KissMeData/007280/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184800	87842250	1868	1868	1868	1868	1032
3	20231116	184700	87842250	1868	1868	1868	1868	0
4	20231116	184600	87842250	1868	1868	1868	1868	0
5	20231116	184500	87842250	1868	1868	1868	1868	0
6	20231116	184400	87842250	1868	1868	1868	1868	0
7	20231116	184300	87842250	1868	1868	1868	1868	0
8	20231116	184200	87842250	1868	1868	1868	1868	0
9	20231116	184100	87842250	1868	1868	1868	1868	0
10	20231116	184000	87842250	1868	1868	1868	1868	0
11	20231116	183900	87842250	1868	1868	1868	1868	0
12	20231116	183800	87842250	1868	1868	1868	1868	0
13	20231116	183700	87842250	1868	1868	1868	1868	0
14	20231116	183600	87842250	1868	1868	1868	1868	0
15	20231116	183500	87842250	1868	1868	1868	1868	0
16	20231116	183400	87842250	1868	1868	1868	1868	0
17	20231116	183300	87842250	1868	1868	1868	1868	0
18	20231116	183200	87842250	1868	1868	1868	1868	0
19	20231116	183100	87842250	1868	1868	1868	1868	0
20	20231116	183000	87842250	1868	1868	1868	1868	0
21	20231116	182900	87842250	1868	1868	1868	1868	0
22	20231116	182800	87842250	1868	1868	1868	1868	0
23	20231116	182700	87842250	1868	1868	1868	1868	0
24	20231116	182600	87842250	1868	1868	1868	1868	0
25	20231116	182500	87842250	1868	1868	1868	1868	0
26	20231116	182400	87842250	1868	1868	1868	1868	0
27	20231116	182300	87842250	1868	1868	1868	1868	0
28	20231116	182200	87842250	1868	1868	1868	1868	0
29	20231116	182100	87842250	1868	1868	1868	1868	0
30	20231116	182000	87842250	1868	1868	1868	1868	0
31	20231116	181900	87842250	1868	1868	1868	1868	0
32	20231116	181800	87842250	1868	1868	1868	1868	1032
33	20231116	181700	87842250	1868	1868	1868	1868	0
34	20231116	181600	87842250	1868	1868	1868	1868	0
35	20231116	181500	87842250	1868	1868	1868	1868	0
36	20231116	181400	87842250	1868	1868	1868	1868	0
37	20231116	181300	87842250	1868	1868	1868	1868	0
38	20231116	181200	87842250	1868	1868	1868	1868	0
39	20231116	181100	87842250	1868	1868	1868	1868	0
40	20231116	181000	87842250	1868	1868	1868	1868	0
41	20231116	180900	87842250	1868	1868	1868	1868	0
42	20231116	180800	87842250	1868	1868	1868	1868	0
43	20231116	180700	87842250	1868	1868	1868	1868	0
44	20231116	180600	87842250	1868	1868	1868	1868	0
45	20231116	180500	87842250	1868	1868	1868	1868	0
46	20231116	180400	87842250	1868	1868	1868	1868	0
47	20231116	180300	87842250	1868	1868	1868	1868	0
48	20231116	180200	87842250	1868	1868	1868	1868	0
49	20231116	180100	87842250	1868	1868	1868	1868	0
50	20231116	180000	87842250	1868	1868	1868	1868	0
51	20231116	175900	87842250	1868	1868	1868	1868	0
52	20231116	175800	87842250	1868	1868	1868	1868	0
53	20231116	175700	87842250	1868	1868	1868	1868	0
54	20231116	175600	87842250	1868	1868	1868	1868	0
55	20231116	175500	87842250	1868	1868	1868	1868	0
56	20231116	175400	87842250	1868	1868	1868	1868	0
57	20231116	175300	87842250	1868	1868	1868	1868	0
58	20231116	175200	87842250	1868	1868	1868	1868	0
59	20231116	175100	87842250	1868	1868	1868	1868	0
60	20231116	175000	87842250	1868	1868	1868	1868	0
61	20231116	174900	87842250	1868	1868	1868	1868	0
62	20231116	174800	87842250	1868	1868	1868	1868	1032
63	20231116	174700	87842250	1868	1868	1868	1868	0
64	20231116	174600	87842250	1868	1868	1868	1868	0
65	20231116	174500	87842250	1868	1868	1868	1868	0
66	20231116	174400	87842250	1868	1868	1868	1868	0
67	20231116	174300	87842250	1868	1868	1868	1868	0
68	20231116	174200	87842250	1868	1868	1868	1868	0
69	20231116	174100	87842250	1868	1868	1868	1868	0
70	20231116	174000	87842250	1868	1868	1868	1868	0
71	20231116	173900	87842250	1868	1868	1868	1868	0
72	20231116	173800	87842250	1868	1868	1868	1868	0
73	20231116	173700	87842250	1868	1868	1868	1868	0
74	20231116	173600	87842250	1868	1868	1868	1868	0
75	20231116	173500	87842250	1868	1868	1868	1868	0
76	20231116	173400	87842250	1868	1868	1868	1868	0
77	20231116	173300	87842250	1868	1868	1868	1868	0
78	20231116	173200	87842250	1868	1868	1868	1868	0
79	20231116	173100	87842250	1868	1868	1868	1868	0
80	20231116	173000	87842250	1868	1868	1868	1868	0
81	20231116	172900	87842250	1868	1868	1868	1868	0
82	20231116	172800	87842250	1868	1868	1868	1868	0
83	20231116	172700	87842250	1868	1868	1868	1868	0
84	20231116	172600	87842250	1868	1868	1868	1868	0
85	20231116	172500	87842250	1868	1868	1868	1868	0
86	20231116	172400	87842250	1868	1868	1868	1868	0
87	20231116	172300	87842250	1868	1868	1868	1868	0
88	20231116	172200	87842250	1868	1868	1868	1868	0
89	20231116	172100	87842250	1868	1868	1868	1868	0
90	20231116	172000	87842250	1868	1868	1868	1868	0
91	20231116	171900	87842250	1868	1868	1868	1868	0
92	20231116	171800	87842250	1868	1868	1868	1868	1032
93	20231116	171700	87842250	1868	1868	1868	1868	0
94	20231116	171600	87842250	1868	1868	1868	1868	0
95	20231116	171500	87842250	1868	1868	1868	1868	0
96	20231116	171400	87842250	1868	1868	1868	1868	0
97	20231116	171300	87842250	1868	1868	1868	1868	0
98	20231116	171200	87842250	1868	1868	1868	1868	0
99	20231116	171100	87842250	1868	1868	1868	1868	0
100	20231116	171000	87842250	1868	1868	1868	1868	0
101	20231116	170900	87842250	1868	1868	1868	1868	0
102	20231116	170800	87842250	1868	1868	1868	1868	0
103	20231116	170700	87842250	1868	1868	1868	1868	0
104	20231116	170600	87842250	1868	1868	1868	1868	0
105	20231116	170500	87842250	1868	1868	1868	1868	0
106	20231116	170400	87842250	1868	1868	1868	1868	0
107	20231116	170300	87842250	1868	1868	1868	1868	0
108	20231116	170200	87842250	1868	1868	1868	1868	0
109	20231116	170100	87842250	1868	1868	1868	1868	0
110	20231116	170000	87842250	1868	1868	1868	1868	0
111	20231116	165900	87842250	1868	1868	1868	1868	0
112	20231116	165800	87842250	1868	1868	1868	1868	0
113	20231116	165700	87842250	1868	1868	1868	1868	0
114	20231116	165600	87842250	1868	1868	1868	1868	0
115	20231116	165500	87842250	1868	1868	1868	1868	0
116	20231116	165400	87842250	1868	1868	1868	1868	0
117	20231116	165300	87842250	1868	1868	1868	1868	0
118	20231116	165200	87842250	1868	1868	1868	1868	0
119	20231116	165100	87842250	1868	1868	1868	1868	0
120	20231116	165000	87842250	1868	1868	1868	1868	0
121	20231116	164900	87842250	1868	1868	1868	1868	0
122	20231116	164800	87842250	1868	1868	1868	1868	1032
123	20231116	164700	87842250	1868	1868	1868	1868	0
124	20231116	164600	87842250	1868	1868	1868	1868	0
125	20231116	164500	87842250	1868	1868	1868	1868	0
126	20231116	164400	87842250	1868	1868	1868	1868	0
127	20231116	164300	87842250	1868	1868	1868	1868	0
128	20231116	164200	87842250	1868	1868	1868	1868	0
129	20231116	164100	87842250	1868	1868	1868	1868	0
130	20231116	164000	87842250	1868	1868	1868	1868	0
131	20231116	163900	87842250	1868	1868	1868	1868	0
132	20231116	163800	87842250	1868	1868	1868	1868	0
133	20231116	163700	87842250	1868	1868	1868	1868	0
134	20231116	163600	87842250	1868	1868	1868	1868	0
135	20231116	163500	87842250	1868	1868	1868	1868	0
136	20231116	163400	87842250	1868	1868	1868	1868	0
137	20231116	163300	87842250	1868	1868	1868	1868	0
138	20231116	163200	87842250	1868	1868	1868	1868	0
139	20231116	163100	87842250	1868	1868	1868	1868	0
140	20231116	163000	87842250	1868	1868	1868	1868	1032
141	20231116	162900	85914474	1864	1864	1864	1864	0
142	20231116	162800	85914474	1864	1864	1864	1864	0
143	20231116	162700	85914474	1864	1864	1864	1864	0
144	20231116	162600	85914474	1864	1864	1864	1864	0
145	20231116	162500	85914474	1864	1864	1864	1864	0
146	20231116	162400	85914474	1864	1864	1864	1864	0
147	20231116	162300	85914474	1864	1864	1864	1864	0
148	20231116	162200	85914474	1864	1864	1864	1864	0
149	20231116	162100	85914474	1864	1864	1864	1864	0
150	20231116	162000	85914474	1864	1864	1864	1864	0
151	20231116	161900	85914474	1864	1864	1864	1864	50
152	20231116	161800	85821274	1864	1864	1864	1864	0
153	20231116	161700	85821274	1864	1864	1864	1864	0
154	20231116	161600	85821274	1864	1864	1864	1864	2
155	20231116	161500	85817546	1864	1864	1864	1864	0
156	20231116	161400	85817546	1864	1864	1864	1864	0
157	20231116	161300	85817546	1864	1864	1864	1864	0
158	20231116	161200	85817546	1864	1864	1864	1864	0
159	20231116	161100	85817546	1864	1864	1864	1864	0
160	20231116	161000	85817546	1864	1864	1864	1864	0
161	20231116	160900	85817546	1864	1864	1864	1864	1001
162	20231116	160800	83951682	1860	1860	1860	1860	0
163	20231116	160700	83951682	1860	1860	1860	1860	0
164	20231116	160600	83951682	1860	1860	1860	1860	0
165	20231116	160500	83951682	1860	1860	1860	1860	0
166	20231116	160400	83951682	1860	1860	1860	1860	0
167	20231116	160300	83951682	1860	1860	1860	1860	0
168	20231116	160200	83951682	1860	1860	1860	1860	0
169	20231116	160100	83951682	1860	1860	1860	1860	0
170	20231116	160000	83951682	1860	1860	1860	1860	0
171	20231116	155900	83951682	1860	1862	1862	1860	642
172	20231116	155800	82757390	1863	1863	1863	1863	0
173	20231116	155700	82757390	1863	1863	1863	1863	0
174	20231116	155600	82757390	1863	1863	1863	1863	0
175	20231116	155500	82757390	1863	1863	1863	1863	0
176	20231116	155400	82757390	1863	1863	1863	1863	0
177	20231116	155300	82757390	1863	1863	1863	1863	0
178	20231116	155200	82757390	1863	1863	1863	1863	0
179	20231116	155100	82757390	1863	1863	1863	1863	8
180	20231116	155000	82742486	1862	1863	1863	1862	289
181	20231116	154900	82204366	1863	1863	1863	1863	0
182	20231116	154800	82204366	1863	1863	1863	1863	0
183	20231116	154700	82204366	1863	1863	1863	1863	0
184	20231116	154600	82204366	1863	1864	1864	1863	7
185	20231116	154500	82191321	1863	1863	1863	1863	2
186	20231116	154400	82187595	1864	1864	1864	1864	36
187	20231116	154300	82120491	1864	1864	1864	1864	0
188	20231116	154200	82120491	1864	1864	1864	1864	1
189	20231116	154100	82118627	1862	1862	1862	1862	0
190	20231116	154000	82118627	1862	1862	1862	1862	0
191	20231116	153900	82118627	1862	1863	1863	1862	73
192	20231116	153800	81982700	1862	1862	1862	1862	5
193	20231116	153700	81973390	1862	1862	1862	1862	0
194	20231116	153600	81973390	1862	1862	1862	1862	0
195	20231116	153500	81973390	1862	1862	1862	1862	0
196	20231116	153400	81973390	1862	1862	1862	1862	0
197	20231116	153300	81973390	1862	1863	1863	1862	24
198	20231116	153200	81928698	1863	1863	1863	1863	0
199	20231116	153100	81928698	1863	1863	1863	1863	0
200	20231116	153000	81928698	1863	1863	1863	1863	0
201	20231116	152900	81928698	1863	1863	1863	1863	0
202	20231116	152800	81928698	1863	1863	1863	1863	0
203	20231116	152700	81928698	1863	1863	1863	1863	0
204	20231116	152600	81928698	1863	1863	1863	1863	0
205	20231116	152500	81928698	1863	1863	1863	1863	4
206	20231116	152400	81921246	1862	1862	1862	1862	8
207	20231116	152300	81906350	1863	1863	1863	1863	226
208	20231116	152200	81485312	1863	1863	1863	1863	0
209	20231116	152100	81485312	1863	1863	1863	1863	0
210	20231116	152000	81485312	1863	1863	1863	1863	0
211	20231116	151900	81485312	1863	1865	1865	1863	270
212	20231116	151800	80982120	1865	1865	1865	1865	0
213	20231116	151700	80982120	1865	1865	1865	1865	0
214	20231116	151600	80982120	1865	1865	1865	1865	0
215	20231116	151500	80982120	1865	1865	1865	1865	0
216	20231116	151400	80982120	1865	1865	1865	1865	77
217	20231116	151300	80838515	1865	1865	1865	1865	0
218	20231116	151200	80838515	1865	1865	1865	1865	0
219	20231116	151100	80838515	1865	1865	1865	1865	18
220	20231116	151000	80804945	1865	1865	1865	1865	0
221	20231116	150900	80804945	1865	1865	1865	1865	0
222	20231116	150800	80804945	1865	1865	1865	1865	1
223	20231116	150700	80803080	1865	1864	1865	1864	6
224	20231116	150600	80791894	1865	1865	1865	1865	0
225	20231116	150500	80791894	1865	1867	1867	1865	19
226	20231116	150400	80756434	1867	1867	1867	1867	0
227	20231116	150300	80756434	1867	1867	1867	1867	4
228	20231116	150200	80748966	1867	1867	1867	1867	0
229	20231116	150100	80748966	1867	1867	1867	1867	0
230	20231116	150000	80748966	1867	1867	1867	1867	0
231	20231116	145900	80748966	1867	1868	1868	1867	4
232	20231116	145800	80741495	1868	1868	1868	1868	0
233	20231116	145700	80741495	1868	1868	1868	1868	0
234	20231116	145600	80741495	1868	1868	1868	1868	600
235	20231116	145500	79620695	1868	1868	1868	1868	0
236	20231116	145400	79620695	1868	1868	1868	1868	204
237	20231116	145300	79239623	1868	1868	1868	1868	0
238	20231116	145200	79239623	1868	1868	1868	1868	104
239	20231116	145100	79045351	1869	1869	1869	1869	0
240	20231116	145000	79045351	1869	1869	1869	1869	0
241	20231116	144900	79045351	1869	1869	1869	1869	1
242	20231116	144800	79043482	1870	1870	1870	1870	0
243	20231116	144700	79043482	1870	1870	1870	1870	0
244	20231116	144600	79043482	1870	1870	1870	1870	0
245	20231116	144500	79043482	1870	1870	1870	1870	0
246	20231116	144400	79043482	1870	1870	1870	1870	0
247	20231116	144300	79043482	1870	1870	1870	1870	3
248	20231116	144200	79037872	1863	1863	1863	1863	0
249	20231116	144100	79037872	1863	1864	1864	1863	33
250	20231116	144000	78976387	1871	1871	1871	1871	0
251	20231116	143900	78976387	1871	1871	1871	1871	0
252	20231116	143800	78976387	1871	1871	1871	1871	0
253	20231116	143700	78976387	1871	1871	1871	1871	0
254	20231116	143600	78976387	1871	1871	1871	1871	0
255	20231116	143500	78976387	1871	1871	1871	1871	0
256	20231116	143400	78976387	1871	1871	1871	1871	0
257	20231116	143300	78976387	1871	1871	1871	1871	0
258	20231116	143200	78976387	1871	1871	1871	1871	0
259	20231116	143100	78976387	1871	1871	1871	1871	0
260	20231116	143000	78976387	1871	1863	1871	1863	37
261	20231116	142900	78907448	1863	1863	1863	1863	2
262	20231116	142800	78903722	1871	1871	1871	1871	0
263	20231116	142700	78903722	1871	1871	1871	1871	1445
264	20231116	142600	76200127	1871	1871	1871	1871	0
265	20231116	142500	76200127	1871	1871	1871	1871	0
266	20231116	142400	76200127	1871	1871	1871	1871	0
267	20231116	142300	76200127	1871	1871	1871	1871	0
268	20231116	142200	76200127	1871	1871	1871	1871	0
269	20231116	142100	76200127	1871	1871	1871	1871	0
270	20231116	142000	76200127	1871	1871	1871	1871	0
271	20231116	141900	76200127	1871	1871	1871	1871	0
272	20231116	141800	76200127	1871	1871	1871	1871	0
273	20231116	141700	76200127	1871	1871	1871	1871	0
274	20231116	141600	76200127	1871	1871	1871	1871	0
275	20231116	141500	76200127	1871	1871	1871	1871	1
276	20231116	141400	76198256	1862	1863	1863	1862	33
277	20231116	141300	76136804	1861	1861	1861	1861	0
278	20231116	141200	76136804	1861	1861	1861	1861	0
279	20231116	141100	76136804	1861	1861	1861	1861	0
280	20231116	141000	76136804	1861	1862	1862	1861	100
281	20231116	140900	75950689	1871	1871	1871	1871	1
282	20231116	140800	75948818	1866	1866	1866	1866	0
283	20231116	140700	75948818	1866	1866	1866	1866	656
284	20231116	140600	74724722	1866	1866	1866	1866	0
285	20231116	140500	74724722	1866	1866	1866	1866	0
286	20231116	140400	74724722	1866	1866	1866	1866	0
287	20231116	140300	74724722	1866	1866	1866	1866	0
288	20231116	140200	74724722	1866	1866	1866	1866	200
289	20231116	140100	74351522	1866	1866	1866	1866	11
290	20231116	140000	74330996	1866	1866	1866	1866	0
291	20231116	135900	74330996	1866	1866	1866	1866	97
292	20231116	135800	74149994	1866	1866	1866	1866	103
293	20231116	135700	73957796	1866	1866	1866	1866	0
294	20231116	135600	73957796	1866	1866	1866	1866	0
295	20231116	135500	73957796	1866	1866	1866	1866	0
296	20231116	135400	73957796	1866	1866	1866	1866	1
297	20231116	135300	73955930	1865	1865	1865	1865	0
298	20231116	135200	73955930	1865	1865	1865	1865	100
299	20231116	135100	73769430	1866	1866	1866	1866	0
300	20231116	135000	73769430	1866	1866	1866	1866	1
301	20231116	134900	73767564	1861	1861	1861	1861	0
302	20231116	134800	73767564	1861	1862	1862	1861	252
303	20231116	134700	73298587	1861	1862	1862	1861	33
304	20231116	134600	73237169	1861	1861	1861	1861	0
305	20231116	134500	73237169	1861	1861	1861	1861	0
306	20231116	134400	73237169	1861	1861	1861	1861	0
307	20231116	134300	73237169	1861	1861	1861	1861	0
308	20231116	134200	73237169	1861	1861	1861	1861	0
309	20231116	134100	73237169	1861	1861	1861	1861	0
310	20231116	134000	73237169	1861	1861	1861	1861	0
311	20231116	133900	73237169	1861	1861	1861	1861	1167
312	20231116	133800	71065382	1861	1861	1861	1861	0
313	20231116	133700	71065382	1861	1861	1861	1861	0
314	20231116	133600	71065382	1861	1861	1861	1861	0
315	20231116	133500	71065382	1861	1862	1862	1861	1400
316	20231116	133400	68459979	1861	1861	1861	1861	0
317	20231116	133300	68459979	1861	1861	1861	1861	0
318	20231116	133200	68459979	1861	1861	1861	1861	0
319	20231116	133100	68459979	1861	1863	1863	1861	156
320	20231116	133000	68169660	1861	1861	1861	1861	0
321	20231116	132900	68169660	1861	1861	1861	1861	0
322	20231116	132800	68169660	1861	1861	1861	1861	0
323	20231116	132700	68169660	1861	1861	1861	1861	0
324	20231116	132600	68169660	1861	1861	1861	1861	0
325	20231116	132500	68169660	1861	1862	1862	1861	200
326	20231116	132400	67797458	1872	1872	1872	1872	1
327	20231116	132300	67795586	1861	1861	1861	1861	0
328	20231116	132200	67795586	1861	1861	1861	1861	0
329	20231116	132100	67795586	1861	1861	1861	1861	0
330	20231116	132000	67795586	1861	1862	1862	1861	33
331	20231116	131900	67734147	1861	1861	1861	1861	0
332	20231116	131800	67734147	1861	1861	1861	1861	0
333	20231116	131700	67734147	1861	1861	1861	1861	0
334	20231116	131600	67734147	1861	1861	1861	1861	0
335	20231116	131500	67734147	1861	1861	1861	1861	0
336	20231116	131400	67734147	1861	1862	1862	1861	200
337	20231116	131300	67361919	1862	1862	1862	1862	582
338	20231116	131200	66278235	1873	1873	1873	1873	0
339	20231116	131100	66278235	1873	1873	1873	1873	0
340	20231116	131000	66278235	1873	1873	1873	1873	0
341	20231116	130900	66278235	1873	1873	1873	1873	0
342	20231116	130800	66278235	1873	1873	1873	1873	0
343	20231116	130700	66278235	1873	1873	1873	1873	0
344	20231116	130600	66278235	1873	1873	1873	1873	0
345	20231116	130500	66278235	1873	1873	1873	1873	0
346	20231116	130400	66278235	1873	1873	1873	1873	0
347	20231116	130300	66278235	1873	1873	1873	1873	0
348	20231116	130200	66278235	1873	1873	1873	1873	10
349	20231116	130100	66259505	1873	1873	1873	1873	0
350	20231116	130000	66259505	1873	1873	1873	1873	0
351	20231116	125900	66259505	1873	1873	1873	1873	0
352	20231116	125800	66259505	1873	1873	1873	1873	0
353	20231116	125700	66259505	1873	1873	1873	1873	0
354	20231116	125600	66259505	1873	1873	1873	1873	0
355	20231116	125500	66259505	1873	1873	1873	1873	1
356	20231116	125400	66257632	1862	1862	1862	1862	0
357	20231116	125300	66257632	1862	1862	1862	1862	33
358	20231116	125200	66196186	1872	1872	1872	1872	0
359	20231116	125100	66196186	1872	1872	1872	1872	0
360	20231116	125000	66196186	1872	1872	1872	1872	40
361	20231116	124900	66121306	1870	1869	1870	1869	50
362	20231116	124800	66027836	1868	1868	1868	1868	15
363	20231116	124700	65999816	1861	1861	1861	1861	0
364	20231116	124600	65999816	1861	1861	1861	1861	0
365	20231116	124500	65999816	1861	1861	1861	1861	1071
366	20231116	124400	64006685	1861	1861	1861	1861	0
367	20231116	124300	64006685	1861	1861	1861	1861	0
368	20231116	124200	64006685	1861	1861	1861	1861	0
369	20231116	124100	64006685	1861	1861	1861	1861	0
370	20231116	124000	64006685	1861	1861	1861	1861	0
371	20231116	123900	64006685	1861	1861	1861	1861	0
372	20231116	123800	64006685	1861	1861	1861	1861	0
373	20231116	123700	64006685	1861	1861	1861	1861	0
374	20231116	123600	64006685	1861	1861	1861	1861	121
375	20231116	123500	63781504	1861	1861	1861	1861	1106
376	20231116	123400	61723238	1860	1860	1860	1860	0
377	20231116	123300	61723238	1860	1860	1860	1860	0
378	20231116	123200	61723238	1860	1860	1860	1860	0
379	20231116	123100	61723238	1860	1860	1860	1860	0
380	20231116	123000	61723238	1860	1860	1860	1860	0
381	20231116	122900	61723238	1860	1860	1860	1860	0
382	20231116	122800	61723238	1860	1860	1860	1860	200
383	20231116	122700	61351238	1861	1861	1861	1861	0
384	20231116	122600	61351238	1861	1860	1861	1860	38
385	20231116	122500	61280553	1861	1861	1861	1861	613
386	20231116	122400	60139760	1861	1861	1861	1861	0
387	20231116	122300	60139760	1861	1861	1861	1861	0
388	20231116	122200	60139760	1861	1861	1861	1861	0
389	20231116	122100	60139760	1861	1861	1861	1861	0
390	20231116	122000	60139760	1861	1861	1861	1861	0
391	20231116	121900	60139760	1861	1861	1861	1861	52
392	20231116	121800	60042988	1861	1861	1861	1861	0
393	20231116	121700	60042988	1861	1861	1861	1861	0
394	20231116	121600	60042988	1861	1863	1863	1861	114
395	20231116	121500	59830828	1861	1861	1861	1861	0
396	20231116	121400	59830828	1861	1861	1861	1861	0
397	20231116	121300	59830828	1861	1861	1861	1861	150
398	20231116	121200	59551678	1861	1861	1861	1861	0
399	20231116	121100	59551678	1861	1861	1861	1861	0
400	20231116	121000	59551678	1861	1861	1861	1861	107
401	20231116	120900	59352551	1873	1873	1873	1873	0
402	20231116	120800	59352551	1873	1873	1873	1873	0
403	20231116	120700	59352551	1873	1873	1873	1873	0
404	20231116	120600	59352551	1873	1873	1873	1873	0
405	20231116	120500	59352551	1873	1873	1873	1873	0
406	20231116	120400	59352551	1873	1873	1873	1873	16
407	20231116	120300	59322583	1873	1873	1873	1873	0
408	20231116	120200	59322583	1873	1873	1873	1873	0
409	20231116	120100	59322583	1873	1873	1873	1873	0
410	20231116	120000	59322583	1873	1873	1873	1873	1
411	20231116	115900	59320710	1861	1874	1874	1861	138
412	20231116	115800	59062927	1874	1874	1874	1874	0
413	20231116	115700	59062927	1874	1874	1874	1874	0
414	20231116	115600	59062927	1874	1874	1874	1874	0
415	20231116	115500	59062927	1874	1874	1874	1874	0
416	20231116	115400	59062927	1874	1874	1874	1874	0
417	20231116	115300	59062927	1874	1874	1874	1874	0
418	20231116	115200	59062927	1874	1874	1874	1874	0
419	20231116	115100	59062927	1874	1874	1874	1874	0
420	20231116	115000	59062927	1874	1874	1874	1874	0
421	20231116	114900	59062927	1874	1874	1874	1874	0
422	20231116	114800	59062927	1874	1874	1874	1874	1
423	20231116	114700	59061053	1874	1874	1874	1874	0
424	20231116	114600	59061053	1874	1860	1874	1860	2110
425	20231116	114500	55116642	1861	1861	1861	1861	0
426	20231116	114400	55116642	1861	1862	1862	1861	4
427	20231116	114300	55109196	1863	1863	1863	1863	0
428	20231116	114200	55109196	1863	1863	1863	1863	0
429	20231116	114100	55109196	1863	1864	1864	1863	51
430	20231116	114000	55014133	1864	1864	1864	1864	0
431	20231116	113900	55014133	1864	1864	1864	1864	1
432	20231116	113800	55012269	1865	1865	1865	1865	1
433	20231116	113700	55010404	1864	1864	1864	1864	0
434	20231116	113600	55010404	1864	1866	1866	1864	103
435	20231116	113500	54818409	1860	1860	1860	1860	0
436	20231116	113400	54818409	1860	1860	1860	1860	0
437	20231116	113300	54818409	1860	1860	1860	1860	0
438	20231116	113200	54818409	1860	1861	1861	1860	34
439	20231116	113100	54755145	1872	1872	1872	1872	0
440	20231116	113000	54755145	1872	1872	1872	1872	0
441	20231116	112900	54755145	1872	1872	1872	1872	0
442	20231116	112800	54755145	1872	1872	1872	1872	0
443	20231116	112700	54755145	1872	1872	1872	1872	0
444	20231116	112600	54755145	1872	1872	1872	1872	20
445	20231116	112500	54717705	1875	1875	1875	1875	0
446	20231116	112400	54717705	1875	1875	1875	1875	0
447	20231116	112300	54717705	1875	1875	1875	1875	1
448	20231116	112200	54715830	1859	1859	1859	1859	0
449	20231116	112100	54715830	1859	1859	1859	1859	0
450	20231116	112000	54715830	1859	1860	1860	1859	251
451	20231116	111900	54249039	1860	1860	1860	1860	0
452	20231116	111800	54249039	1860	1861	1861	1860	153
453	20231116	111700	53964397	1879	1879	1879	1879	0
454	20231116	111600	53964397	1879	1879	1879	1879	1
455	20231116	111500	53962518	1861	1857	1861	1857	1621
456	20231116	111400	50950350	1857	1857	1857	1857	600
457	20231116	111300	49836150	1857	1857	1857	1857	5
458	20231116	111200	49826865	1855	1855	1855	1855	0
459	20231116	111100	49826865	1855	1855	1855	1855	441
460	20231116	111000	49008810	1855	1855	1855	1855	33
461	20231116	110900	48947595	1855	1855	1855	1855	0
462	20231116	110800	48947595	1855	1855	1855	1855	216
463	20231116	110700	48546915	1855	1855	1855	1855	83
464	20231116	110600	48392950	1855	1855	1855	1855	0
465	20231116	110500	48392950	1855	1855	1855	1855	34
466	20231116	110400	48329880	1855	1855	1855	1855	0
467	20231116	110300	48329880	1855	1855	1855	1855	0
468	20231116	110200	48329880	1855	1855	1855	1855	0
469	20231116	110100	48329880	1855	1855	1855	1855	94
470	20231116	110000	48155510	1854	1855	1855	1854	640
471	20231116	105900	46968450	1854	1854	1854	1854	77
472	20231116	105800	46825692	1854	1854	1854	1854	408
473	20231116	105700	46069260	1854	1854	1854	1854	0
474	20231116	105600	46069260	1854	1854	1854	1854	179
475	20231116	105500	45737394	1854	1854	1854	1854	0
476	20231116	105400	45737394	1854	1854	1854	1854	0
477	20231116	105300	45737394	1854	1854	1854	1854	0
478	20231116	105200	45737394	1854	1854	1854	1854	0
479	20231116	105100	45737394	1854	1854	1854	1854	415
480	20231116	105000	44967984	1854	1854	1854	1854	80
481	20231116	104900	44819664	1854	1854	1854	1854	50
482	20231116	104800	44726964	1854	1854	1854	1854	0
483	20231116	104700	44726964	1854	1855	1855	1854	100
484	20231116	104600	44541514	1855	1855	1855	1855	10
485	20231116	104500	44522964	1854	1855	1855	1854	354
486	20231116	104400	43866638	1854	1854	1854	1854	690
487	20231116	104300	42587378	1854	1854	1854	1854	0
488	20231116	104200	42587378	1854	1854	1854	1854	0
489	20231116	104100	42587378	1854	1854	1854	1854	260
490	20231116	104000	42105338	1856	1856	1856	1856	0
491	20231116	103900	42105338	1856	1856	1856	1856	25
492	20231116	103800	42058938	1854	1856	1856	1854	400
493	20231116	103700	41317316	1855	1854	1855	1854	835
494	20231116	103600	39768649	1855	1855	1855	1855	0
495	20231116	103500	39768649	1855	1855	1855	1855	4224
496	20231116	103400	31933129	1855	1855	1855	1855	36
497	20231116	103300	31866349	1855	1855	1855	1855	126
498	20231116	103200	31632619	1853	1853	1853	1853	77
499	20231116	103100	31489938	1854	1855	1855	1853	1431
500	20231116	103000	28835649	1855	1853	1855	1853	1162
501	20231116	102900	26680463	1853	1853	1853	1853	67
502	20231116	102800	26556312	1853	1856	1856	1853	2097
503	20231116	102700	22666901	1855	1854	1855	1854	256
504	20231116	102600	22192033	1853	1853	1853	1853	0
505	20231116	102500	22192033	1853	1853	1853	1853	28
506	20231116	102400	22140149	1851	1852	1852	1851	493
507	20231116	102300	21227201	1852	1853	1853	1852	510
508	20231116	102200	20282680	1853	1853	1853	1853	551
509	20231116	102100	19261677	1853	1854	1854	1853	640
510	20231116	102000	18075370	1854	1856	1856	1854	1676
511	20231116	101900	14965525	1856	1856	1856	1856	234
512	20231116	101800	14531221	1856	1856	1856	1856	735
513	20231116	101700	13167061	1857	1857	1858	1857	535
514	20231116	101600	12173561	1857	1857	1858	1857	695
515	20231116	101500	10882831	1857	1858	1858	1857	130
516	20231116	101400	10641418	1856	1855	1856	1855	579
517	20231116	101300	9567233	1855	1855	1855	1855	909
518	20231116	101200	7881038	1855	1858	1859	1855	1191
519	20231116	101100	5670123	1858	1861	1861	1858	362
520	20231116	101000	4997068	1883	1883	1883	1883	0
521	20231116	100900	4997068	1883	1883	1883	1883	0
522	20231116	100800	4997068	1883	1883	1883	1883	0
523	20231116	100700	4997068	1883	1883	1883	1883	0
524	20231116	100600	4997068	1883	1883	1883	1883	0
525	20231116	100500	4997068	1883	1883	1883	1883	0
526	20231116	100400	4997068	1883	1883	1883	1883	0
527	20231116	100300	4997068	1883	1883	1883	1883	1
528	20231116	100200	4995185	1857	1857	1857	1857	515
529	20231116	100100	4038830	1856	1883	1883	1855	2075
530	20231116	100000	167498	1882	1882	1882	1882	89