KissMeData/007280/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184600	78407149	1842	1842	1842	1842	885
3	20231122	184500	78407149	1842	1842	1842	1842	0
4	20231122	184400	78407149	1842	1842	1842	1842	0
5	20231122	184300	78407149	1842	1842	1842	1842	0
6	20231122	184200	78407149	1842	1842	1842	1842	0
7	20231122	184100	78407149	1842	1842	1842	1842	0
8	20231122	184000	78407149	1842	1842	1842	1842	0
9	20231122	183900	78407149	1842	1842	1842	1842	0
10	20231122	183800	78407149	1842	1842	1842	1842	0
11	20231122	183700	78407149	1842	1842	1842	1842	0
12	20231122	183600	78407149	1842	1842	1842	1842	0
13	20231122	183500	78407149	1842	1842	1842	1842	0
14	20231122	183400	78407149	1842	1842	1842	1842	0
15	20231122	183300	78407149	1842	1842	1842	1842	0
16	20231122	183200	78407149	1842	1842	1842	1842	0
17	20231122	183100	78407149	1842	1842	1842	1842	0
18	20231122	183000	78407149	1842	1842	1842	1842	0
19	20231122	182900	78407149	1842	1842	1842	1842	0
20	20231122	182800	78407149	1842	1842	1842	1842	0
21	20231122	182700	78407149	1842	1842	1842	1842	0
22	20231122	182600	78407149	1842	1842	1842	1842	0
23	20231122	182500	78407149	1842	1842	1842	1842	0
24	20231122	182400	78407149	1842	1842	1842	1842	0
25	20231122	182300	78407149	1842	1842	1842	1842	0
26	20231122	182200	78407149	1842	1842	1842	1842	0
27	20231122	182100	78407149	1842	1842	1842	1842	0
28	20231122	182000	78407149	1842	1842	1842	1842	0
29	20231122	181900	78407149	1842	1842	1842	1842	0
30	20231122	181800	78407149	1842	1842	1842	1842	0
31	20231122	181700	78407149	1842	1842	1842	1842	0
32	20231122	181600	78407149	1842	1842	1842	1842	885
33	20231122	181500	78407149	1842	1842	1842	1842	0
34	20231122	181400	78407149	1842	1842	1842	1842	0
35	20231122	181300	78407149	1842	1842	1842	1842	0
36	20231122	181200	78407149	1842	1842	1842	1842	0
37	20231122	181100	78407149	1842	1842	1842	1842	0
38	20231122	181000	78407149	1842	1842	1842	1842	0
39	20231122	180900	78407149	1842	1842	1842	1842	0
40	20231122	180800	78407149	1842	1842	1842	1842	0
41	20231122	180700	78407149	1842	1842	1842	1842	0
42	20231122	180600	78407149	1842	1842	1842	1842	0
43	20231122	180500	78407149	1842	1842	1842	1842	0
44	20231122	180400	78407149	1842	1842	1842	1842	0
45	20231122	180300	78407149	1842	1842	1842	1842	0
46	20231122	180200	78407149	1842	1842	1842	1842	0
47	20231122	180100	78407149	1842	1842	1842	1842	0
48	20231122	180000	78407149	1842	1842	1842	1842	0
49	20231122	175900	78407149	1842	1842	1842	1842	0
50	20231122	175800	78407149	1842	1842	1842	1842	0
51	20231122	175700	78407149	1842	1842	1842	1842	0
52	20231122	175600	78407149	1842	1842	1842	1842	0
53	20231122	175500	78407149	1842	1842	1842	1842	0
54	20231122	175400	78407149	1842	1842	1842	1842	0
55	20231122	175300	78407149	1842	1842	1842	1842	0
56	20231122	175200	78407149	1842	1842	1842	1842	0
57	20231122	175100	78407149	1842	1842	1842	1842	0
58	20231122	175000	78407149	1842	1842	1842	1842	0
59	20231122	174900	78407149	1842	1842	1842	1842	0
60	20231122	174800	78407149	1842	1842	1842	1842	0
61	20231122	174700	78407149	1842	1842	1842	1842	0
62	20231122	174600	78407149	1842	1842	1842	1842	885
63	20231122	174500	78407149	1842	1842	1842	1842	0
64	20231122	174400	78407149	1842	1842	1842	1842	0
65	20231122	174300	78407149	1842	1842	1842	1842	0
66	20231122	174200	78407149	1842	1842	1842	1842	0
67	20231122	174100	78407149	1842	1842	1842	1842	0
68	20231122	174000	78407149	1842	1842	1842	1842	0
69	20231122	173900	78407149	1842	1842	1842	1842	0
70	20231122	173800	78407149	1842	1842	1842	1842	0
71	20231122	173700	78407149	1842	1842	1842	1842	0
72	20231122	173600	78407149	1842	1842	1842	1842	0
73	20231122	173500	78407149	1842	1842	1842	1842	0
74	20231122	173400	78407149	1842	1842	1842	1842	0
75	20231122	173300	78407149	1842	1842	1842	1842	0
76	20231122	173200	78407149	1842	1842	1842	1842	0
77	20231122	173100	78407149	1842	1842	1842	1842	0
78	20231122	173000	78407149	1842	1842	1842	1842	0
79	20231122	172900	78407149	1842	1842	1842	1842	0
80	20231122	172800	78407149	1842	1842	1842	1842	0
81	20231122	172700	78407149	1842	1842	1842	1842	0
82	20231122	172600	78407149	1842	1842	1842	1842	0
83	20231122	172500	78407149	1842	1842	1842	1842	0
84	20231122	172400	78407149	1842	1842	1842	1842	0
85	20231122	172300	78407149	1842	1842	1842	1842	0
86	20231122	172200	78407149	1842	1842	1842	1842	0
87	20231122	172100	78407149	1842	1842	1842	1842	0
88	20231122	172000	78407149	1842	1842	1842	1842	0
89	20231122	171900	78407149	1842	1842	1842	1842	0
90	20231122	171800	78407149	1842	1842	1842	1842	0
91	20231122	171700	78407149	1842	1842	1842	1842	0
92	20231122	171600	78407149	1842	1842	1842	1842	885
93	20231122	171500	78407149	1842	1842	1842	1842	0
94	20231122	171400	78407149	1842	1842	1842	1842	0
95	20231122	171300	78407149	1842	1842	1842	1842	0
96	20231122	171200	78407149	1842	1842	1842	1842	0
97	20231122	171100	78407149	1842	1842	1842	1842	0
98	20231122	171000	78407149	1842	1842	1842	1842	0
99	20231122	170900	78407149	1842	1842	1842	1842	0
100	20231122	170800	78407149	1842	1842	1842	1842	0
101	20231122	170700	78407149	1842	1842	1842	1842	0
102	20231122	170600	78407149	1842	1842	1842	1842	0
103	20231122	170500	78407149	1842	1842	1842	1842	0
104	20231122	170400	78407149	1842	1842	1842	1842	0
105	20231122	170300	78407149	1842	1842	1842	1842	0
106	20231122	170200	78407149	1842	1842	1842	1842	0
107	20231122	170100	78407149	1842	1842	1842	1842	0
108	20231122	170000	78407149	1842	1842	1842	1842	0
109	20231122	165900	78407149	1842	1842	1842	1842	0
110	20231122	165800	78407149	1842	1842	1842	1842	0
111	20231122	165700	78407149	1842	1842	1842	1842	0
112	20231122	165600	78407149	1842	1842	1842	1842	0
113	20231122	165500	78407149	1842	1842	1842	1842	0
114	20231122	165400	78407149	1842	1842	1842	1842	0
115	20231122	165300	78407149	1842	1842	1842	1842	0
116	20231122	165200	78407149	1842	1842	1842	1842	0
117	20231122	165100	78407149	1842	1842	1842	1842	0
118	20231122	165000	78407149	1842	1842	1842	1842	0
119	20231122	164900	78407149	1842	1842	1842	1842	0
120	20231122	164800	78407149	1842	1842	1842	1842	0
121	20231122	164700	78407149	1842	1842	1842	1842	0
122	20231122	164600	78407149	1842	1842	1842	1842	885
123	20231122	164500	78407149	1842	1842	1842	1842	0
124	20231122	164400	78407149	1842	1842	1842	1842	0
125	20231122	164300	78407149	1842	1842	1842	1842	0
126	20231122	164200	78407149	1842	1842	1842	1842	0
127	20231122	164100	78407149	1842	1842	1842	1842	0
128	20231122	164000	78407149	1842	1842	1842	1842	0
129	20231122	163900	78407149	1842	1842	1842	1842	0
130	20231122	163800	78407149	1842	1842	1842	1842	0
131	20231122	163700	78407149	1842	1842	1842	1842	0
132	20231122	163600	78407149	1842	1842	1842	1842	0
133	20231122	163500	78407149	1842	1842	1842	1842	0
134	20231122	163400	78407149	1842	1842	1842	1842	0
135	20231122	163300	78407149	1842	1842	1842	1842	0
136	20231122	163200	78407149	1842	1842	1842	1842	0
137	20231122	163100	78407149	1842	1842	1842	1842	0
138	20231122	163000	78407149	1842	1842	1842	1842	0
139	20231122	162900	78407149	1842	1842	1842	1842	0
140	20231122	162800	78407149	1842	1842	1842	1842	0
141	20231122	162700	78407149	1842	1842	1842	1842	0
142	20231122	162600	78407149	1842	1842	1842	1842	0
143	20231122	162500	78407149	1842	1842	1842	1842	0
144	20231122	162400	78407149	1842	1842	1842	1842	0
145	20231122	162300	78407149	1842	1842	1842	1842	0
146	20231122	162200	78407149	1842	1842	1842	1842	0
147	20231122	162100	78407149	1842	1842	1842	1842	0
148	20231122	162000	78407149	1842	1842	1842	1842	0
149	20231122	161900	78407149	1842	1842	1842	1842	0
150	20231122	161800	78407149	1842	1842	1842	1842	0
151	20231122	161700	78407149	1842	1842	1842	1842	0
152	20231122	161600	78407149	1842	1842	1842	1842	885
153	20231122	161500	78407149	1842	1842	1842	1842	0
154	20231122	161400	78407149	1842	1842	1842	1842	0
155	20231122	161300	78407149	1842	1842	1842	1842	0
156	20231122	161200	78407149	1842	1842	1842	1842	0
157	20231122	161100	78407149	1842	1842	1842	1842	0
158	20231122	161000	78407149	1842	1842	1842	1842	0
159	20231122	160900	78407149	1842	1842	1842	1842	0
160	20231122	160800	78407149	1842	1842	1842	1842	0
161	20231122	160700	78407149	1842	1842	1842	1842	0
162	20231122	160600	78407149	1842	1842	1842	1842	0
163	20231122	160500	78407149	1842	1842	1842	1842	0
164	20231122	160400	78407149	1842	1842	1842	1842	0
165	20231122	160300	78407149	1842	1842	1842	1842	0
166	20231122	160200	78407149	1842	1842	1842	1842	0
167	20231122	160100	78407149	1842	1842	1842	1842	0
168	20231122	160000	78407149	1842	1842	1842	1842	0
169	20231122	155900	78407149	1842	1842	1842	1842	0
170	20231122	155800	78407149	1842	1842	1842	1842	0
171	20231122	155700	78407149	1842	1842	1842	1842	0
172	20231122	155600	78407149	1842	1842	1842	1842	0
173	20231122	155500	78407149	1842	1842	1842	1842	0
174	20231122	155400	78407149	1842	1842	1842	1842	0
175	20231122	155300	78407149	1842	1842	1842	1842	0
176	20231122	155200	78407149	1842	1842	1842	1842	0
177	20231122	155100	78407149	1842	1842	1842	1842	0
178	20231122	155000	78407149	1842	1842	1842	1842	0
179	20231122	154900	78407149	1842	1842	1842	1842	0
180	20231122	154800	78407149	1842	1842	1842	1842	0
181	20231122	154700	78407149	1842	1842	1842	1842	0
182	20231122	154600	78407149	1842	1842	1842	1842	885
183	20231122	154500	78407149	1842	1842	1842	1842	0
184	20231122	154400	78407149	1842	1842	1842	1842	0
185	20231122	154300	78407149	1842	1842	1842	1842	0
186	20231122	154200	78407149	1842	1842	1842	1842	0
187	20231122	154100	78407149	1842	1842	1842	1842	0
188	20231122	154000	78407149	1842	1842	1842	1842	0
189	20231122	153900	78407149	1842	1842	1842	1842	0
190	20231122	153800	78407149	1842	1842	1842	1842	0
191	20231122	153700	78407149	1842	1842	1842	1842	0
192	20231122	153600	78407149	1842	1842	1842	1842	0
193	20231122	153500	78407149	1842	1842	1842	1842	0
194	20231122	153400	78407149	1842	1842	1842	1842	0
195	20231122	153300	78407149	1842	1842	1842	1842	0
196	20231122	153200	78407149	1842	1842	1842	1842	0
197	20231122	153100	78407149	1842	1842	1842	1842	0
198	20231122	153000	78407149	1842	1842	1842	1842	885
199	20231122	152900	76776979	1834	1834	1834	1834	0
200	20231122	152800	76776979	1834	1834	1834	1834	0
201	20231122	152700	76776979	1834	1834	1834	1834	0
202	20231122	152600	76776979	1834	1834	1834	1834	0
203	20231122	152500	76776979	1834	1834	1834	1834	0
204	20231122	152400	76776979	1834	1834	1834	1834	0
205	20231122	152300	76776979	1834	1834	1834	1834	0
206	20231122	152200	76776979	1834	1834	1834	1834	0
207	20231122	152100	76776979	1834	1834	1834	1834	0
208	20231122	152000	76776979	1834	1834	1834	1834	0
209	20231122	151900	76776979	1834	1833	1834	1833	54
210	20231122	151800	76677955	1831	1831	1831	1831	394
211	20231122	151700	75956541	1831	1831	1831	1831	748
212	20231122	151600	74586953	1832	1832	1832	1832	20
213	20231122	151500	74550313	1833	1833	1833	1833	0
214	20231122	151400	74550313	1833	1832	1833	1832	226
215	20231122	151300	74136060	1832	1832	1832	1832	55
216	20231122	151200	74035300	1831	1831	1831	1831	40
217	20231122	151100	73962060	1832	1832	1832	1832	10
218	20231122	151000	73943740	1832	1832	1832	1832	0
219	20231122	150900	73943740	1832	1832	1832	1832	22
220	20231122	150800	73903436	1832	1832	1832	1832	10
221	20231122	150700	73885116	1832	1831	1832	1831	10
222	20231122	150600	73866800	1831	1831	1831	1831	4
223	20231122	150500	73859476	1831	1831	1831	1831	4
224	20231122	150400	73852152	1832	1832	1832	1832	70
225	20231122	150300	73723912	1832	1832	1832	1832	19
226	20231122	150200	73689104	1832	1832	1832	1832	184
227	20231122	150100	73352016	1832	1832	1832	1832	89
228	20231122	150000	73188968	1833	1833	1833	1833	0
229	20231122	145900	73188968	1833	1833	1833	1833	50
230	20231122	145800	73097318	1833	1833	1833	1833	0
231	20231122	145700	73097318	1833	1833	1833	1833	0
232	20231122	145600	73097318	1833	1833	1833	1833	53
233	20231122	145500	73000169	1833	1833	1833	1833	3
234	20231122	145400	72994670	1833	1833	1833	1833	0
235	20231122	145300	72994670	1833	1833	1833	1833	0
236	20231122	145200	72994670	1833	1833	1833	1833	37
237	20231122	145100	72926849	1833	1832	1833	1832	283
238	20231122	145000	72408137	1833	1833	1833	1833	0
239	20231122	144900	72408137	1833	1833	1833	1833	0
240	20231122	144800	72408137	1833	1833	1833	1833	0
241	20231122	144700	72408137	1833	1833	1833	1833	0
242	20231122	144600	72408137	1833	1833	1833	1833	0
243	20231122	144500	72408137	1833	1833	1833	1833	48
244	20231122	144400	72320153	1833	1833	1833	1833	0
245	20231122	144300	72320153	1833	1833	1833	1833	0
246	20231122	144200	72320153	1833	1833	1833	1833	0
247	20231122	144100	72320153	1833	1833	1833	1833	35
248	20231122	144000	72255998	1833	1833	1833	1833	7
249	20231122	143900	72243167	1833	1833	1833	1833	0
250	20231122	143800	72243167	1833	1833	1833	1833	0
251	20231122	143700	72243167	1833	1833	1833	1833	38
252	20231122	143600	72173513	1833	1833	1833	1833	0
253	20231122	143500	72173513	1833	1833	1833	1833	0
254	20231122	143400	72173513	1833	1832	1833	1832	940
255	20231122	143300	70450520	1832	1832	1832	1832	37
256	20231122	143200	70382736	1832	1832	1832	1832	0
257	20231122	143100	70382736	1832	1832	1832	1832	0
258	20231122	143000	70382736	1832	1832	1832	1832	0
259	20231122	142900	70382736	1832	1832	1832	1832	37
260	20231122	142800	70314952	1833	1833	1833	1833	0
261	20231122	142700	70314952	1833	1833	1833	1833	0
262	20231122	142600	70314952	1833	1833	1833	1833	0
263	20231122	142500	70314952	1833	1833	1833	1833	6
264	20231122	142400	70303954	1833	1833	1833	1833	743
265	20231122	142300	68942035	1832	1832	1832	1832	0
266	20231122	142200	68942035	1832	1832	1832	1832	37
267	20231122	142100	68874251	1832	1832	1832	1832	0
268	20231122	142000	68874251	1832	1832	1832	1832	0
269	20231122	141900	68874251	1832	1832	1832	1832	0
270	20231122	141800	68874251	1832	1832	1832	1832	0
271	20231122	141700	68874251	1832	1833	1833	1832	27
272	20231122	141600	68824777	1833	1833	1833	1833	0
273	20231122	141500	68824777	1833	1833	1833	1833	143
274	20231122	141400	68562658	1833	1833	1833	1833	38
275	20231122	141300	68493004	1833	1833	1833	1833	0
276	20231122	141200	68493004	1833	1833	1833	1833	1
277	20231122	141100	68491171	1833	1833	1833	1833	0
278	20231122	141000	68491171	1833	1833	1833	1833	37
279	20231122	140900	68423350	1834	1834	1834	1834	0
280	20231122	140800	68423350	1834	1834	1834	1834	0
281	20231122	140700	68423350	1834	1834	1834	1834	0
282	20231122	140600	68423350	1834	1834	1834	1834	704
283	20231122	140500	67132214	1833	1833	1833	1833	0
284	20231122	140400	67132214	1833	1833	1833	1833	0
285	20231122	140300	67132214	1833	1833	1833	1833	37
286	20231122	140200	67064393	1833	1833	1833	1833	0
287	20231122	140100	67064393	1833	1833	1833	1833	0
288	20231122	140000	67064393	1833	1832	1833	1832	979
289	20231122	135900	65269919	1832	1832	1832	1832	37
290	20231122	135800	65202135	1833	1833	1833	1833	245
291	20231122	135700	64753050	1833	1833	1833	1833	0
292	20231122	135600	64753050	1833	1833	1833	1833	607
293	20231122	135500	63640419	1832	1832	1832	1832	363
294	20231122	135400	62975403	1831	1831	1831	1831	205
295	20231122	135300	62600048	1832	1832	1832	1832	0
296	20231122	135200	62600048	1832	1832	1832	1832	0
297	20231122	135100	62600048	1832	1832	1832	1832	0
298	20231122	135000	62600048	1832	1832	1832	1832	0
299	20231122	134900	62600048	1832	1832	1832	1832	349
300	20231122	134800	61960680	1832	1832	1832	1832	0
301	20231122	134700	61960680	1832	1832	1832	1832	37
302	20231122	134600	61892896	1832	1832	1832	1832	475
303	20231122	134500	61022696	1829	1829	1829	1829	0
304	20231122	134400	61022696	1829	1829	1829	1829	0
305	20231122	134300	61022696	1829	1829	1829	1829	27
306	20231122	134200	60973313	1834	1834	1834	1834	0
307	20231122	134100	60973313	1834	1834	1834	1834	10
308	20231122	134000	60954973	1835	1835	1835	1835	1
309	20231122	133900	60953138	1838	1838	1838	1838	0
310	20231122	133800	60953138	1838	1838	1838	1838	0
311	20231122	133700	60953138	1838	1838	1838	1838	0
312	20231122	133600	60953138	1838	1838	1838	1838	0
313	20231122	133500	60953138	1838	1838	1838	1838	0
314	20231122	133400	60953138	1838	1838	1838	1838	0
315	20231122	133300	60953138	1838	1838	1838	1838	0
316	20231122	133200	60953138	1838	1838	1838	1838	315
317	20231122	133100	60374168	1828	1828	1828	1828	0
318	20231122	133000	60374168	1828	1830	1830	1828	435
319	20231122	132900	59578845	1841	1841	1841	1841	1
320	20231122	132800	59577004	1827	1841	1841	1827	9668
321	20231122	132700	41830862	1841	1841	1841	1841	0
322	20231122	132600	41830862	1841	1842	1842	1841	37
323	20231122	132500	41762735	1842	1841	1842	1841	48
324	20231122	132400	41674357	1842	1842	1842	1842	0
325	20231122	132300	41674357	1842	1843	1843	1842	3335
326	20231122	132200	35529687	1843	1842	1843	1842	932
327	20231122	132100	33812474	1842	1842	1842	1842	37
328	20231122	132000	33744320	1842	1842	1842	1842	0
329	20231122	131900	33744320	1842	1842	1842	1842	0
330	20231122	131800	33744320	1842	1842	1842	1842	0
331	20231122	131700	33744320	1842	1842	1842	1842	757
332	20231122	131600	32349926	1842	1842	1842	1842	0
333	20231122	131500	32349926	1842	1842	1842	1842	0
334	20231122	131400	32349926	1842	1842	1842	1842	0
335	20231122	131300	32349926	1842	1842	1842	1842	38
336	20231122	131200	32279930	1843	1843	1843	1843	20
337	20231122	131100	32243070	1842	1842	1842	1842	0
338	20231122	131000	32243070	1842	1842	1842	1842	37
339	20231122	130900	32174916	1842	1842	1842	1842	27
340	20231122	130800	32125182	1842	1842	1842	1842	0
341	20231122	130700	32125182	1842	1842	1842	1842	0
342	20231122	130600	32125182	1842	1842	1842	1842	37
343	20231122	130500	32057028	1842	1842	1842	1842	0
344	20231122	130400	32057028	1842	1842	1842	1842	0
345	20231122	130300	32057028	1842	1842	1842	1842	0
346	20231122	130200	32057028	1842	1842	1842	1842	38
347	20231122	130100	31987032	1842	1842	1842	1842	24
348	20231122	130000	31942824	1842	1842	1842	1842	0
349	20231122	125900	31942824	1842	1842	1842	1842	0
350	20231122	125800	31942824	1842	1842	1842	1842	37
351	20231122	125700	31874670	1842	1842	1842	1842	0
352	20231122	125600	31874670	1842	1842	1842	1842	0
353	20231122	125500	31874670	1842	1842	1842	1842	0
354	20231122	125400	31874670	1842	1842	1842	1842	0
355	20231122	125300	31874670	1842	1842	1842	1842	0
356	20231122	125200	31874670	1842	1842	1842	1842	27
357	20231122	125100	31824936	1843	1843	1843	1843	355
358	20231122	125000	31170671	1843	1843	1843	1843	0
359	20231122	124900	31170671	1843	1843	1843	1843	0
360	20231122	124800	31170671	1843	1843	1843	1843	0
361	20231122	124700	31170671	1843	1843	1843	1843	37
362	20231122	124600	31102480	1843	1843	1843	1843	0
363	20231122	124500	31102480	1843	1843	1843	1843	0
364	20231122	124400	31102480	1843	1843	1843	1843	0
365	20231122	124300	31102480	1843	1843	1843	1843	38
366	20231122	124200	31032446	1843	1843	1843	1843	0
367	20231122	124100	31032446	1843	1843	1843	1843	0
368	20231122	124000	31032446	1843	1843	1843	1843	0
369	20231122	123900	31032446	1843	1843	1843	1843	37
370	20231122	123800	30964255	1843	1843	1843	1843	0
371	20231122	123700	30964255	1843	1843	1843	1843	0
372	20231122	123600	30964255	1843	1843	1843	1843	37
373	20231122	123500	30896064	1844	1843	1844	1843	54
374	20231122	123400	30796515	1844	1844	1844	1844	0
375	20231122	123300	30796515	1844	1844	1844	1844	38
376	20231122	123200	30726443	1843	1843	1843	1843	38
377	20231122	123100	30656409	1844	1844	1844	1844	0
378	20231122	123000	30656409	1844	1844	1844	1844	600
379	20231122	122900	29550009	1844	1844	1844	1844	37
380	20231122	122800	29481781	1843	1843	1843	1843	37
381	20231122	122700	29413590	1843	1843	1843	1843	0
382	20231122	122600	29413590	1843	1843	1843	1843	0
383	20231122	122500	29413590	1843	1843	1843	1843	0
384	20231122	122400	29413590	1843	1843	1843	1843	0
385	20231122	122300	29413590	1843	1843	1843	1843	0
386	20231122	122200	29413590	1843	1843	1843	1843	521
387	20231122	122100	28453387	1842	1842	1842	1842	0
388	20231122	122000	28453387	1842	1843	1843	1842	337
389	20231122	121900	27832333	1842	1842	1842	1842	0
390	20231122	121800	27832333	1842	1842	1842	1842	27
391	20231122	121700	27782599	1842	1844	1844	1842	1678
392	20231122	121600	24689184	1844	1844	1844	1844	0
393	20231122	121500	24689184	1844	1844	1844	1844	0
394	20231122	121400	24689184	1844	1844	1844	1844	0
395	20231122	121300	24689184	1844	1844	1844	1844	38
396	20231122	121200	24619112	1844	1844	1844	1844	0
397	20231122	121100	24619112	1844	1844	1844	1844	0
398	20231122	121000	24619112	1844	1844	1844	1844	0
399	20231122	120900	24619112	1844	1844	1844	1844	37
400	20231122	120800	24550884	1844	1844	1844	1844	0
401	20231122	120700	24550884	1844	1844	1844	1844	0
402	20231122	120600	24550884	1844	1844	1844	1844	0
403	20231122	120500	24550884	1844	1844	1844	1844	37
404	20231122	120400	24482656	1845	1845	1845	1845	17
405	20231122	120300	24451291	1844	1844	1844	1844	0
406	20231122	120200	24451291	1844	1844	1844	1844	0
407	20231122	120100	24451291	1844	1845	1845	1844	27
408	20231122	120000	24401486	1846	1846	1846	1846	0
409	20231122	115900	24401486	1846	1846	1846	1846	0
410	20231122	115800	24401486	1846	1845	1846	1845	43
411	20231122	115700	24322145	1845	1845	1845	1845	0
412	20231122	115600	24322145	1845	1845	1845	1845	0
413	20231122	115500	24322145	1845	1845	1845	1845	46
414	20231122	115400	24237275	1845	1845	1845	1845	17
415	20231122	115300	24205910	1845	1845	1845	1845	0
416	20231122	115200	24205910	1845	1845	1845	1845	0
417	20231122	115100	24205910	1845	1845	1845	1845	0
418	20231122	115000	24205910	1845	1845	1845	1845	38
419	20231122	114900	24135800	1845	1845	1845	1845	0
420	20231122	114800	24135800	1845	1845	1845	1845	3000
421	20231122	114700	18600800	1845	1845	1845	1845	0
422	20231122	114600	18600800	1845	1845	1845	1845	37
423	20231122	114500	18532535	1845	1845	1845	1845	0
424	20231122	114400	18532535	1845	1845	1845	1845	27
425	20231122	114300	18482720	1845	1845	1845	1845	38
426	20231122	114200	18412610	1845	1845	1845	1845	0
427	20231122	114100	18412610	1845	1845	1845	1845	0
428	20231122	114000	18412610	1845	1845	1845	1845	56
429	20231122	113900	18309290	1845	1845	1845	1845	377
430	20231122	113800	17613725	1846	1846	1846	1846	0
431	20231122	113700	17613725	1846	1846	1846	1846	1
432	20231122	113600	17611879	1846	1846	1846	1846	0
433	20231122	113500	17611879	1846	1846	1846	1846	10
434	20231122	113400	17593419	1844	1844	1844	1844	0
435	20231122	113300	17593419	1844	1844	1844	1844	0
436	20231122	113200	17593419	1844	1843	1844	1843	662
437	20231122	113100	16372736	1843	1843	1843	1843	19
438	20231122	113000	16337719	1843	1843	1843	1843	0
439	20231122	112900	16337719	1843	1843	1843	1843	0
440	20231122	112800	16337719	1843	1843	1843	1843	38
441	20231122	112700	16267685	1843	1843	1843	1843	27
442	20231122	112600	16217924	1844	1844	1844	1844	42
443	20231122	112500	16140476	1843	1843	1843	1843	0
444	20231122	112400	16140476	1843	1845	1845	1843	88
445	20231122	112300	15978274	1845	1845	1845	1845	0
446	20231122	112200	15978274	1845	1845	1845	1845	0
447	20231122	112100	15978274	1845	1847	1847	1845	450
448	20231122	112000	15147495	1847	1847	1847	1847	39
449	20231122	111900	15075462	1847	1847	1847	1847	0
450	20231122	111800	15075462	1847	1847	1847	1847	0
451	20231122	111700	15075462	1847	1847	1847	1847	0
452	20231122	111600	15075462	1847	1847	1847	1847	37
453	20231122	111500	15007123	1848	1848	1848	1848	0
454	20231122	111400	15007123	1848	1848	1848	1848	0
455	20231122	111300	15007123	1848	1848	1848	1848	0
456	20231122	111200	15007123	1848	1847	1848	1847	5
457	20231122	111100	14997885	1848	1848	1848	1848	20
458	20231122	111000	14960925	1849	1849	1849	1849	106
459	20231122	110900	14764931	1849	1849	1849	1849	37
460	20231122	110800	14696518	1849	1849	1849	1849	5
461	20231122	110700	14687273	1849	1849	1849	1849	0
462	20231122	110600	14687273	1849	1849	1849	1849	0
463	20231122	110500	14687273	1849	1849	1849	1849	500
464	20231122	110400	13762773	1850	1850	1850	1850	0
465	20231122	110300	13762773	1850	1850	1850	1850	0
466	20231122	110200	13762773	1850	1850	1850	1850	0
467	20231122	110100	13762773	1850	1850	1850	1850	5
468	20231122	110000	13753523	1850	1850	1850	1850	0
469	20231122	105900	13753523	1850	1850	1850	1850	0
470	20231122	105800	13753523	1850	1850	1850	1850	241
471	20231122	105700	13307673	1850	1850	1850	1850	75
472	20231122	105600	13168923	1851	1851	1851	1851	0
473	20231122	105500	13168923	1851	1851	1851	1851	332
474	20231122	105400	12554391	1851	1851	1851	1851	0
475	20231122	105300	12554391	1851	1851	1851	1851	64
476	20231122	105200	12435927	1851	1851	1851	1851	0
477	20231122	105100	12435927	1851	1851	1851	1851	0
478	20231122	105000	12435927	1851	1851	1851	1851	39
479	20231122	104900	12363738	1851	1851	1851	1851	0
480	20231122	104800	12363738	1851	1851	1851	1851	0
481	20231122	104700	12363738	1851	1851	1851	1851	0
482	20231122	104600	12363738	1851	1851	1851	1851	37
483	20231122	104500	12295251	1851	1851	1851	1851	0
484	20231122	104400	12295251	1851	1851	1851	1851	0
485	20231122	104300	12295251	1851	1851	1851	1851	0
486	20231122	104200	12295251	1851	1851	1851	1851	38
487	20231122	104100	12224913	1851	1851	1851	1851	0
488	20231122	104000	12224913	1851	1851	1851	1851	0
489	20231122	103900	12224913	1851	1851	1851	1851	0
490	20231122	103800	12224913	1851	1851	1851	1851	37
491	20231122	103700	12156426	1850	1850	1850	1850	0
492	20231122	103600	12156426	1850	1850	1850	1850	27
493	20231122	103500	12106476	1850	1850	1850	1850	38
494	20231122	103400	12036176	1850	1850	1850	1850	0
495	20231122	103300	12036176	1850	1850	1850	1850	2
496	20231122	103200	12032476	1850	1850	1850	1850	0
497	20231122	103100	12032476	1850	1850	1850	1850	38
498	20231122	103000	11962176	1850	1850	1850	1850	0
499	20231122	102900	11962176	1850	1850	1850	1850	0
500	20231122	102800	11962176	1850	1850	1850	1850	0
501	20231122	102700	11962176	1850	1850	1850	1850	37
502	20231122	102600	11893726	1850	1850	1850	1850	0
503	20231122	102500	11893726	1850	1850	1850	1850	0
504	20231122	102400	11893726	1850	1850	1850	1850	0
505	20231122	102300	11893726	1850	1850	1850	1850	37
506	20231122	102200	11825276	1850	1850	1850	1850	0
507	20231122	102100	11825276	1850	1850	1850	1850	0
508	20231122	102000	11825276	1850	1850	1850	1850	3
509	20231122	101900	11819726	1850	1851	1851	1850	65
510	20231122	101800	11699456	1853	1853	1853	1853	0
511	20231122	101700	11699456	1853	1853	1853	1853	0
512	20231122	101600	11699456	1853	1853	1853	1853	0
513	20231122	101500	11699456	1853	1853	1853	1853	0
514	20231122	101400	11699456	1853	1853	1853	1853	0
515	20231122	101300	11699456	1853	1853	1853	1853	0
516	20231122	101200	11699456	1853	1853	1853	1853	0
517	20231122	101100	11699456	1853	1853	1853	1853	0
518	20231122	101000	11699456	1853	1853	1853	1853	0
519	20231122	100900	11699456	1853	1853	1853	1853	0
520	20231122	100800	11699456	1853	1853	1853	1853	0
521	20231122	100700	11699456	1853	1853	1853	1853	0
522	20231122	100600	11699456	1853	1853	1853	1853	10
523	20231122	100500	11680926	1850	1850	1850	1850	0
524	20231122	100400	11680926	1850	1850	1850	1850	337
525	20231122	100300	11057476	1850	1850	1850	1850	0
526	20231122	100200	11057476	1850	1850	1850	1850	28
527	20231122	100100	11005676	1850	1850	1850	1850	38
528	20231122	100000	10935376	1850	1850	1850	1850	0
529	20231122	095900	10935376	1850	1850	1850	1850	6
530	20231122	095800	10924276	1851	1851	1851	1851	115
531	20231122	095700	10711411	1851	1851	1851	1851	34
532	20231122	095600	10648477	1851	1851	1851	1851	0
533	20231122	095500	10648477	1851	1851	1851	1851	0
534	20231122	095400	10648477	1851	1851	1851	1851	0
535	20231122	095300	10648477	1851	1851	1851	1851	37
536	20231122	095200	10579990	1851	1851	1851	1851	132
537	20231122	095100	10335658	1851	1851	1851	1851	0
538	20231122	095000	10335658	1851	1851	1851	1851	0
539	20231122	094900	10335658	1851	1851	1851	1851	38
540	20231122	094800	10265320	1851	1851	1851	1851	0
541	20231122	094700	10265320	1851	1851	1851	1851	0
542	20231122	094600	10265320	1851	1851	1851	1851	0
543	20231122	094500	10265320	1851	1851	1851	1851	65
544	20231122	094400	10145005	1857	1857	1857	1857	0
545	20231122	094300	10145005	1857	1857	1857	1857	1
546	20231122	094200	10143148	1857	1857	1857	1857	0
547	20231122	094100	10143148	1857	1857	1857	1857	0
548	20231122	094000	10143148	1857	1857	1857	1857	0
549	20231122	093900	10143148	1857	1857	1857	1857	0
550	20231122	093800	10143148	1857	1857	1857	1857	2
551	20231122	093700	10139434	1857	1857	1857	1857	1
552	20231122	093600	10137577	1857	1857	1857	1857	0
553	20231122	093500	10137577	1857	1857	1857	1857	0
554	20231122	093400	10137577	1857	1857	1857	1857	0
555	20231122	093300	10137577	1857	1855	1857	1855	5
556	20231122	093200	10128294	1855	1855	1855	1855	0
557	20231122	093100	10128294	1855	1855	1855	1855	6
558	20231122	093000	10117164	1850	1850	1850	1850	38
559	20231122	092900	10046864	1850	1850	1850	1850	0
560	20231122	092800	10046864	1850	1850	1850	1850	28
561	20231122	092700	9995064	1850	1850	1850	1850	2
562	20231122	092600	9991364	1850	1851	1851	1850	37
563	20231122	092500	9922906	1850	1850	1850	1850	0
564	20231122	092400	9922906	1850	1850	1850	1850	0
565	20231122	092300	9922906	1850	1850	1850	1850	37
566	20231122	092200	9854456	1850	1850	1850	1850	0
567	20231122	092100	9854456	1850	1850	1850	1850	0
568	20231122	092000	9854456	1850	1851	1851	1850	286
569	20231122	091900	9325147	1852	1852	1852	1852	50
570	20231122	091800	9232547	1852	1852	1852	1852	0
571	20231122	091700	9232547	1852	1852	1852	1852	200
572	20231122	091600	8862147	1857	1851	1857	1851	5
573	20231122	091500	8852880	1857	1857	1857	1857	25
574	20231122	091400	8806455	1858	1858	1858	1858	0
575	20231122	091300	8806455	1858	1858	1858	1858	0
576	20231122	091200	8806455	1858	1858	1858	1858	0
577	20231122	091100	8806455	1858	1858	1858	1858	0
578	20231122	091000	8806455	1858	1858	1858	1858	0
579	20231122	090900	8806455	1858	1858	1858	1858	0
580	20231122	090800	8806455	1858	1858	1858	1858	0
581	20231122	090700	8806455	1858	1859	1859	1858	1841
582	20231122	090600	5385869	1858	1858	1858	1858	0
583	20231122	090500	5385869	1858	1858	1858	1858	1613
584	20231122	090400	2388915	1858	1858	1858	1858	37
585	20231122	090300	2320169	1858	1864	1864	1858	118
586	20231122	090200	2100247	1864	1865	1867	1864	15
587	20231122	090100	2072279	1867	1858	1867	1858	71
588	20231122	090000	1939752	1858	1858	1858	1858	1044