KissMeData/007280/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184900	51312845	1876	1876	1876	1876	247
3	20231114	184800	51312845	1876	1876	1876	1876	0
4	20231114	184700	51312845	1876	1876	1876	1876	0
5	20231114	184600	51312845	1876	1876	1876	1876	0
6	20231114	184500	51312845	1876	1876	1876	1876	0
7	20231114	184400	51312845	1876	1876	1876	1876	0
8	20231114	184300	51312845	1876	1876	1876	1876	0
9	20231114	184200	51312845	1876	1876	1876	1876	0
10	20231114	184100	51312845	1876	1876	1876	1876	0
11	20231114	184000	51312845	1876	1876	1876	1876	0
12	20231114	183900	51312845	1876	1876	1876	1876	0
13	20231114	183800	51312845	1876	1876	1876	1876	0
14	20231114	183700	51312845	1876	1876	1876	1876	0
15	20231114	183600	51312845	1876	1876	1876	1876	0
16	20231114	183500	51312845	1876	1876	1876	1876	0
17	20231114	183400	51312845	1876	1876	1876	1876	0
18	20231114	183300	51312845	1876	1876	1876	1876	0
19	20231114	183200	51312845	1876	1876	1876	1876	0
20	20231114	183100	51312845	1876	1876	1876	1876	0
21	20231114	183000	51312845	1876	1876	1876	1876	0
22	20231114	182900	51312845	1876	1876	1876	1876	0
23	20231114	182800	51312845	1876	1876	1876	1876	0
24	20231114	182700	51312845	1876	1876	1876	1876	0
25	20231114	182600	51312845	1876	1876	1876	1876	0
26	20231114	182500	51312845	1876	1876	1876	1876	0
27	20231114	182400	51312845	1876	1876	1876	1876	0
28	20231114	182300	51312845	1876	1876	1876	1876	0
29	20231114	182200	51312845	1876	1876	1876	1876	0
30	20231114	182100	51312845	1876	1876	1876	1876	0
31	20231114	182000	51312845	1876	1876	1876	1876	0
32	20231114	181900	51312845	1876	1876	1876	1876	247
33	20231114	181800	51312845	1876	1876	1876	1876	0
34	20231114	181700	51312845	1876	1876	1876	1876	0
35	20231114	181600	51312845	1876	1876	1876	1876	0
36	20231114	181500	51312845	1876	1876	1876	1876	0
37	20231114	181400	51312845	1876	1876	1876	1876	0
38	20231114	181300	51312845	1876	1876	1876	1876	0
39	20231114	181200	51312845	1876	1876	1876	1876	0
40	20231114	181100	51312845	1876	1876	1876	1876	0
41	20231114	181000	51312845	1876	1876	1876	1876	0
42	20231114	180900	51312845	1876	1876	1876	1876	0
43	20231114	180800	51312845	1876	1876	1876	1876	0
44	20231114	180700	51312845	1876	1876	1876	1876	0
45	20231114	180600	51312845	1876	1876	1876	1876	0
46	20231114	180500	51312845	1876	1876	1876	1876	0
47	20231114	180400	51312845	1876	1876	1876	1876	0
48	20231114	180300	51312845	1876	1876	1876	1876	0
49	20231114	180200	51312845	1876	1876	1876	1876	0
50	20231114	180100	51312845	1876	1876	1876	1876	0
51	20231114	180000	51312845	1876	1876	1876	1876	0
52	20231114	175900	51312845	1876	1876	1876	1876	0
53	20231114	175800	51312845	1876	1876	1876	1876	0
54	20231114	175700	51312845	1876	1876	1876	1876	0
55	20231114	175600	51312845	1876	1876	1876	1876	0
56	20231114	175500	51312845	1876	1876	1876	1876	0
57	20231114	175400	51312845	1876	1876	1876	1876	0
58	20231114	175300	51312845	1876	1876	1876	1876	0
59	20231114	175200	51312845	1876	1876	1876	1876	0
60	20231114	175100	51312845	1876	1876	1876	1876	0
61	20231114	175000	51312845	1876	1876	1876	1876	0
62	20231114	174900	51312845	1876	1876	1876	1876	247
63	20231114	174800	51312845	1876	1876	1876	1876	0
64	20231114	174700	51312845	1876	1876	1876	1876	0
65	20231114	174600	51312845	1876	1876	1876	1876	0
66	20231114	174500	51312845	1876	1876	1876	1876	0
67	20231114	174400	51312845	1876	1876	1876	1876	0
68	20231114	174300	51312845	1876	1876	1876	1876	0
69	20231114	174200	51312845	1876	1876	1876	1876	0
70	20231114	174100	51312845	1876	1876	1876	1876	0
71	20231114	174000	51312845	1876	1876	1876	1876	0
72	20231114	173900	51312845	1876	1876	1876	1876	0
73	20231114	173800	51312845	1876	1876	1876	1876	0
74	20231114	173700	51312845	1876	1876	1876	1876	0
75	20231114	173600	51312845	1876	1876	1876	1876	0
76	20231114	173500	51312845	1876	1876	1876	1876	0
77	20231114	173400	51312845	1876	1876	1876	1876	0
78	20231114	173300	51312845	1876	1876	1876	1876	0
79	20231114	173200	51312845	1876	1876	1876	1876	0
80	20231114	173100	51312845	1876	1876	1876	1876	0
81	20231114	173000	51312845	1876	1876	1876	1876	0
82	20231114	172900	51312845	1876	1876	1876	1876	0
83	20231114	172800	51312845	1876	1876	1876	1876	0
84	20231114	172700	51312845	1876	1876	1876	1876	0
85	20231114	172600	51312845	1876	1876	1876	1876	0
86	20231114	172500	51312845	1876	1876	1876	1876	0
87	20231114	172400	51312845	1876	1876	1876	1876	0
88	20231114	172300	51312845	1876	1876	1876	1876	0
89	20231114	172200	51312845	1876	1876	1876	1876	0
90	20231114	172100	51312845	1876	1876	1876	1876	0
91	20231114	172000	51312845	1876	1876	1876	1876	0
92	20231114	171900	51312845	1876	1876	1876	1876	247
93	20231114	171800	51312845	1876	1876	1876	1876	0
94	20231114	171700	51312845	1876	1876	1876	1876	0
95	20231114	171600	51312845	1876	1876	1876	1876	0
96	20231114	171500	51312845	1876	1876	1876	1876	0
97	20231114	171400	51312845	1876	1876	1876	1876	0
98	20231114	171300	51312845	1876	1876	1876	1876	0
99	20231114	171200	51312845	1876	1876	1876	1876	0
100	20231114	171100	51312845	1876	1876	1876	1876	0
101	20231114	171000	51312845	1876	1876	1876	1876	0
102	20231114	170900	51312845	1876	1876	1876	1876	0
103	20231114	170800	51312845	1876	1876	1876	1876	0
104	20231114	170700	51312845	1876	1876	1876	1876	0
105	20231114	170600	51312845	1876	1876	1876	1876	0
106	20231114	170500	51312845	1876	1876	1876	1876	0
107	20231114	170400	51312845	1876	1876	1876	1876	0
108	20231114	170300	51312845	1876	1876	1876	1876	0
109	20231114	170200	51312845	1876	1876	1876	1876	0
110	20231114	170100	51312845	1876	1876	1876	1876	0
111	20231114	170000	51312845	1876	1876	1876	1876	0
112	20231114	165900	51312845	1876	1876	1876	1876	0
113	20231114	165800	51312845	1876	1876	1876	1876	0
114	20231114	165700	51312845	1876	1876	1876	1876	0
115	20231114	165600	51312845	1876	1876	1876	1876	0
116	20231114	165500	51312845	1876	1876	1876	1876	0
117	20231114	165400	51312845	1876	1876	1876	1876	0
118	20231114	165300	51312845	1876	1876	1876	1876	0
119	20231114	165200	51312845	1876	1876	1876	1876	0
120	20231114	165100	51312845	1876	1876	1876	1876	0
121	20231114	165000	51312845	1876	1876	1876	1876	0
122	20231114	164900	51312845	1876	1876	1876	1876	247
123	20231114	164800	51312845	1876	1876	1876	1876	0
124	20231114	164700	51312845	1876	1876	1876	1876	0
125	20231114	164600	51312845	1876	1876	1876	1876	0
126	20231114	164500	51312845	1876	1876	1876	1876	0
127	20231114	164400	51312845	1876	1876	1876	1876	0
128	20231114	164300	51312845	1876	1876	1876	1876	0
129	20231114	164200	51312845	1876	1876	1876	1876	0
130	20231114	164100	51312845	1876	1876	1876	1876	0
131	20231114	164000	51312845	1876	1876	1876	1876	0
132	20231114	163900	51312845	1876	1876	1876	1876	0
133	20231114	163800	51312845	1876	1876	1876	1876	0
134	20231114	163700	51312845	1876	1876	1876	1876	0
135	20231114	163600	51312845	1876	1876	1876	1876	0
136	20231114	163500	51312845	1876	1876	1876	1876	0
137	20231114	163400	51312845	1876	1876	1876	1876	0
138	20231114	163300	51312845	1876	1876	1876	1876	0
139	20231114	163200	51312845	1876	1876	1876	1876	0
140	20231114	163100	51312845	1876	1876	1876	1876	0
141	20231114	163000	51312845	1876	1876	1876	1876	0
142	20231114	162900	51312845	1876	1876	1876	1876	0
143	20231114	162800	51312845	1876	1876	1876	1876	0
144	20231114	162700	51312845	1876	1876	1876	1876	0
145	20231114	162600	51312845	1876	1876	1876	1876	0
146	20231114	162500	51312845	1876	1876	1876	1876	0
147	20231114	162400	51312845	1876	1876	1876	1876	0
148	20231114	162300	51312845	1876	1876	1876	1876	0
149	20231114	162200	51312845	1876	1876	1876	1876	0
150	20231114	162100	51312845	1876	1876	1876	1876	0
151	20231114	162000	51312845	1876	1876	1876	1876	0
152	20231114	161900	51312845	1876	1876	1876	1876	247
153	20231114	161800	51312845	1876	1876	1876	1876	0
154	20231114	161700	51312845	1876	1876	1876	1876	0
155	20231114	161600	51312845	1876	1876	1876	1876	0
156	20231114	161500	51312845	1876	1876	1876	1876	0
157	20231114	161400	51312845	1876	1876	1876	1876	0
158	20231114	161300	51312845	1876	1876	1876	1876	0
159	20231114	161200	51312845	1876	1876	1876	1876	0
160	20231114	161100	51312845	1876	1876	1876	1876	0
161	20231114	161000	51312845	1876	1876	1876	1876	0
162	20231114	160900	51312845	1876	1876	1876	1876	0
163	20231114	160800	51312845	1876	1876	1876	1876	0
164	20231114	160700	51312845	1876	1876	1876	1876	0
165	20231114	160600	51312845	1876	1876	1876	1876	0
166	20231114	160500	51312845	1876	1876	1876	1876	0
167	20231114	160400	51312845	1876	1876	1876	1876	0
168	20231114	160300	51312845	1876	1876	1876	1876	0
169	20231114	160200	51312845	1876	1876	1876	1876	0
170	20231114	160100	51312845	1876	1876	1876	1876	0
171	20231114	160000	51312845	1876	1876	1876	1876	0
172	20231114	155900	51312845	1876	1876	1876	1876	0
173	20231114	155800	51312845	1876	1876	1876	1876	0
174	20231114	155700	51312845	1876	1876	1876	1876	0
175	20231114	155600	51312845	1876	1876	1876	1876	0
176	20231114	155500	51312845	1876	1876	1876	1876	0
177	20231114	155400	51312845	1876	1876	1876	1876	0
178	20231114	155300	51312845	1876	1876	1876	1876	0
179	20231114	155200	51312845	1876	1876	1876	1876	0
180	20231114	155100	51312845	1876	1876	1876	1876	0
181	20231114	155000	51312845	1876	1876	1876	1876	0
182	20231114	154900	51312845	1876	1876	1876	1876	247
183	20231114	154800	51312845	1876	1876	1876	1876	0
184	20231114	154700	51312845	1876	1876	1876	1876	0
185	20231114	154600	51312845	1876	1876	1876	1876	0
186	20231114	154500	51312845	1876	1876	1876	1876	0
187	20231114	154400	51312845	1876	1876	1876	1876	0
188	20231114	154300	51312845	1876	1876	1876	1876	0
189	20231114	154200	51312845	1876	1876	1876	1876	0
190	20231114	154100	51312845	1876	1876	1876	1876	0
191	20231114	154000	51312845	1876	1876	1876	1876	0
192	20231114	153900	51312845	1876	1876	1876	1876	0
193	20231114	153800	51312845	1876	1876	1876	1876	0
194	20231114	153700	51312845	1876	1876	1876	1876	0
195	20231114	153600	51312845	1876	1876	1876	1876	0
196	20231114	153500	51312845	1876	1876	1876	1876	0
197	20231114	153400	51312845	1876	1876	1876	1876	0
198	20231114	153300	51312845	1876	1876	1876	1876	0
199	20231114	153200	51312845	1876	1876	1876	1876	0
200	20231114	153100	51312845	1876	1876	1876	1876	0
201	20231114	153000	51312845	1876	1876	1876	1876	247
202	20231114	152900	50849473	1875	1875	1875	1875	0
203	20231114	152800	50849473	1875	1875	1875	1875	0
204	20231114	152700	50849473	1875	1875	1875	1875	0
205	20231114	152600	50849473	1875	1875	1875	1875	0
206	20231114	152500	50849473	1875	1875	1875	1875	0
207	20231114	152400	50849473	1875	1875	1875	1875	0
208	20231114	152300	50849473	1875	1875	1875	1875	0
209	20231114	152200	50849473	1875	1875	1875	1875	0
210	20231114	152100	50849473	1875	1875	1875	1875	0
211	20231114	152000	50849473	1875	1875	1875	1875	0
212	20231114	151900	50849473	1875	1870	1875	1870	151
213	20231114	151800	50566774	1869	1869	1869	1869	1177
214	20231114	151700	48366961	1868	1868	1868	1868	0
215	20231114	151600	48366961	1868	1868	1868	1868	10
216	20231114	151500	48348281	1858	1858	1858	1858	0
217	20231114	151400	48348281	1858	1858	1858	1858	0
218	20231114	151300	48348281	1858	1868	1869	1858	30
219	20231114	151200	48292435	1858	1867	1867	1858	225
220	20231114	151100	47874220	1868	1868	1868	1868	1
221	20231114	151000	47872352	1860	1860	1860	1860	0
222	20231114	150900	47872352	1860	1860	1860	1860	0
223	20231114	150800	47872352	1860	1860	1860	1860	307
224	20231114	150700	47301332	1860	1860	1860	1860	2
225	20231114	150600	47297612	1860	1860	1860	1860	0
226	20231114	150500	47297612	1860	1860	1860	1860	0
227	20231114	150400	47297612	1860	1860	1860	1860	0
228	20231114	150300	47297612	1860	1860	1860	1860	0
229	20231114	150200	47297612	1860	1860	1860	1860	0
230	20231114	150100	47297612	1860	1860	1860	1860	0
231	20231114	150000	47297612	1860	1860	1860	1860	0
232	20231114	145900	47297612	1860	1860	1860	1860	712
233	20231114	145800	45973292	1860	1860	1860	1860	0
234	20231114	145700	45973292	1860	1868	1868	1860	1288
235	20231114	145600	43573310	1869	1869	1869	1869	0
236	20231114	145500	43573310	1869	1869	1869	1869	0
237	20231114	145400	43573310	1869	1869	1869	1869	0
238	20231114	145300	43573310	1869	1869	1869	1869	0
239	20231114	145200	43573310	1869	1869	1869	1869	0
240	20231114	145100	43573310	1869	1869	1869	1869	0
241	20231114	145000	43573310	1869	1869	1869	1869	0
242	20231114	144900	43573310	1869	1869	1869	1869	0
243	20231114	144800	43573310	1869	1869	1869	1869	0
244	20231114	144700	43573310	1869	1869	1869	1869	120
245	20231114	144600	43349030	1869	1869	1869	1869	0
246	20231114	144500	43349030	1869	1869	1869	1869	0
247	20231114	144400	43349030	1869	1869	1869	1869	0
248	20231114	144300	43349030	1869	1869	1869	1869	0
249	20231114	144200	43349030	1869	1869	1869	1869	0
250	20231114	144100	43349030	1869	1869	1869	1869	0
251	20231114	144000	43349030	1869	1869	1869	1869	0
252	20231114	143900	43349030	1869	1869	1869	1869	0
253	20231114	143800	43349030	1869	1869	1869	1869	0
254	20231114	143700	43349030	1869	1869	1869	1869	0
255	20231114	143600	43349030	1869	1869	1869	1869	0
256	20231114	143500	43349030	1869	1869	1869	1869	0
257	20231114	143400	43349030	1869	1869	1869	1869	28
258	20231114	143300	43296698	1870	1870	1870	1870	0
259	20231114	143200	43296698	1870	1870	1870	1870	0
260	20231114	143100	43296698	1870	1870	1870	1870	0
261	20231114	143000	43296698	1870	1870	1870	1870	0
262	20231114	142900	43296698	1870	1870	1870	1870	0
263	20231114	142800	43296698	1870	1870	1870	1870	0
264	20231114	142700	43296698	1870	1870	1870	1870	0
265	20231114	142600	43296698	1870	1870	1870	1870	0
266	20231114	142500	43296698	1870	1870	1870	1870	8
267	20231114	142400	43281738	1870	1870	1870	1870	0
268	20231114	142300	43281738	1870	1870	1870	1870	0
269	20231114	142200	43281738	1870	1870	1870	1870	0
270	20231114	142100	43281738	1870	1870	1870	1870	0
271	20231114	142000	43281738	1870	1870	1870	1870	10
272	20231114	141900	43263038	1870	1870	1870	1870	0
273	20231114	141800	43263038	1870	1870	1870	1870	0
274	20231114	141700	43263038	1870	1870	1870	1870	41
275	20231114	141600	43186368	1870	1870	1870	1870	0
276	20231114	141500	43186368	1870	1870	1870	1870	0
277	20231114	141400	43186368	1870	1870	1870	1870	72
278	20231114	141300	43051728	1870	1870	1870	1870	0
279	20231114	141200	43051728	1870	1870	1870	1870	0
280	20231114	141100	43051728	1870	1870	1870	1870	0
281	20231114	141000	43051728	1870	1870	1870	1870	0
282	20231114	140900	43051728	1870	1870	1870	1870	0
283	20231114	140800	43051728	1870	1870	1870	1870	0
284	20231114	140700	43051728	1870	1870	1870	1870	0
285	20231114	140600	43051728	1870	1870	1870	1870	0
286	20231114	140500	43051728	1870	1870	1870	1870	0
287	20231114	140400	43051728	1870	1870	1870	1870	0
288	20231114	140300	43051728	1870	1870	1870	1870	0
289	20231114	140200	43051728	1870	1870	1870	1870	0
290	20231114	140100	43051728	1870	1870	1870	1870	0
291	20231114	140000	43051728	1870	1870	1870	1870	0
292	20231114	135900	43051728	1870	1870	1870	1870	0
293	20231114	135800	43051728	1870	1870	1870	1870	0
294	20231114	135700	43051728	1870	1870	1870	1870	0
295	20231114	135600	43051728	1870	1870	1870	1870	0
296	20231114	135500	43051728	1870	1870	1870	1870	0
297	20231114	135400	43051728	1870	1870	1870	1870	17
298	20231114	135300	43019938	1873	1873	1873	1873	0
299	20231114	135200	43019938	1873	1873	1873	1873	0
300	20231114	135100	43019938	1873	1873	1873	1873	0
301	20231114	135000	43019938	1873	1873	1873	1873	0
302	20231114	134900	43019938	1873	1873	1873	1873	0
303	20231114	134800	43019938	1873	1873	1873	1873	0
304	20231114	134700	43019938	1873	1873	1873	1873	0
305	20231114	134600	43019938	1873	1873	1873	1873	0
306	20231114	134500	43019938	1873	1873	1873	1873	1800
307	20231114	134400	39648538	1874	1874	1874	1874	0
308	20231114	134300	39648538	1874	1874	1874	1874	0
309	20231114	134200	39648538	1874	1874	1874	1874	0
310	20231114	134100	39648538	1874	1874	1874	1874	0
311	20231114	134000	39648538	1874	1874	1874	1874	0
312	20231114	133900	39648538	1874	1874	1874	1874	0
313	20231114	133800	39648538	1874	1874	1874	1874	0
314	20231114	133700	39648538	1874	1874	1874	1874	0
315	20231114	133600	39648538	1874	1874	1874	1874	0
316	20231114	133500	39648538	1874	1874	1874	1874	0
317	20231114	133400	39648538	1874	1874	1874	1874	0
318	20231114	133300	39648538	1874	1874	1874	1874	0
319	20231114	133200	39648538	1874	1874	1874	1874	0
320	20231114	133100	39648538	1874	1874	1874	1874	0
321	20231114	133000	39648538	1874	1874	1874	1874	0
322	20231114	132900	39648538	1874	1874	1874	1874	0
323	20231114	132800	39648538	1874	1874	1874	1874	0
324	20231114	132700	39648538	1874	1874	1874	1874	0
325	20231114	132600	39648538	1874	1874	1874	1874	0
326	20231114	132500	39648538	1874	1874	1874	1874	0
327	20231114	132400	39648538	1874	1874	1874	1874	0
328	20231114	132300	39648538	1874	1874	1874	1874	0
329	20231114	132200	39648538	1874	1874	1874	1874	0
330	20231114	132100	39648538	1874	1874	1874	1874	20
331	20231114	132000	39611058	1874	1874	1874	1874	0
332	20231114	131900	39611058	1874	1874	1874	1874	0
333	20231114	131800	39611058	1874	1874	1874	1874	0
334	20231114	131700	39611058	1874	1874	1874	1874	0
335	20231114	131600	39611058	1874	1874	1874	1874	0
336	20231114	131500	39611058	1874	1874	1874	1874	0
337	20231114	131400	39611058	1874	1874	1874	1874	0
338	20231114	131300	39611058	1874	1874	1874	1874	0
339	20231114	131200	39611058	1874	1874	1874	1874	0
340	20231114	131100	39611058	1874	1874	1874	1874	0
341	20231114	131000	39611058	1874	1874	1874	1874	0
342	20231114	130900	39611058	1874	1874	1874	1874	0
343	20231114	130800	39611058	1874	1874	1874	1874	17
344	20231114	130700	39579200	1874	1874	1874	1874	0
345	20231114	130600	39579200	1874	1874	1874	1874	0
346	20231114	130500	39579200	1874	1874	1874	1874	0
347	20231114	130400	39579200	1874	1874	1874	1874	0
348	20231114	130300	39579200	1874	1874	1874	1874	0
349	20231114	130200	39579200	1874	1874	1874	1874	0
350	20231114	130100	39579200	1874	1874	1874	1874	1
351	20231114	130000	39577326	1863	1863	1863	1863	0
352	20231114	125900	39577326	1863	1863	1863	1863	0
353	20231114	125800	39577326	1863	1863	1863	1863	0
354	20231114	125700	39577326	1863	1863	1863	1863	0
355	20231114	125600	39577326	1863	1863	1863	1863	0
356	20231114	125500	39577326	1863	1863	1863	1863	0
357	20231114	125400	39577326	1863	1863	1863	1863	0
358	20231114	125300	39577326	1863	1863	1863	1863	0
359	20231114	125200	39577326	1863	1871	1871	1863	85
360	20231114	125100	39418587	1876	1876	1876	1876	0
361	20231114	125000	39418587	1876	1876	1876	1876	0
362	20231114	124900	39418587	1876	1876	1876	1876	0
363	20231114	124800	39418587	1876	1876	1876	1876	0
364	20231114	124700	39418587	1876	1876	1876	1876	0
365	20231114	124600	39418587	1876	1876	1876	1876	0
366	20231114	124500	39418587	1876	1876	1876	1876	0
367	20231114	124400	39418587	1876	1876	1876	1876	0
368	20231114	124300	39418587	1876	1876	1876	1876	0
369	20231114	124200	39418587	1876	1876	1876	1876	0
370	20231114	124100	39418587	1876	1876	1876	1876	0
371	20231114	124000	39418587	1876	1876	1876	1876	0
372	20231114	123900	39418587	1876	1876	1876	1876	0
373	20231114	123800	39418587	1876	1876	1876	1876	0
374	20231114	123700	39418587	1876	1876	1876	1876	0
375	20231114	123600	39418587	1876	1876	1876	1876	0
376	20231114	123500	39418587	1876	1876	1876	1876	0
377	20231114	123400	39418587	1876	1876	1876	1876	0
378	20231114	123300	39418587	1876	1876	1876	1876	0
379	20231114	123200	39418587	1876	1876	1876	1876	0
380	20231114	123100	39418587	1876	1876	1876	1876	0
381	20231114	123000	39418587	1876	1876	1876	1876	0
382	20231114	122900	39418587	1876	1876	1876	1876	0
383	20231114	122800	39418587	1876	1876	1876	1876	0
384	20231114	122700	39418587	1876	1876	1876	1876	0
385	20231114	122600	39418587	1876	1876	1876	1876	0
386	20231114	122500	39418587	1876	1876	1876	1876	0
387	20231114	122400	39418587	1876	1876	1876	1876	0
388	20231114	122300	39418587	1876	1876	1876	1876	0
389	20231114	122200	39418587	1876	1876	1876	1876	0
390	20231114	122100	39418587	1876	1876	1876	1876	0
391	20231114	122000	39418587	1876	1876	1876	1876	0
392	20231114	121900	39418587	1876	1876	1876	1876	0
393	20231114	121800	39418587	1876	1876	1876	1876	0
394	20231114	121700	39418587	1876	1876	1876	1876	0
395	20231114	121600	39418587	1876	1876	1876	1876	0
396	20231114	121500	39418587	1876	1876	1876	1876	5
397	20231114	121400	39409207	1876	1876	1876	1876	20
398	20231114	121300	39371687	1876	1876	1876	1876	0
399	20231114	121200	39371687	1876	1876	1876	1876	10
400	20231114	121100	39352927	1877	1877	1877	1877	0
401	20231114	121000	39352927	1877	1877	1877	1877	12
402	20231114	120900	39330403	1877	1877	1877	1877	4
403	20231114	120800	39322895	1863	1866	1866	1863	200
404	20231114	120700	38949957	1865	1865	1865	1865	0
405	20231114	120600	38949957	1865	1865	1865	1865	216
406	20231114	120500	38547117	1866	1866	1866	1866	300
407	20231114	120400	37987317	1867	1871	1871	1867	284
408	20231114	120300	37456560	1879	1879	1879	1879	0
409	20231114	120200	37456560	1879	1879	1879	1879	0
410	20231114	120100	37456560	1879	1879	1879	1879	0
411	20231114	120000	37456560	1879	1879	1879	1879	0
412	20231114	115900	37456560	1879	1879	1879	1879	0
413	20231114	115800	37456560	1879	1879	1879	1879	0
414	20231114	115700	37456560	1879	1879	1879	1879	0
415	20231114	115600	37456560	1879	1879	1879	1879	0
416	20231114	115500	37456560	1879	1879	1879	1879	0
417	20231114	115400	37456560	1879	1879	1879	1879	0
418	20231114	115300	37456560	1879	1879	1879	1879	0
419	20231114	115200	37456560	1879	1879	1879	1879	0
420	20231114	115100	37456560	1879	1879	1879	1879	0
421	20231114	115000	37456560	1879	1879	1879	1879	0
422	20231114	114900	37456560	1879	1879	1879	1879	1
423	20231114	114800	37454681	1879	1879	1879	1879	0
424	20231114	114700	37454681	1879	1879	1879	1879	401
425	20231114	114600	36701202	1879	1879	1879	1879	0
426	20231114	114500	36701202	1879	1879	1879	1879	0
427	20231114	114400	36701202	1879	1879	1879	1879	0
428	20231114	114300	36701202	1879	1879	1879	1879	0
429	20231114	114200	36701202	1879	1879	1879	1879	0
430	20231114	114100	36701202	1879	1879	1879	1879	0
431	20231114	114000	36701202	1879	1879	1879	1879	0
432	20231114	113900	36701202	1879	1870	1879	1870	380
433	20231114	113800	35987997	1869	1869	1869	1869	0
434	20231114	113700	35987997	1869	1869	1869	1869	0
435	20231114	113600	35987997	1869	1869	1869	1869	0
436	20231114	113500	35987997	1869	1869	1869	1869	1
437	20231114	113400	35986128	1869	1869	1869	1869	199
438	20231114	113300	35614197	1869	1869	1869	1869	0
439	20231114	113200	35614197	1869	1869	1869	1869	1
440	20231114	113100	35612328	1869	1869	1869	1869	0
441	20231114	113000	35612328	1869	1869	1869	1869	2
442	20231114	112900	35608590	1869	1869	1869	1869	0
443	20231114	112800	35608590	1869	1869	1869	1869	0
444	20231114	112700	35608590	1869	1869	1869	1869	0
445	20231114	112600	35608590	1869	1869	1869	1869	3
446	20231114	112500	35602983	1869	1869	1869	1869	20
447	20231114	112400	35565603	1870	1870	1870	1870	0
448	20231114	112300	35565603	1870	1870	1870	1870	0
449	20231114	112200	35565603	1870	1870	1870	1870	0
450	20231114	112100	35565603	1870	1870	1870	1870	0
451	20231114	112000	35565603	1870	1870	1870	1870	0
452	20231114	111900	35565603	1870	1870	1870	1870	18
453	20231114	111800	35531943	1868	1868	1868	1868	0
454	20231114	111700	35531943	1868	1868	1868	1868	0
455	20231114	111600	35531943	1868	1868	1868	1868	0
456	20231114	111500	35531943	1868	1868	1868	1868	500
457	20231114	111400	34597943	1870	1870	1870	1870	0
458	20231114	111300	34597943	1870	1870	1870	1870	0
459	20231114	111200	34597943	1870	1870	1870	1870	0
460	20231114	111100	34597943	1870	1870	1870	1870	0
461	20231114	111000	34597943	1870	1870	1870	1870	0
462	20231114	110900	34597943	1870	1870	1870	1870	0
463	20231114	110800	34597943	1870	1870	1870	1870	1
464	20231114	110700	34596073	1870	1870	1870	1870	0
465	20231114	110600	34596073	1870	1870	1870	1870	0
466	20231114	110500	34596073	1870	1870	1870	1870	0
467	20231114	110400	34596073	1870	1870	1870	1870	0
468	20231114	110300	34596073	1870	1870	1870	1870	0
469	20231114	110200	34596073	1870	1870	1870	1870	0
470	20231114	110100	34596073	1870	1870	1870	1870	0
471	20231114	110000	34596073	1870	1870	1870	1870	0
472	20231114	105900	34596073	1870	1870	1870	1870	0
473	20231114	105800	34596073	1870	1870	1870	1870	0
474	20231114	105700	34596073	1870	1870	1870	1870	0
475	20231114	105600	34596073	1870	1870	1870	1870	0
476	20231114	105500	34596073	1870	1870	1870	1870	0
477	20231114	105400	34596073	1870	1870	1870	1870	0
478	20231114	105300	34596073	1870	1870	1870	1870	0
479	20231114	105200	34596073	1870	1870	1870	1870	0
480	20231114	105100	34596073	1870	1870	1870	1870	0
481	20231114	105000	34596073	1870	1870	1870	1870	0
482	20231114	104900	34596073	1870	1870	1870	1870	0
483	20231114	104800	34596073	1870	1870	1870	1870	0
484	20231114	104700	34596073	1870	1870	1870	1870	0
485	20231114	104600	34596073	1870	1870	1870	1870	1
486	20231114	104500	34594203	1868	1868	1868	1868	0
487	20231114	104400	34594203	1868	1868	1868	1868	0
488	20231114	104300	34594203	1868	1869	1869	1868	100
489	20231114	104200	34407357	1870	1870	1870	1870	0
490	20231114	104100	34407357	1870	1870	1870	1870	0
491	20231114	104000	34407357	1870	1870	1870	1870	0
492	20231114	103900	34407357	1870	1870	1870	1870	0
493	20231114	103800	34407357	1870	1870	1870	1870	0
494	20231114	103700	34407357	1870	1870	1870	1870	0
495	20231114	103600	34407357	1870	1870	1870	1870	0
496	20231114	103500	34407357	1870	1870	1870	1870	0
497	20231114	103400	34407357	1870	1870	1870	1870	0
498	20231114	103300	34407357	1870	1870	1870	1870	0
499	20231114	103200	34407357	1870	1870	1870	1870	0
500	20231114	103100	34407357	1870	1870	1870	1870	0
501	20231114	103000	34407357	1870	1870	1870	1870	0
502	20231114	102900	34407357	1870	1870	1870	1870	0
503	20231114	102800	34407357	1870	1870	1870	1870	0
504	20231114	102700	34407357	1870	1870	1870	1870	0
505	20231114	102600	34407357	1870	1870	1870	1870	0
506	20231114	102500	34407357	1870	1870	1870	1870	0
507	20231114	102400	34407357	1870	1870	1870	1870	0
508	20231114	102300	34407357	1870	1870	1870	1870	0
509	20231114	102200	34407357	1870	1870	1870	1870	0
510	20231114	102100	34407357	1870	1870	1870	1870	26
511	20231114	102000	34358737	1870	1870	1870	1870	54
512	20231114	101900	34257757	1869	1869	1869	1869	19
513	20231114	101800	34222246	1869	1869	1869	1869	0
514	20231114	101700	34222246	1869	1869	1869	1869	100
515	20231114	101600	34035346	1869	1869	1869	1869	0
516	20231114	101500	34035346	1869	1869	1869	1869	0
517	20231114	101400	34035346	1869	1869	1869	1869	0
518	20231114	101300	34035346	1869	1870	1870	1869	169
519	20231114	101200	33719366	1870	1870	1870	1870	1
520	20231114	101100	33717496	1881	1881	1881	1881	0
521	20231114	101000	33717496	1881	1881	1881	1881	0
522	20231114	100900	33717496	1881	1881	1881	1881	0
523	20231114	100800	33717496	1881	1881	1881	1881	0
524	20231114	100700	33717496	1881	1881	1881	1881	0
525	20231114	100600	33717496	1881	1881	1881	1881	0
526	20231114	100500	33717496	1881	1881	1881	1881	2
527	20231114	100400	33713734	1870	1870	1870	1870	28
528	20231114	100300	33661374	1883	1883	1883	1883	0
529	20231114	100200	33661374	1883	1883	1883	1883	4
530	20231114	100100	33653842	1883	1883	1883	1883	10
531	20231114	100000	33635012	1885	1885	1885	1885	0
532	20231114	095900	33635012	1885	1885	1885	1885	0
533	20231114	095800	33635012	1885	1885	1885	1885	0
534	20231114	095700	33635012	1885	1885	1885	1885	0
535	20231114	095600	33635012	1885	1885	1885	1885	0
536	20231114	095500	33635012	1885	1885	1885	1885	0
537	20231114	095400	33635012	1885	1885	1885	1885	1
538	20231114	095300	33633127	1885	1885	1885	1885	26
539	20231114	095200	33584117	1869	1869	1869	1869	0
540	20231114	095100	33584117	1869	1869	1869	1869	0
541	20231114	095000	33584117	1869	1869	1869	1869	0
542	20231114	094900	33584117	1869	1869	1869	1869	0
543	20231114	094800	33584117	1869	1869	1869	1869	0
544	20231114	094700	33584117	1869	1869	1869	1869	0
545	20231114	094600	33584117	1869	1869	1869	1869	827
546	20231114	094500	32038454	1869	1869	1869	1869	0
547	20231114	094400	32038454	1869	1869	1869	1869	0
548	20231114	094300	32038454	1869	1869	1869	1869	0
549	20231114	094200	32038454	1869	1869	1869	1869	5
550	20231114	094100	32029109	1869	1869	1869	1869	0
551	20231114	094000	32029109	1869	1869	1869	1869	0
552	20231114	093900	32029109	1869	1869	1869	1869	0
553	20231114	093800	32029109	1869	1869	1869	1869	0
554	20231114	093700	32029109	1869	1869	1869	1869	30
555	20231114	093600	31973039	1869	1869	1869	1869	10
556	20231114	093500	31954349	1869	1869	1869	1869	50
557	20231114	093400	31860899	1869	1869	1869	1869	23
558	20231114	093300	31817912	1869	1869	1869	1869	14
559	20231114	093200	31791746	1869	1869	1869	1869	1
560	20231114	093100	31789877	1869	1869	1869	1869	456
561	20231114	093000	30937613	1869	1858	1869	1858	971
562	20231114	092900	29132244	1858	1858	1858	1858	0
563	20231114	092800	29132244	1858	1858	1858	1858	1
564	20231114	092700	29130386	1858	1858	1858	1858	0
565	20231114	092600	29130386	1858	1858	1858	1858	61
566	20231114	092500	29017048	1858	1858	1858	1858	62
567	20231114	092400	28901852	1858	1858	1858	1858	115
568	20231114	092300	28688182	1858	1858	1858	1858	274
569	20231114	092200	28179090	1858	1858	1858	1858	25
570	20231114	092100	28132640	1855	1857	1857	1855	100
571	20231114	092000	27947126	1858	1858	1858	1858	3
572	20231114	091900	27941552	1858	1857	1858	1857	98
573	20231114	091800	27759565	1857	1857	1857	1857	2
574	20231114	091700	27755851	1857	1856	1857	1856	8
575	20231114	091600	27741002	1856	1856	1856	1856	30
576	20231114	091500	27685322	1856	1856	1856	1856	0
577	20231114	091400	27685322	1856	1847	1856	1847	15
578	20231114	091300	27657599	1847	1843	1847	1843	261
579	20231114	091200	27176350	1843	1841	1843	1840	1327
580	20231114	091100	24733744	1840	1841	1842	1840	682
581	20231114	091000	23478761	1840	1841	1841	1819	1893
582	20231114	090900	20008950	1841	1834	1841	1834	2844
583	20231114	090800	14792354	1760	1760	1760	1760	0
584	20231114	090700	14792354	1760	1868	1868	1760	8099
585	20231114	090600	117736	1869	1869	1869	1869	5
586	20231114	090500	108391	1869	1869	1869	1869	1
587	20231114	090400	106522	1869	1869	1869	1869	1
588	20231114	090300	104653	1869	1869	1869	1869	1
589	20231114	090200	102784	1868	1865	1868	1865	4
590	20231114	090100	95318	1868	1868	1868	1868	0
591	20231114	090000	95318	1868	1869	1869	1868	51