KissMeData/007280/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184800	39918345	1869	1869	1869	1869	2826
3	20231113	184700	39918345	1869	1869	1869	1869	0
4	20231113	184600	39918345	1869	1869	1869	1869	0
5	20231113	184500	39918345	1869	1869	1869	1869	0
6	20231113	184400	39918345	1869	1869	1869	1869	0
7	20231113	184300	39918345	1869	1869	1869	1869	0
8	20231113	184200	39918345	1869	1869	1869	1869	0
9	20231113	184100	39918345	1869	1869	1869	1869	0
10	20231113	184000	39918345	1869	1869	1869	1869	0
11	20231113	183900	39918345	1869	1869	1869	1869	0
12	20231113	183800	39918345	1869	1869	1869	1869	0
13	20231113	183700	39918345	1869	1869	1869	1869	0
14	20231113	183600	39918345	1869	1869	1869	1869	0
15	20231113	183500	39918345	1869	1869	1869	1869	0
16	20231113	183400	39918345	1869	1869	1869	1869	0
17	20231113	183300	39918345	1869	1869	1869	1869	0
18	20231113	183200	39918345	1869	1869	1869	1869	0
19	20231113	183100	39918345	1869	1869	1869	1869	0
20	20231113	183000	39918345	1869	1869	1869	1869	0
21	20231113	182900	39918345	1869	1869	1869	1869	0
22	20231113	182800	39918345	1869	1869	1869	1869	0
23	20231113	182700	39918345	1869	1869	1869	1869	0
24	20231113	182600	39918345	1869	1869	1869	1869	0
25	20231113	182500	39918345	1869	1869	1869	1869	0
26	20231113	182400	39918345	1869	1869	1869	1869	0
27	20231113	182300	39918345	1869	1869	1869	1869	0
28	20231113	182200	39918345	1869	1869	1869	1869	0
29	20231113	182100	39918345	1869	1869	1869	1869	0
30	20231113	182000	39918345	1869	1869	1869	1869	0
31	20231113	181900	39918345	1869	1869	1869	1869	0
32	20231113	181800	39918345	1869	1869	1869	1869	2826
33	20231113	181700	39918345	1869	1869	1869	1869	0
34	20231113	181600	39918345	1869	1869	1869	1869	0
35	20231113	181500	39918345	1869	1869	1869	1869	0
36	20231113	181400	39918345	1869	1869	1869	1869	0
37	20231113	181300	39918345	1869	1869	1869	1869	0
38	20231113	181200	39918345	1869	1869	1869	1869	0
39	20231113	181100	39918345	1869	1869	1869	1869	0
40	20231113	181000	39918345	1869	1869	1869	1869	0
41	20231113	180900	39918345	1869	1869	1869	1869	0
42	20231113	180800	39918345	1869	1869	1869	1869	0
43	20231113	180700	39918345	1869	1869	1869	1869	0
44	20231113	180600	39918345	1869	1869	1869	1869	0
45	20231113	180500	39918345	1869	1869	1869	1869	0
46	20231113	180400	39918345	1869	1869	1869	1869	0
47	20231113	180300	39918345	1869	1869	1869	1869	0
48	20231113	180200	39918345	1869	1869	1869	1869	0
49	20231113	180100	39918345	1869	1869	1869	1869	0
50	20231113	180000	39918345	1869	1869	1869	1869	0
51	20231113	175900	39918345	1869	1869	1869	1869	0
52	20231113	175800	39918345	1869	1869	1869	1869	0
53	20231113	175700	39918345	1869	1869	1869	1869	0
54	20231113	175600	39918345	1869	1869	1869	1869	0
55	20231113	175500	39918345	1869	1869	1869	1869	0
56	20231113	175400	39918345	1869	1869	1869	1869	0
57	20231113	175300	39918345	1869	1869	1869	1869	0
58	20231113	175200	39918345	1869	1869	1869	1869	0
59	20231113	175100	39918345	1869	1869	1869	1869	0
60	20231113	175000	39918345	1869	1869	1869	1869	0
61	20231113	174900	39918345	1869	1869	1869	1869	0
62	20231113	174800	39918345	1869	1869	1869	1869	2826
63	20231113	174700	39918345	1869	1869	1869	1869	0
64	20231113	174600	39918345	1869	1869	1869	1869	0
65	20231113	174500	39918345	1869	1869	1869	1869	0
66	20231113	174400	39918345	1869	1869	1869	1869	0
67	20231113	174300	39918345	1869	1869	1869	1869	0
68	20231113	174200	39918345	1869	1869	1869	1869	0
69	20231113	174100	39918345	1869	1869	1869	1869	0
70	20231113	174000	39918345	1869	1869	1869	1869	0
71	20231113	173900	39918345	1869	1869	1869	1869	0
72	20231113	173800	39918345	1869	1869	1869	1869	0
73	20231113	173700	39918345	1869	1869	1869	1869	0
74	20231113	173600	39918345	1869	1869	1869	1869	0
75	20231113	173500	39918345	1869	1869	1869	1869	0
76	20231113	173400	39918345	1869	1869	1869	1869	0
77	20231113	173300	39918345	1869	1869	1869	1869	0
78	20231113	173200	39918345	1869	1869	1869	1869	0
79	20231113	173100	39918345	1869	1869	1869	1869	0
80	20231113	173000	39918345	1869	1869	1869	1869	0
81	20231113	172900	39918345	1869	1869	1869	1869	0
82	20231113	172800	39918345	1869	1869	1869	1869	0
83	20231113	172700	39918345	1869	1869	1869	1869	0
84	20231113	172600	39918345	1869	1869	1869	1869	0
85	20231113	172500	39918345	1869	1869	1869	1869	0
86	20231113	172400	39918345	1869	1869	1869	1869	0
87	20231113	172300	39918345	1869	1869	1869	1869	0
88	20231113	172200	39918345	1869	1869	1869	1869	0
89	20231113	172100	39918345	1869	1869	1869	1869	0
90	20231113	172000	39918345	1869	1869	1869	1869	0
91	20231113	171900	39918345	1869	1869	1869	1869	0
92	20231113	171800	39918345	1869	1869	1869	1869	2826
93	20231113	171700	39918345	1869	1869	1869	1869	0
94	20231113	171600	39918345	1869	1869	1869	1869	0
95	20231113	171500	39918345	1869	1869	1869	1869	0
96	20231113	171400	39918345	1869	1869	1869	1869	0
97	20231113	171300	39918345	1869	1869	1869	1869	0
98	20231113	171200	39918345	1869	1869	1869	1869	0
99	20231113	171100	39918345	1869	1869	1869	1869	0
100	20231113	171000	39918345	1869	1869	1869	1869	0
101	20231113	170900	39918345	1869	1869	1869	1869	0
102	20231113	170800	39918345	1869	1869	1869	1869	0
103	20231113	170700	39918345	1869	1869	1869	1869	0
104	20231113	170600	39918345	1869	1869	1869	1869	0
105	20231113	170500	39918345	1869	1869	1869	1869	0
106	20231113	170400	39918345	1869	1869	1869	1869	0
107	20231113	170300	39918345	1869	1869	1869	1869	0
108	20231113	170200	39918345	1869	1869	1869	1869	0
109	20231113	170100	39918345	1869	1869	1869	1869	0
110	20231113	170000	39918345	1869	1869	1869	1869	0
111	20231113	165900	39918345	1869	1869	1869	1869	0
112	20231113	165800	39918345	1869	1869	1869	1869	0
113	20231113	165700	39918345	1869	1869	1869	1869	0
114	20231113	165600	39918345	1869	1869	1869	1869	0
115	20231113	165500	39918345	1869	1869	1869	1869	0
116	20231113	165400	39918345	1869	1869	1869	1869	0
117	20231113	165300	39918345	1869	1869	1869	1869	0
118	20231113	165200	39918345	1869	1869	1869	1869	0
119	20231113	165100	39918345	1869	1869	1869	1869	0
120	20231113	165000	39918345	1869	1869	1869	1869	0
121	20231113	164900	39918345	1869	1869	1869	1869	0
122	20231113	164800	39918345	1869	1869	1869	1869	2826
123	20231113	164700	39918345	1869	1869	1869	1869	0
124	20231113	164600	39918345	1869	1869	1869	1869	0
125	20231113	164500	39918345	1869	1869	1869	1869	0
126	20231113	164400	39918345	1869	1869	1869	1869	0
127	20231113	164300	39918345	1869	1869	1869	1869	0
128	20231113	164200	39918345	1869	1869	1869	1869	0
129	20231113	164100	39918345	1869	1869	1869	1869	0
130	20231113	164000	39918345	1869	1869	1869	1869	0
131	20231113	163900	39918345	1869	1869	1869	1869	0
132	20231113	163800	39918345	1869	1869	1869	1869	0
133	20231113	163700	39918345	1869	1869	1869	1869	0
134	20231113	163600	39918345	1869	1869	1869	1869	0
135	20231113	163500	39918345	1869	1869	1869	1869	0
136	20231113	163400	39918345	1869	1869	1869	1869	0
137	20231113	163300	39918345	1869	1869	1869	1869	0
138	20231113	163200	39918345	1869	1869	1869	1869	0
139	20231113	163100	39918345	1869	1869	1869	1869	0
140	20231113	163000	39918345	1869	1869	1869	1869	0
141	20231113	162900	39918345	1869	1869	1869	1869	0
142	20231113	162800	39918345	1869	1869	1869	1869	0
143	20231113	162700	39918345	1869	1869	1869	1869	0
144	20231113	162600	39918345	1869	1869	1869	1869	0
145	20231113	162500	39918345	1869	1869	1869	1869	0
146	20231113	162400	39918345	1869	1869	1869	1869	0
147	20231113	162300	39918345	1869	1869	1869	1869	0
148	20231113	162200	39918345	1869	1869	1869	1869	0
149	20231113	162100	39918345	1869	1869	1869	1869	0
150	20231113	162000	39918345	1869	1869	1869	1869	0
151	20231113	161900	39918345	1869	1869	1869	1869	0
152	20231113	161800	39918345	1869	1869	1869	1869	2826
153	20231113	161700	39918345	1869	1869	1869	1869	0
154	20231113	161600	39918345	1869	1869	1869	1869	0
155	20231113	161500	39918345	1869	1869	1869	1869	0
156	20231113	161400	39918345	1869	1869	1869	1869	0
157	20231113	161300	39918345	1869	1869	1869	1869	0
158	20231113	161200	39918345	1869	1869	1869	1869	0
159	20231113	161100	39918345	1869	1869	1869	1869	0
160	20231113	161000	39918345	1869	1869	1869	1869	0
161	20231113	160900	39918345	1869	1869	1869	1869	0
162	20231113	160800	39918345	1869	1869	1869	1869	0
163	20231113	160700	39918345	1869	1869	1869	1869	0
164	20231113	160600	39918345	1869	1869	1869	1869	0
165	20231113	160500	39918345	1869	1869	1869	1869	0
166	20231113	160400	39918345	1869	1869	1869	1869	0
167	20231113	160300	39918345	1869	1869	1869	1869	0
168	20231113	160200	39918345	1869	1869	1869	1869	0
169	20231113	160100	39918345	1869	1869	1869	1869	0
170	20231113	160000	39918345	1869	1869	1869	1869	0
171	20231113	155900	39918345	1869	1869	1869	1869	0
172	20231113	155800	39918345	1869	1869	1869	1869	0
173	20231113	155700	39918345	1869	1869	1869	1869	0
174	20231113	155600	39918345	1869	1869	1869	1869	0
175	20231113	155500	39918345	1869	1869	1869	1869	0
176	20231113	155400	39918345	1869	1869	1869	1869	0
177	20231113	155300	39918345	1869	1869	1869	1869	0
178	20231113	155200	39918345	1869	1869	1869	1869	0
179	20231113	155100	39918345	1869	1869	1869	1869	0
180	20231113	155000	39918345	1869	1869	1869	1869	0
181	20231113	154900	39918345	1869	1869	1869	1869	0
182	20231113	154800	39918345	1869	1869	1869	1869	2826
183	20231113	154700	39918345	1869	1869	1869	1869	0
184	20231113	154600	39918345	1869	1869	1869	1869	0
185	20231113	154500	39918345	1869	1869	1869	1869	0
186	20231113	154400	39918345	1869	1869	1869	1869	0
187	20231113	154300	39918345	1869	1869	1869	1869	0
188	20231113	154200	39918345	1869	1869	1869	1869	0
189	20231113	154100	39918345	1869	1869	1869	1869	0
190	20231113	154000	39918345	1869	1869	1869	1869	0
191	20231113	153900	39918345	1869	1869	1869	1869	0
192	20231113	153800	39918345	1869	1869	1869	1869	0
193	20231113	153700	39918345	1869	1869	1869	1869	0
194	20231113	153600	39918345	1869	1869	1869	1869	0
195	20231113	153500	39918345	1869	1869	1869	1869	0
196	20231113	153400	39918345	1869	1869	1869	1869	0
197	20231113	153300	39918345	1869	1869	1869	1869	0
198	20231113	153200	39918345	1869	1869	1869	1869	0
199	20231113	153100	39918345	1869	1869	1869	1869	0
200	20231113	153000	39918345	1869	1869	1869	1869	2826
201	20231113	152900	34636551	1871	1871	1871	1871	0
202	20231113	152800	34636551	1871	1871	1871	1871	0
203	20231113	152700	34636551	1871	1871	1871	1871	0
204	20231113	152600	34636551	1871	1871	1871	1871	0
205	20231113	152500	34636551	1871	1871	1871	1871	0
206	20231113	152400	34636551	1871	1871	1871	1871	0
207	20231113	152300	34636551	1871	1871	1871	1871	0
208	20231113	152200	34636551	1871	1871	1871	1871	0
209	20231113	152100	34636551	1871	1871	1871	1871	0
210	20231113	152000	34636551	1871	1871	1871	1871	0
211	20231113	151900	34636551	1871	1871	1871	1871	0
212	20231113	151800	34636551	1871	1871	1871	1871	0
213	20231113	151700	34636551	1871	1871	1871	1871	0
214	20231113	151600	34636551	1871	1869	1871	1869	89
215	20231113	151500	34470200	1870	1870	1870	1870	1000
216	20231113	151400	32600200	1871	1871	1871	1871	0
217	20231113	151300	32600200	1871	1871	1871	1871	55
218	20231113	151200	32497295	1871	1871	1871	1871	50
219	20231113	151100	32403745	1872	1872	1872	1872	1522
220	20231113	151000	29554561	1872	1872	1872	1872	0
221	20231113	150900	29554561	1872	1872	1872	1872	0
222	20231113	150800	29554561	1872	1872	1872	1872	0
223	20231113	150700	29554561	1872	1872	1872	1872	0
224	20231113	150600	29554561	1872	1872	1872	1872	1
225	20231113	150500	29552689	1872	1872	1872	1872	1
226	20231113	150400	29550817	1873	1873	1873	1873	20
227	20231113	150300	29513357	1874	1874	1874	1874	0
228	20231113	150200	29513357	1874	1874	1874	1874	0
229	20231113	150100	29513357	1874	1874	1874	1874	0
230	20231113	150000	29513357	1874	1874	1874	1874	0
231	20231113	145900	29513357	1874	1874	1874	1874	0
232	20231113	145800	29513357	1874	1874	1874	1874	0
233	20231113	145700	29513357	1874	1874	1874	1874	20
234	20231113	145600	29475877	1874	1874	1874	1874	0
235	20231113	145500	29475877	1874	1874	1874	1874	0
236	20231113	145400	29475877	1874	1874	1874	1874	0
237	20231113	145300	29475877	1874	1874	1874	1874	0
238	20231113	145200	29475877	1874	1874	1874	1874	0
239	20231113	145100	29475877	1874	1874	1874	1874	0
240	20231113	145000	29475877	1874	1874	1874	1874	0
241	20231113	144900	29475877	1874	1874	1874	1874	0
242	20231113	144800	29475877	1874	1874	1874	1874	0
243	20231113	144700	29475877	1874	1874	1874	1874	0
244	20231113	144600	29475877	1874	1874	1874	1874	0
245	20231113	144500	29475877	1874	1874	1874	1874	0
246	20231113	144400	29475877	1874	1874	1874	1874	0
247	20231113	144300	29475877	1874	1872	1874	1872	56
248	20231113	144200	29370937	1872	1872	1872	1872	0
249	20231113	144100	29370937	1872	1872	1872	1872	0
250	20231113	144000	29370937	1872	1872	1872	1872	2
251	20231113	143900	29367193	1872	1872	1872	1872	0
252	20231113	143800	29367193	1872	1872	1872	1872	0
253	20231113	143700	29367193	1872	1872	1872	1872	693
254	20231113	143600	28069897	1872	1873	1873	1872	3000
255	20231113	143500	22453892	1873	1873	1873	1873	0
256	20231113	143400	22453892	1873	1873	1873	1873	208
257	20231113	143300	22064308	1873	1873	1873	1873	97
258	20231113	143200	21882627	1873	1873	1873	1873	0
259	20231113	143100	21882627	1873	1873	1873	1873	0
260	20231113	143000	21882627	1873	1873	1873	1873	0
261	20231113	142900	21882627	1873	1873	1873	1873	0
262	20231113	142800	21882627	1873	1873	1873	1873	1
263	20231113	142700	21880754	1873	1873	1873	1873	0
264	20231113	142600	21880754	1873	1873	1873	1873	0
265	20231113	142500	21880754	1873	1873	1873	1873	1
266	20231113	142400	21878881	1873	1873	1873	1873	0
267	20231113	142300	21878881	1873	1873	1873	1873	0
268	20231113	142200	21878881	1873	1873	1873	1873	1
269	20231113	142100	21877008	1873	1873	1873	1873	0
270	20231113	142000	21877008	1873	1873	1873	1873	0
271	20231113	141900	21877008	1873	1873	1873	1873	1
272	20231113	141800	21875135	1873	1873	1873	1873	0
273	20231113	141700	21875135	1873	1873	1873	1873	0
274	20231113	141600	21875135	1873	1873	1873	1873	1
275	20231113	141500	21873262	1873	1873	1873	1873	1
276	20231113	141400	21871389	1873	1873	1873	1873	1
277	20231113	141300	21869516	1873	1874	1874	1873	36
278	20231113	141200	21802053	1873	1873	1873	1873	0
279	20231113	141100	21802053	1873	1873	1873	1873	1
280	20231113	141000	21800180	1873	1873	1873	1873	0
281	20231113	140900	21800180	1873	1873	1873	1873	0
282	20231113	140800	21800180	1873	1873	1873	1873	0
283	20231113	140700	21800180	1873	1873	1873	1873	0
284	20231113	140600	21800180	1873	1873	1873	1873	0
285	20231113	140500	21800180	1873	1873	1873	1873	0
286	20231113	140400	21800180	1873	1873	1873	1873	0
287	20231113	140300	21800180	1873	1873	1873	1873	1
288	20231113	140200	21798307	1873	1873	1873	1873	0
289	20231113	140100	21798307	1873	1873	1873	1873	0
290	20231113	140000	21798307	1873	1873	1873	1873	0
291	20231113	135900	21798307	1873	1873	1873	1873	0
292	20231113	135800	21798307	1873	1873	1873	1873	1
293	20231113	135700	21796434	1874	1874	1874	1874	1
294	20231113	135600	21794560	1874	1874	1874	1874	1
295	20231113	135500	21792686	1873	1873	1873	1873	0
296	20231113	135400	21792686	1873	1873	1873	1873	0
297	20231113	135300	21792686	1873	1873	1873	1873	0
298	20231113	135200	21792686	1873	1873	1873	1873	0
299	20231113	135100	21792686	1873	1873	1873	1873	0
300	20231113	135000	21792686	1873	1873	1873	1873	1
301	20231113	134900	21790813	1873	1873	1873	1873	0
302	20231113	134800	21790813	1873	1873	1873	1873	0
303	20231113	134700	21790813	1873	1873	1873	1873	1
304	20231113	134600	21788940	1873	1873	1873	1873	0
305	20231113	134500	21788940	1873	1873	1873	1873	0
306	20231113	134400	21788940	1873	1873	1873	1873	1
307	20231113	134300	21787067	1873	1873	1873	1873	1
308	20231113	134200	21785194	1873	1873	1873	1873	2
309	20231113	134100	21781448	1873	1874	1874	1873	29
310	20231113	134000	21727104	1874	1874	1874	1874	2
311	20231113	133900	21723356	1874	1874	1874	1874	0
312	20231113	133800	21723356	1874	1874	1874	1874	0
313	20231113	133700	21723356	1874	1874	1874	1874	2
314	20231113	133600	21719608	1876	1876	1876	1876	0
315	20231113	133500	21719608	1876	1876	1876	1876	0
316	20231113	133400	21719608	1876	1876	1876	1876	0
317	20231113	133300	21719608	1876	1876	1876	1876	0
318	20231113	133200	21719608	1876	1876	1876	1876	1
319	20231113	133100	21717732	1874	1874	1874	1874	2
320	20231113	133000	21713984	1874	1874	1874	1874	0
321	20231113	132900	21713984	1874	1874	1874	1874	0
322	20231113	132800	21713984	1874	1874	1874	1874	2
323	20231113	132700	21710236	1877	1877	1877	1877	0
324	20231113	132600	21710236	1877	1877	1877	1877	0
325	20231113	132500	21710236	1877	1877	1877	1877	0
326	20231113	132400	21710236	1877	1877	1877	1877	0
327	20231113	132300	21710236	1877	1876	1877	1876	22
328	20231113	132200	21668958	1877	1877	1877	1877	0
329	20231113	132100	21668958	1877	1877	1877	1877	0
330	20231113	132000	21668958	1877	1877	1877	1877	0
331	20231113	131900	21668958	1877	1877	1877	1877	0
332	20231113	131800	21668958	1877	1877	1877	1877	0
333	20231113	131700	21668958	1877	1877	1877	1877	0
334	20231113	131600	21668958	1877	1877	1877	1877	0
335	20231113	131500	21668958	1877	1877	1877	1877	200
336	20231113	131400	21293558	1877	1877	1877	1877	0
337	20231113	131300	21293558	1877	1877	1877	1877	300
338	20231113	131200	20730458	1877	1877	1877	1877	0
339	20231113	131100	20730458	1877	1877	1877	1877	350
340	20231113	131000	20073508	1877	1877	1877	1877	0
341	20231113	130900	20073508	1877	1877	1877	1877	0
342	20231113	130800	20073508	1877	1877	1877	1877	0
343	20231113	130700	20073508	1877	1877	1877	1877	0
344	20231113	130600	20073508	1877	1877	1877	1877	0
345	20231113	130500	20073508	1877	1877	1877	1877	0
346	20231113	130400	20073508	1877	1877	1877	1877	0
347	20231113	130300	20073508	1877	1877	1877	1877	0
348	20231113	130200	20073508	1877	1877	1877	1877	0
349	20231113	130100	20073508	1877	1877	1877	1877	0
350	20231113	130000	20073508	1877	1877	1877	1877	0
351	20231113	125900	20073508	1877	1877	1877	1877	0
352	20231113	125800	20073508	1877	1877	1877	1877	0
353	20231113	125700	20073508	1877	1877	1877	1877	0
354	20231113	125600	20073508	1877	1877	1877	1877	0
355	20231113	125500	20073508	1877	1877	1877	1877	0
356	20231113	125400	20073508	1877	1877	1877	1877	0
357	20231113	125300	20073508	1877	1877	1877	1877	0
358	20231113	125200	20073508	1877	1877	1877	1877	0
359	20231113	125100	20073508	1877	1877	1877	1877	0
360	20231113	125000	20073508	1877	1877	1877	1877	0
361	20231113	124900	20073508	1877	1877	1877	1877	0
362	20231113	124800	20073508	1877	1877	1877	1877	0
363	20231113	124700	20073508	1877	1877	1877	1877	0
364	20231113	124600	20073508	1877	1877	1877	1877	0
365	20231113	124500	20073508	1877	1877	1877	1877	0
366	20231113	124400	20073508	1877	1877	1877	1877	0
367	20231113	124300	20073508	1877	1877	1877	1877	0
368	20231113	124200	20073508	1877	1877	1877	1877	0
369	20231113	124100	20073508	1877	1877	1877	1877	0
370	20231113	124000	20073508	1877	1877	1877	1877	0
371	20231113	123900	20073508	1877	1877	1877	1877	0
372	20231113	123800	20073508	1877	1877	1877	1877	0
373	20231113	123700	20073508	1877	1877	1877	1877	0
374	20231113	123600	20073508	1877	1877	1877	1877	0
375	20231113	123500	20073508	1877	1877	1877	1877	1
376	20231113	123400	20071631	1872	1873	1873	1872	19
377	20231113	123300	20036061	1877	1877	1877	1877	0
378	20231113	123200	20036061	1877	1877	1877	1877	0
379	20231113	123100	20036061	1877	1877	1877	1877	0
380	20231113	123000	20036061	1877	1877	1877	1877	0
381	20231113	122900	20036061	1877	1877	1877	1877	0
382	20231113	122800	20036061	1877	1877	1877	1877	402
383	20231113	122700	19281507	1877	1877	1877	1877	2
384	20231113	122600	19277753	1878	1878	1878	1878	0
385	20231113	122500	19277753	1878	1878	1878	1878	0
386	20231113	122400	19277753	1878	1878	1878	1878	4
387	20231113	122300	19270241	1878	1878	1878	1878	0
388	20231113	122200	19270241	1878	1878	1878	1878	0
389	20231113	122100	19270241	1878	1878	1878	1878	2
390	20231113	122000	19266485	1878	1878	1878	1878	2
391	20231113	121900	19262729	1878	1878	1878	1878	2
392	20231113	121800	19258973	1879	1880	1881	1879	714
393	20231113	121700	17916892	1880	1880	1880	1880	2
394	20231113	121600	17913132	1880	1880	1880	1880	2
395	20231113	121500	17909372	1881	1881	1881	1881	1825
396	20231113	121400	14476547	1882	1881	1882	1881	9
397	20231113	121300	14459610	1882	1882	1882	1881	17
398	20231113	121200	14427617	1881	1881	1881	1881	1
399	20231113	121100	14425736	1881	1881	1881	1881	1
400	20231113	121000	14423855	1881	1881	1881	1881	1
401	20231113	120900	14421974	1881	1882	1882	1881	324
402	20231113	120800	13812207	1885	1885	1885	1885	0
403	20231113	120700	13812207	1885	1885	1885	1885	0
404	20231113	120600	13812207	1885	1885	1885	1885	0
405	20231113	120500	13812207	1885	1885	1885	1885	0
406	20231113	120400	13812207	1885	1885	1885	1885	0
407	20231113	120300	13812207	1885	1885	1885	1885	0
408	20231113	120200	13812207	1885	1885	1885	1885	0
409	20231113	120100	13812207	1885	1885	1885	1885	0
410	20231113	120000	13812207	1885	1885	1885	1885	0
411	20231113	115900	13812207	1885	1885	1885	1885	0
412	20231113	115800	13812207	1885	1885	1885	1885	0
413	20231113	115700	13812207	1885	1885	1885	1885	0
414	20231113	115600	13812207	1885	1885	1885	1885	0
415	20231113	115500	13812207	1885	1885	1885	1885	45
416	20231113	115400	13727382	1885	1885	1885	1885	8
417	20231113	115300	13712302	1885	1885	1885	1885	0
418	20231113	115200	13712302	1885	1885	1885	1885	22
419	20231113	115100	13670832	1885	1885	1885	1885	0
420	20231113	115000	13670832	1885	1885	1885	1885	18
421	20231113	114900	13636902	1886	1886	1886	1886	0
422	20231113	114800	13636902	1886	1886	1886	1886	0
423	20231113	114700	13636902	1886	1886	1886	1886	0
424	20231113	114600	13636902	1886	1886	1886	1886	100
425	20231113	114500	13448302	1883	1883	1883	1883	0
426	20231113	114400	13448302	1883	1883	1883	1883	0
427	20231113	114300	13448302	1883	1883	1883	1883	46
428	20231113	114200	13361684	1886	1886	1886	1886	0
429	20231113	114100	13361684	1886	1886	1886	1886	0
430	20231113	114000	13361684	1886	1886	1886	1886	0
431	20231113	113900	13361684	1886	1886	1886	1886	0
432	20231113	113800	13361684	1886	1886	1886	1886	0
433	20231113	113700	13361684	1886	1886	1886	1886	0
434	20231113	113600	13361684	1886	1886	1886	1886	0
435	20231113	113500	13361684	1886	1886	1886	1886	0
436	20231113	113400	13361684	1886	1886	1886	1886	0
437	20231113	113300	13361684	1886	1886	1886	1886	0
438	20231113	113200	13361684	1886	1886	1886	1886	0
439	20231113	113100	13361684	1886	1886	1886	1886	0
440	20231113	113000	13361684	1886	1886	1886	1886	0
441	20231113	112900	13361684	1886	1886	1886	1886	1
442	20231113	112800	13359798	1884	1884	1884	1884	0
443	20231113	112700	13359798	1884	1884	1884	1884	5
444	20231113	112600	13350378	1884	1884	1884	1884	0
445	20231113	112500	13350378	1884	1884	1884	1884	2
446	20231113	112400	13346610	1886	1886	1886	1886	0
447	20231113	112300	13346610	1886	1886	1886	1886	0
448	20231113	112200	13346610	1886	1884	1886	1884	5
449	20231113	112100	13337184	1886	1886	1886	1886	0
450	20231113	112000	13337184	1886	1886	1886	1886	0
451	20231113	111900	13337184	1886	1886	1886	1886	3
452	20231113	111800	13331526	1886	1886	1886	1886	0
453	20231113	111700	13331526	1886	1886	1886	1886	3
454	20231113	111600	13325868	1886	1886	1886	1886	0
455	20231113	111500	13325868	1886	1886	1886	1886	0
456	20231113	111400	13325868	1886	1886	1886	1886	0
457	20231113	111300	13325868	1886	1886	1886	1886	0
458	20231113	111200	13325868	1886	1886	1886	1886	0
459	20231113	111100	13325868	1886	1886	1886	1886	0
460	20231113	111000	13325868	1886	1886	1886	1886	0
461	20231113	110900	13325868	1886	1886	1886	1886	0
462	20231113	110800	13325868	1886	1886	1886	1886	0
463	20231113	110700	13325868	1886	1886	1886	1886	0
464	20231113	110600	13325868	1886	1886	1886	1886	0
465	20231113	110500	13325868	1886	1886	1886	1886	130
466	20231113	110400	13080688	1885	1885	1885	1885	400
467	20231113	110300	12326688	1883	1883	1883	1883	2
468	20231113	110200	12322922	1883	1883	1883	1883	0
469	20231113	110100	12322922	1883	1883	1883	1883	0
470	20231113	110000	12322922	1883	1883	1883	1883	2
471	20231113	105900	12319156	1883	1883	1883	1883	0
472	20231113	105800	12319156	1883	1883	1883	1883	0
473	20231113	105700	12319156	1883	1883	1883	1883	2
474	20231113	105600	12315390	1882	1882	1882	1882	0
475	20231113	105500	12315390	1882	1882	1882	1882	0
476	20231113	105400	12315390	1882	1882	1882	1882	0
477	20231113	105300	12315390	1882	1882	1882	1882	0
478	20231113	105200	12315390	1882	1882	1882	1882	0
479	20231113	105100	12315390	1882	1882	1882	1882	0
480	20231113	105000	12315390	1882	1882	1882	1882	0
481	20231113	104900	12315390	1882	1882	1882	1882	0
482	20231113	104800	12315390	1882	1882	1882	1882	0
483	20231113	104700	12315390	1882	1882	1882	1882	0
484	20231113	104600	12315390	1882	1882	1882	1882	0
485	20231113	104500	12315390	1882	1882	1882	1882	90
486	20231113	104400	12146010	1883	1885	1885	1883	658
487	20231113	104300	10905908	1885	1885	1885	1885	2
488	20231113	104200	10902138	1885	1885	1885	1885	2
489	20231113	104100	10898368	1885	1885	1885	1885	2
490	20231113	104000	10894598	1885	1886	1886	1885	102
491	20231113	103900	10702228	1885	1885	1885	1885	1
492	20231113	103800	10700343	1885	1885	1885	1885	0
493	20231113	103700	10700343	1885	1885	1885	1885	0
494	20231113	103600	10700343	1885	1885	1885	1885	1
495	20231113	103500	10698458	1886	1886	1886	1886	0
496	20231113	103400	10698458	1886	1885	1886	1885	7
497	20231113	103300	10685258	1885	1885	1885	1885	2
498	20231113	103200	10681488	1886	1885	1886	1885	7
499	20231113	103100	10668288	1885	1886	1886	1885	28
500	20231113	103000	10615482	1886	1886	1886	1886	2
501	20231113	102900	10611710	1889	1889	1889	1889	1
502	20231113	102800	10609821	1890	1890	1890	1890	0
503	20231113	102700	10609821	1890	1890	1890	1889	118
504	20231113	102600	10386831	1895	1895	1895	1895	0
505	20231113	102500	10386831	1895	1895	1895	1895	0
506	20231113	102400	10386831	1895	1895	1895	1895	0
507	20231113	102300	10386831	1895	1895	1895	1895	0
508	20231113	102200	10386831	1895	1894	1895	1894	45
509	20231113	102100	10301557	1895	1895	1895	1895	0
510	20231113	102000	10301557	1895	1895	1895	1895	0
511	20231113	101900	10301557	1895	1895	1895	1895	0
512	20231113	101800	10301557	1895	1895	1895	1895	0
513	20231113	101700	10301557	1895	1895	1895	1895	0
514	20231113	101600	10301557	1895	1895	1895	1895	0
515	20231113	101500	10301557	1895	1895	1895	1895	0
516	20231113	101400	10301557	1895	1895	1895	1895	0
517	20231113	101300	10301557	1895	1895	1895	1895	0
518	20231113	101200	10301557	1895	1895	1895	1895	0
519	20231113	101100	10301557	1895	1895	1895	1895	0
520	20231113	101000	10301557	1895	1895	1895	1895	0
521	20231113	100900	10301557	1895	1895	1895	1895	0
522	20231113	100800	10301557	1895	1895	1895	1895	0
523	20231113	100700	10301557	1895	1895	1895	1895	0
524	20231113	100600	10301557	1895	1895	1895	1895	0
525	20231113	100500	10301557	1895	1895	1895	1895	0
526	20231113	100400	10301557	1895	1895	1895	1895	0
527	20231113	100300	10301557	1895	1895	1895	1895	0
528	20231113	100200	10301557	1895	1895	1895	1895	1
529	20231113	100100	10299662	1895	1895	1895	1895	0
530	20231113	100000	10299662	1895	1895	1895	1895	0
531	20231113	095900	10299662	1895	1886	1895	1886	2
532	20231113	095800	10295881	1886	1886	1886	1886	1
533	20231113	095700	10293995	1885	1887	1887	1885	50
534	20231113	095600	10199699	1895	1895	1895	1895	0
535	20231113	095500	10199699	1895	1895	1895	1895	0
536	20231113	095400	10199699	1895	1895	1895	1895	0
537	20231113	095300	10199699	1895	1895	1895	1895	0
538	20231113	095200	10199699	1895	1895	1895	1895	0
539	20231113	095100	10199699	1895	1895	1895	1895	0
540	20231113	095000	10199699	1895	1895	1895	1895	0
541	20231113	094900	10199699	1895	1895	1895	1895	10
542	20231113	094800	10180749	1895	1895	1895	1895	0
543	20231113	094700	10180749	1895	1895	1895	1895	131
544	20231113	094600	9932504	1895	1895	1895	1895	1
545	20231113	094500	9930609	1895	1895	1895	1895	0
546	20231113	094400	9930609	1895	1895	1895	1895	1
547	20231113	094300	9928714	1883	1883	1883	1883	0
548	20231113	094200	9928714	1883	1885	1885	1883	100
549	20231113	094100	9740314	1897	1897	1897	1897	0
550	20231113	094000	9740314	1897	1897	1897	1897	0
551	20231113	093900	9740314	1897	1897	1897	1897	0
552	20231113	093800	9740314	1897	1897	1897	1897	15
553	20231113	093700	9711859	1896	1896	1896	1896	115
554	20231113	093600	9493819	1896	1896	1896	1896	5
555	20231113	093500	9484339	1896	1896	1896	1896	0
556	20231113	093400	9484339	1896	1896	1896	1896	0
557	20231113	093300	9484339	1896	1896	1896	1896	0
558	20231113	093200	9484339	1896	1896	1896	1896	6
559	20231113	093100	9472963	1897	1897	1897	1897	0
560	20231113	093000	9472963	1897	1897	1897	1897	0
561	20231113	092900	9472963	1897	1897	1897	1897	247
562	20231113	092800	9004404	1897	1897	1897	1897	0
563	20231113	092700	9004404	1897	1897	1897	1897	11
564	20231113	092600	8983537	1897	1897	1897	1897	0
565	20231113	092500	8983537	1897	1897	1897	1897	142
566	20231113	092400	8714163	1901	1901	1901	1901	0
567	20231113	092300	8714163	1901	1901	1901	1901	0
568	20231113	092200	8714163	1901	1901	1901	1901	0
569	20231113	092100	8714163	1901	1901	1901	1901	0
570	20231113	092000	8714163	1901	1901	1901	1901	10
571	20231113	091900	8695153	1882	1882	1882	1882	389
572	20231113	091800	7963055	1882	1900	1900	1882	2142
573	20231113	091700	3927527	1900	1901	1904	1900	416
574	20231113	091600	3136721	1903	1903	1903	1903	104
575	20231113	091500	2938809	1903	1904	1904	1903	103
576	20231113	091400	2742750	1914	1914	1914	1914	0
577	20231113	091300	2742750	1914	1913	1914	1913	4
578	20231113	091200	2735095	1915	1915	1915	1915	0
579	20231113	091100	2735095	1915	1915	1915	1915	0
580	20231113	091000	2735095	1915	1915	1915	1915	0
581	20231113	090900	2735095	1915	1915	1915	1915	0
582	20231113	090800	2735095	1915	1915	1915	1915	0
583	20231113	090700	2735095	1915	1915	1915	1915	0
584	20231113	090600	2735095	1915	1915	1915	1915	0
585	20231113	090500	2735095	1915	1915	1915	1915	0
586	20231113	090400	2735095	1915	1918	1918	1914	34
587	20231113	090300	2669985	1918	1918	1919	1918	19
588	20231113	090200	2633536	1919	1915	1919	1915	150
589	20231113	090100	2346148	1918	1918	1918	1918	1
590	20231113	090000	2344230	1911	1920	1920	1911	1221