1858	1858	0
430	20231128	114000	19426016	1858	1858	1858	1858	0
431	20231128	113900	19426016	1858	1858	1858	1858	0
432	20231128	113800	19426016	1858	1858	1858	1858	0
433	20231128	113700	19426016	1858	1858	1858	1858	0
434	20231128	113600	19426016	1858	1858	1858	1858	0
435	20231128	113500	19426016	1858	1858	1858	1858	0
436	20231128	113400	19426016	1858	1858	1858	1858	10
437	20231128	113300	19407436	1858	1858	1858	1858	0
438	20231128	113200	19407436	1858	1858	1858	1858	0
439	20231128	113100	19407436	1858	1858	1858	1858	5
440	20231128	113000	19398146	1841	1841	1841	1841	0
441	20231128	112900	19398146	1841	1841	1841	1841	0
442	20231128	112800	19398146	1841	1841	1841	1841	0
443	20231128	112700	19398146	1841	1841	1841	1841	0
444	20231128	112600	19398146	1841	1841	1841	1841	0
445	20231128	112500	19398146	1841	1858	1858	1841	10
446	20231128	112400	19379651	1840	1840	1840	1840	0
447	20231128	112300	19379651	1840	1840	1840	1840	0
448	20231128	112200	19379651	1840	1840	1840	1840	0
449	20231128	112100	19379651	1840	1840	1840	1840	0
450	20231128	112000	19379651	1840	1840	1840	1840	0
451	20231128	111900	19379651	1840	1840	1840	1840	0
452	20231128	111800	19379651	1840	1840	1840	1840	0
453	20231128	111700	19379651	1840	1840	1840	1840	0
454	20231128	111600	19379651	1840	1840	1840	1840	0
455	20231128	111500	19379651	1840	1840	1840	1840	0
456	20231128	111400	19379651	1840	1840	1840	1840	0
457	20231128	111300	19379651	1840	1840	1840	1840	0
458	20231128	111200	19379651	1840	1840	1840	1840	0
459	20231128	111100	19379651	1840	1840	1840	1840	3
460	20231128	111000	19374131	1840	1840	1840	1840	400
461	20231128	110900	18638131	1840	1840	1840	1840	33
462	20231128	110800	18577411	1840	1840	1840	1840	0
463	20231128	110700	18577411	1840	1840	1840	1840	0
464	20231128	110600	18577411	1840	1840	1840	1840	0
465	20231128	110500	18577411	1840	1840	1840	1840	0
466	20231128	110400	18577411	1840	1840	1840	1840	0
467	20231128	110300	18577411	1840	1840	1840	1840	0
468	20231128	110200	18577411	1840	1840	1840	1840	0
469	20231128	110100	18577411	1840	1840	1840	1840	0
470	20231128	110000	18577411	1840	1840	1840	1840	1
471	20231128	105900	18575571	1837	1837	1837	1837	0
472	20231128	105800	18575571	1837	1837	1837	1837	0
473	20231128	105700	18575571	1837	1837	1837	1837	0
474	20231128	105600	18575571	1837	1837	1837	1837	0
475	20231128	105500	18575571	1837	1837	1837	1837	0
476	20231128	105400	18575571	1837	1837	1837	1837	0
477	20231128	105300	18575571	1837	1837	1837	1837	0
478	20231128	105200	18575571	1837	1837	1837	1837	0
479	20231128	105100	18575571	1837	1837	1837	1837	0
480	20231128	105000	18575571	1837	1837	1837	1837	0
481	20231128	104900	18575571	1837	1837	1837	1837	132
482	20231128	104800	18333087	1836	1836	1836	1836	0
483	20231128	104700	18333087	1836	1836	1836	1836	0
484	20231128	104600	18333087	1836	1836	1836	1836	0
485	20231128	104500	18333087	1836	1836	1836	1836	0
486	20231128	104400	18333087	1836	1836	1836	1836	0
487	20231128	104300	18333087	1836	1836	1836	1836	0
488	20231128	104200	18333087	1836	1836	1836	1836	0
489	20231128	104100	18333087	1836	1836	1836	1836	0
490	20231128	104000	18333087	1836	1836	1836	1836	0
491	20231128	103900	18333087	1836	1836	1836	1836	0
492	20231128	103800	18333087	1836	1836	1836	1836	50
493	20231128	103700	18241287	1836	1836	1836	1836	0
494	20231128	103600	18241287	1836	1836	1836	1836	0
495	20231128	103500	18241287	1836	1836	1836	1836	0
496	20231128	103400	18241287	1836	1836	1836	1836	0
497	20231128	103300	18241287	1836	1836	1836	1836	0
498	20231128	103200	18241287	1836	1836	1836	1836	0
499	20231128	103100	18241287	1836	1836	1836	1836	0
500	20231128	103000	18241287	1836	1836	1836	1836	0
501	20231128	102900	18241287	1836	1839	1839	1836	50
502	20231128	102800	18149475	1840	1840	1840	1840	228
503	20231128	102700	17729955	1840	1840	1840	1840	0
504	20231128	102600	17729955	1840	1840	1840	1840	100
505	20231128	102500	17545955	1840	1840	1840	1840	0
506	20231128	102400	17545955	1840	1840	1840	1840	0
507	20231128	102300	17545955	1840	1840	1840	1840	0
508	20231128	102200	17545955	1840	1840	1840	1840	0
509	20231128	102100	17545955	1840	1840	1840	1840	0
510	20231128	102000	17545955	1840	1840	1840	1840	3
511	20231128	101900	17540435	1840	1840	1840	1840	0
512	20231128	101800	17540435	1840	1840	1840	1840	0
513	20231128	101700	17540435	1840	1840	1840	1840	28
514	20231128	101600	17488915	1840	1856	1856	1840	1006
515	20231128	101500	15623297	1856	1856	1856	1856	0
516	20231128	101400	15623297	1856	1856	1856	1856	0
517	20231128	101300	15623297	1856	1856	1856	1856	3000
518	20231128	101200	10055297	1859	1859	1859	1859	0
519	20231128	101100	10055297	1859	1859	1859	1859	30
520	20231128	101000	9999527	1857	1857	1857	1857	0
521	20231128	100900	9999527	1857	1857	1857	1857	0
522	20231128	100800	9999527	1857	1857	1857	1857	1
523	20231128	100700	9997670	1859	1859	1859	1859	0
524	20231128	100600	9997670	1859	1859	1859	1859	0
525	20231128	100500	9997670	1859	1859	1859	1859	3
526	20231128	100400	9992093	1854	1854	1854	1854	0
527	20231128	100300	9992093	1854	1853	1854	1853	1092
528	20231128	100200	7967528	1854	1854	1854	1854	0
529	20231128	100100	7967528	1854	1854	1854	1854	0
530	20231128	100000	7967528	1854	1854	1854	1854	0
531	20231128	095900	7967528	1854	1854	1854	1854	0
532	20231128	095800	7967528	1854	1854	1854	1854	0
533	20231128	095700	7967528	1854	1854	1854	1854	0
534	20231128	095600	7967528	1854	1854	1854	1854	0
535	20231128	095500	7967528	1854	1854	1854	1854	0
536	20231128	095400	7967528	1854	1854	1854	1854	0
537	20231128	095300	7967528	1854	1854	1854	1854	0
538	20231128	095200	7967528	1854	1854	1854	1854	0
539	20231128	095100	7967528	1854	1854	1854	1854	0
540	20231128	095000	7967528	1854	1854	1854	1854	0
541	20231128	094900	7967528	1854	1854	1854	1854	0
542	20231128	094800	7967528	1854	1854	1854	1854	0
543	20231128	094700	7967528	1854	1854	1854	1854	0
544	20231128	094600	7967528	1854	1854	1854	1854	0
545	20231128	094500	7967528	1854	1854	1854	1854	0
546	20231128	094400	7967528	1854	1854	1854	1854	0
547	20231128	094300	7967528	1854	1854	1854	1854	0
548	20231128	094200	7967528	1854	1854	1854	1854	0
549	20231128	094100	7967528	1854	1854	1854	1854	0
550	20231128	094000	7967528	1854	1854	1854	1854	0
551	20231128	093900	7967528	1854	1854	1854	1854	2
552	20231128	093800	7963820	1835	1835	1835	1835	0
553	20231128	093700	7963820	1835	1835	1835	1835	0
554	20231128	093600	7963820	1835	1844	1844	1835	1629
555	20231128	093500	4972560	1860	1860	1860	1860	0
556	20231128	093400	4972560	1860	1860	1860	1860	10
557	20231128	093300	4953960	1860	1860	1860	1860	5
558	20231128	093200	4944660	1860	1859	1860	1859	5
559	20231128	093100	4935363	1859	1859	1859	1859	0
560	20231128	093000	4935363	1859	1859	1859	1859	0
561	20231128	092900	4935363	1859	1859	1859	1859	0
562	20231128	092800	4935363	1859	1859	1859	1859	1302
563	20231128	092700	2514945	1859	1859	1859	1858	607
564	20231128	092600	1386533	1860	1860	1860	1860	0
565	20231128	092500	1386533	1860	1860	1860	1860	0
566	20231128	092400	1386533	1860	1860	1860	1860	0
567	20231128	092300	1386533	1860	1860	1860	1860	0
568	20231128	092200	1386533	1860	1860	1860	1860	0
569	20231128	092100	1386533	1860	1860	1860	1860	0
570	20231128	092000	1386533	1860	1860	1860	1860	0
571	20231128	091900	1386533	1860	1860	1860	1860	0
572	20231128	091800	1386533	1860	1860	1860	1860	0
573	20231128	091700	1386533	1860	1860	1862	1860	85
574	20231128	091600	1228373	1860	1860	1860	1860	17
575	20231128	091500	1196753	1860	1860	1860	1860	200
576	20231128	091400	824753	1860	1846	1860	1846	306
577	20231128	091300	258170	1846	1846	1846	1846	0
578	20231128	091200	258170	1846	1846	1846	1846	0
579	20231128	091100	258170	1846	1846	1846	1846	0
580	20231128	091000	258170	1846	1846	1846	1846	0
581	20231128	090900	258170	1846	1846	1846	1846	50
582	20231128	090800	165870	1846	1846	1846	1846	30
583	20231128	090700	110490	1846	1846	1846	1846	3
584	20231128	090600	104952	1846	1846	1846	1846	2
585	20231128	090500	101260	1846	1846	1846	1846	0
586	20231128	090400	101260	1846	1846	1846	1846	1
587	20231128	090300	99414	1841	1841	1841	1841	0
588	20231128	090200	99414	1841	1841	1841	1841	34
589	20231128	090100	36820	1841	1841	1841	1841	0
590	20231128	090000	36820	1841	1841	1841	1841	20