KissMeData/007280/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184800	32228385	1920	1920	1920	1920	5191
3	20231110	184700	32228385	1920	1920	1920	1920	0
4	20231110	184600	32228385	1920	1920	1920	1920	0
5	20231110	184500	32228385	1920	1920	1920	1920	0
6	20231110	184400	32228385	1920	1920	1920	1920	0
7	20231110	184300	32228385	1920	1920	1920	1920	0
8	20231110	184200	32228385	1920	1920	1920	1920	0
9	20231110	184100	32228385	1920	1920	1920	1920	0
10	20231110	184000	32228385	1920	1920	1920	1920	0
11	20231110	183900	32228385	1920	1920	1920	1920	0
12	20231110	183800	32228385	1920	1920	1920	1920	0
13	20231110	183700	32228385	1920	1920	1920	1920	0
14	20231110	183600	32228385	1920	1920	1920	1920	0
15	20231110	183500	32228385	1920	1920	1920	1920	0
16	20231110	183400	32228385	1920	1920	1920	1920	0
17	20231110	183300	32228385	1920	1920	1920	1920	0
18	20231110	183200	32228385	1920	1920	1920	1920	0
19	20231110	183100	32228385	1920	1920	1920	1920	0
20	20231110	183000	32228385	1920	1920	1920	1920	0
21	20231110	182900	32228385	1920	1920	1920	1920	0
22	20231110	182800	32228385	1920	1920	1920	1920	0
23	20231110	182700	32228385	1920	1920	1920	1920	0
24	20231110	182600	32228385	1920	1920	1920	1920	0
25	20231110	182500	32228385	1920	1920	1920	1920	0
26	20231110	182400	32228385	1920	1920	1920	1920	0
27	20231110	182300	32228385	1920	1920	1920	1920	0
28	20231110	182200	32228385	1920	1920	1920	1920	0
29	20231110	182100	32228385	1920	1920	1920	1920	0
30	20231110	182000	32228385	1920	1920	1920	1920	0
31	20231110	181900	32228385	1920	1920	1920	1920	0
32	20231110	181800	32228385	1920	1920	1920	1920	5191
33	20231110	181700	32228385	1920	1920	1920	1920	0
34	20231110	181600	32228385	1920	1920	1920	1920	0
35	20231110	181500	32228385	1920	1920	1920	1920	0
36	20231110	181400	32228385	1920	1920	1920	1920	0
37	20231110	181300	32228385	1920	1920	1920	1920	0
38	20231110	181200	32228385	1920	1920	1920	1920	0
39	20231110	181100	32228385	1920	1920	1920	1920	0
40	20231110	181000	32228385	1920	1920	1920	1920	0
41	20231110	180900	32228385	1920	1920	1920	1920	0
42	20231110	180800	32228385	1920	1920	1920	1920	0
43	20231110	180700	32228385	1920	1920	1920	1920	0
44	20231110	180600	32228385	1920	1920	1920	1920	0
45	20231110	180500	32228385	1920	1920	1920	1920	0
46	20231110	180400	32228385	1920	1920	1920	1920	0
47	20231110	180300	32228385	1920	1920	1920	1920	0
48	20231110	180200	32228385	1920	1920	1920	1920	0
49	20231110	180100	32228385	1920	1920	1920	1920	0
50	20231110	180000	32228385	1920	1920	1920	1920	0
51	20231110	175900	32228385	1920	1920	1920	1920	0
52	20231110	175800	32228385	1920	1920	1920	1920	0
53	20231110	175700	32228385	1920	1920	1920	1920	0
54	20231110	175600	32228385	1920	1920	1920	1920	0
55	20231110	175500	32228385	1920	1920	1920	1920	0
56	20231110	175400	32228385	1920	1920	1920	1920	0
57	20231110	175300	32228385	1920	1920	1920	1920	0
58	20231110	175200	32228385	1920	1920	1920	1920	0
59	20231110	175100	32228385	1920	1920	1920	1920	0
60	20231110	175000	32228385	1920	1920	1920	1920	0
61	20231110	174900	32228385	1920	1920	1920	1920	0
62	20231110	174800	32228385	1920	1920	1920	1920	5191
63	20231110	174700	32228385	1920	1920	1920	1920	0
64	20231110	174600	32228385	1920	1920	1920	1920	0
65	20231110	174500	32228385	1920	1920	1920	1920	0
66	20231110	174400	32228385	1920	1920	1920	1920	0
67	20231110	174300	32228385	1920	1920	1920	1920	0
68	20231110	174200	32228385	1920	1920	1920	1920	0
69	20231110	174100	32228385	1920	1920	1920	1920	0
70	20231110	174000	32228385	1920	1920	1920	1920	0
71	20231110	173900	32228385	1920	1920	1920	1920	0
72	20231110	173800	32228385	1920	1920	1920	1920	0
73	20231110	173700	32228385	1920	1920	1920	1920	0
74	20231110	173600	32228385	1920	1920	1920	1920	0
75	20231110	173500	32228385	1920	1920	1920	1920	0
76	20231110	173400	32228385	1920	1920	1920	1920	0
77	20231110	173300	32228385	1920	1920	1920	1920	0
78	20231110	173200	32228385	1920	1920	1920	1920	0
79	20231110	173100	32228385	1920	1920	1920	1920	0
80	20231110	173000	32228385	1920	1920	1920	1920	0
81	20231110	172900	32228385	1920	1920	1920	1920	0
82	20231110	172800	32228385	1920	1920	1920	1920	0
83	20231110	172700	32228385	1920	1920	1920	1920	0
84	20231110	172600	32228385	1920	1920	1920	1920	0
85	20231110	172500	32228385	1920	1920	1920	1920	0
86	20231110	172400	32228385	1920	1920	1920	1920	0
87	20231110	172300	32228385	1920	1920	1920	1920	0
88	20231110	172200	32228385	1920	1920	1920	1920	0
89	20231110	172100	32228385	1920	1920	1920	1920	0
90	20231110	172000	32228385	1920	1920	1920	1920	0
91	20231110	171900	32228385	1920	1920	1920	1920	0
92	20231110	171800	32228385	1920	1920	1920	1920	5191
93	20231110	171700	32228385	1920	1920	1920	1920	0
94	20231110	171600	32228385	1920	1920	1920	1920	0
95	20231110	171500	32228385	1920	1920	1920	1920	0
96	20231110	171400	32228385	1920	1920	1920	1920	0
97	20231110	171300	32228385	1920	1920	1920	1920	0
98	20231110	171200	32228385	1920	1920	1920	1920	0
99	20231110	171100	32228385	1920	1920	1920	1920	0
100	20231110	171000	32228385	1920	1920	1920	1920	0
101	20231110	170900	32228385	1920	1920	1920	1920	0
102	20231110	170800	32228385	1920	1920	1920	1920	0
103	20231110	170700	32228385	1920	1920	1920	1920	0
104	20231110	170600	32228385	1920	1920	1920	1920	0
105	20231110	170500	32228385	1920	1920	1920	1920	0
106	20231110	170400	32228385	1920	1920	1920	1920	0
107	20231110	170300	32228385	1920	1920	1920	1920	0
108	20231110	170200	32228385	1920	1920	1920	1920	0
109	20231110	170100	32228385	1920	1920	1920	1920	0
110	20231110	170000	32228385	1920	1920	1920	1920	0
111	20231110	165900	32228385	1920	1920	1920	1920	0
112	20231110	165800	32228385	1920	1920	1920	1920	0
113	20231110	165700	32228385	1920	1920	1920	1920	0
114	20231110	165600	32228385	1920	1920	1920	1920	0
115	20231110	165500	32228385	1920	1920	1920	1920	0
116	20231110	165400	32228385	1920	1920	1920	1920	0
117	20231110	165300	32228385	1920	1920	1920	1920	0
118	20231110	165200	32228385	1920	1920	1920	1920	0
119	20231110	165100	32228385	1920	1920	1920	1920	0
120	20231110	165000	32228385	1920	1920	1920	1920	0
121	20231110	164900	32228385	1920	1920	1920	1920	0
122	20231110	164800	32228385	1920	1920	1920	1920	5191
123	20231110	164700	32228385	1920	1920	1920	1920	0
124	20231110	164600	32228385	1920	1920	1920	1920	0
125	20231110	164500	32228385	1920	1920	1920	1920	0
126	20231110	164400	32228385	1920	1920	1920	1920	0
127	20231110	164300	32228385	1920	1920	1920	1920	0
128	20231110	164200	32228385	1920	1920	1920	1920	0
129	20231110	164100	32228385	1920	1920	1920	1920	0
130	20231110	164000	32228385	1920	1920	1920	1920	0
131	20231110	163900	32228385	1920	1920	1920	1920	0
132	20231110	163800	32228385	1920	1920	1920	1920	0
133	20231110	163700	32228385	1920	1920	1920	1920	0
134	20231110	163600	32228385	1920	1920	1920	1920	0
135	20231110	163500	32228385	1920	1920	1920	1920	0
136	20231110	163400	32228385	1920	1920	1920	1920	0
137	20231110	163300	32228385	1920	1920	1920	1920	0
138	20231110	163200	32228385	1920	1920	1920	1920	0
139	20231110	163100	32228385	1920	1920	1920	1920	0
140	20231110	163000	32228385	1920	1920	1920	1920	0
141	20231110	162900	32228385	1920	1920	1920	1920	0
142	20231110	162800	32228385	1920	1920	1920	1920	0
143	20231110	162700	32228385	1920	1920	1920	1920	0
144	20231110	162600	32228385	1920	1920	1920	1920	0
145	20231110	162500	32228385	1920	1920	1920	1920	0
146	20231110	162400	32228385	1920	1920	1920	1920	0
147	20231110	162300	32228385	1920	1920	1920	1920	0
148	20231110	162200	32228385	1920	1920	1920	1920	0
149	20231110	162100	32228385	1920	1920	1920	1920	0
150	20231110	162000	32228385	1920	1920	1920	1920	0
151	20231110	161900	32228385	1920	1920	1920	1920	0
152	20231110	161800	32228385	1920	1920	1920	1920	5191
153	20231110	161700	32228385	1920	1920	1920	1920	0
154	20231110	161600	32228385	1920	1920	1920	1920	0
155	20231110	161500	32228385	1920	1920	1920	1920	0
156	20231110	161400	32228385	1920	1920	1920	1920	0
157	20231110	161300	32228385	1920	1920	1920	1920	0
158	20231110	161200	32228385	1920	1920	1920	1920	0
159	20231110	161100	32228385	1920	1920	1920	1920	0
160	20231110	161000	32228385	1920	1920	1920	1920	0
161	20231110	160900	32228385	1920	1920	1920	1920	0
162	20231110	160800	32228385	1920	1920	1920	1920	0
163	20231110	160700	32228385	1920	1920	1920	1920	0
164	20231110	160600	32228385	1920	1920	1920	1920	0
165	20231110	160500	32228385	1920	1920	1920	1920	0
166	20231110	160400	32228385	1920	1920	1920	1920	0
167	20231110	160300	32228385	1920	1920	1920	1920	0
168	20231110	160200	32228385	1920	1920	1920	1920	0
169	20231110	160100	32228385	1920	1920	1920	1920	0
170	20231110	160000	32228385	1920	1920	1920	1920	0
171	20231110	155900	32228385	1920	1920	1920	1920	0
172	20231110	155800	32228385	1920	1920	1920	1920	0
173	20231110	155700	32228385	1920	1920	1920	1920	0
174	20231110	155600	32228385	1920	1920	1920	1920	0
175	20231110	155500	32228385	1920	1920	1920	1920	0
176	20231110	155400	32228385	1920	1920	1920	1920	0
177	20231110	155300	32228385	1920	1920	1920	1920	0
178	20231110	155200	32228385	1920	1920	1920	1920	0
179	20231110	155100	32228385	1920	1920	1920	1920	0
180	20231110	155000	32228385	1920	1920	1920	1920	0
181	20231110	154900	32228385	1920	1920	1920	1920	0
182	20231110	154800	32228385	1920	1920	1920	1920	5191
183	20231110	154700	32228385	1920	1920	1920	1920	0
184	20231110	154600	32228385	1920	1920	1920	1920	0
185	20231110	154500	32228385	1920	1920	1920	1920	0
186	20231110	154400	32228385	1920	1920	1920	1920	0
187	20231110	154300	32228385	1920	1920	1920	1920	0
188	20231110	154200	32228385	1920	1920	1920	1920	0
189	20231110	154100	32228385	1920	1920	1920	1920	0
190	20231110	154000	32228385	1920	1920	1920	1920	0
191	20231110	153900	32228385	1920	1920	1920	1920	0
192	20231110	153800	32228385	1920	1920	1920	1920	0
193	20231110	153700	32228385	1920	1920	1920	1920	0
194	20231110	153600	32228385	1920	1920	1920	1920	0
195	20231110	153500	32228385	1920	1920	1920	1920	0
196	20231110	153400	32228385	1920	1920	1920	1920	0
197	20231110	153300	32228385	1920	1920	1920	1920	0
198	20231110	153200	32228385	1920	1920	1920	1920	0
199	20231110	153100	32228385	1920	1920	1920	1920	0
200	20231110	153000	32228385	1920	1920	1920	1920	5191
201	20231110	152900	22261665	1856	1856	1856	1856	0
202	20231110	152800	22261665	1856	1856	1856	1856	0
203	20231110	152700	22261665	1856	1856	1856	1856	0
204	20231110	152600	22261665	1856	1856	1856	1856	0
205	20231110	152500	22261665	1856	1856	1856	1856	0
206	20231110	152400	22261665	1856	1856	1856	1856	0
207	20231110	152300	22261665	1856	1856	1856	1856	0
208	20231110	152200	22261665	1856	1856	1856	1856	0
209	20231110	152100	22261665	1856	1856	1856	1856	0
210	20231110	152000	22261665	1856	1856	1856	1856	0
211	20231110	151900	22261665	1856	1855	1856	1855	748
212	20231110	151800	20874124	1855	1855	1855	1855	6
213	20231110	151700	20862994	1855	1855	1855	1855	12
214	20231110	151600	20840734	1854	1854	1854	1851	65
215	20231110	151500	20720254	1854	1855	1855	1854	23
216	20231110	151400	20677605	1855	1855	1855	1855	24
217	20231110	151300	20633085	1855	1855	1855	1855	33
218	20231110	151200	20571870	1854	1855	1855	1854	47
219	20231110	151100	20484708	1855	1855	1855	1855	24
220	20231110	151000	20440188	1855	1855	1855	1855	22
221	20231110	150900	20399378	1855	1855	1855	1855	34
222	20231110	150800	20336308	1855	1855	1855	1855	25
223	20231110	150700	20289933	1855	1855	1855	1855	23
224	20231110	150600	20247268	1855	1855	1855	1855	24
225	20231110	150500	20202748	1855	1855	1855	1855	36
226	20231110	150400	20135968	1855	1855	1855	1855	23
227	20231110	150300	20093303	1855	1855	1855	1855	23
228	20231110	150200	20050638	1855	1855	1855	1854	14
229	20231110	150100	20024670	1855	1855	1855	1855	44
230	20231110	150000	19943050	1855	1855	1855	1855	23
231	20231110	145900	19900385	1855	1855	1855	1855	31
232	20231110	145800	19842880	1855	1855	1855	1855	26
233	20231110	145700	19794650	1855	1854	1855	1854	35
234	20231110	145600	19729744	1853	1855	1855	1853	233
235	20231110	145500	19297951	1855	1855	1855	1853	25
236	20231110	145400	19251578	1855	1855	1855	1855	21
237	20231110	145300	19212623	1855	1855	1855	1855	34
238	20231110	145200	19149553	1855	1855	1855	1855	24
239	20231110	145100	19105033	1855	1855	1855	1855	24
240	20231110	145000	19060513	1855	1855	1855	1855	24
241	20231110	144900	19015993	1855	1855	1855	1855	33
242	20231110	144800	18954778	1855	1855	1855	1855	22
243	20231110	144700	18913968	1855	1855	1855	1855	25
244	20231110	144600	18867593	1855	1855	1855	1855	22
245	20231110	144500	18826783	1855	1855	1855	1855	36
246	20231110	144400	18760003	1855	1855	1855	1855	29
247	20231110	144300	18706208	1855	1855	1855	1855	24
248	20231110	144200	18661688	1855	1855	1855	1855	25
249	20231110	144100	18615313	1855	1855	1855	1855	33
250	20231110	144000	18554098	1855	1855	1855	1855	24
251	20231110	143900	18509578	1855	1855	1855	1855	24
252	20231110	143800	18465058	1855	1855	1855	1855	24
253	20231110	143700	18420538	1855	1855	1855	1855	34
254	20231110	143600	18357468	1855	1854	1855	1854	466
255	20231110	143500	17493479	1854	1854	1854	1854	21
256	20231110	143400	17454545	1854	1854	1854	1854	24
257	20231110	143300	17410049	1854	1854	1854	1854	33
258	20231110	143200	17348867	1854	1854	1854	1854	24
259	20231110	143100	17304371	1854	1854	1854	1854	26
260	20231110	143000	17256167	1854	1853	1854	1853	31
261	20231110	142900	17198700	1850	1850	1850	1850	0
262	20231110	142800	17198700	1850	1850	1850	1850	0
263	20231110	142700	17198700	1850	1850	1850	1850	0
264	20231110	142600	17198700	1850	1850	1850	1850	0
265	20231110	142500	17198700	1850	1850	1850	1850	0
266	20231110	142400	17198700	1850	1850	1850	1850	0
267	20231110	142300	17198700	1850	1850	1850	1850	0
268	20231110	142200	17198700	1850	1851	1851	1850	200
269	20231110	142100	16828685	1854	1854	1854	1854	0
270	20231110	142000	16828685	1854	1854	1854	1854	0
271	20231110	141900	16828685	1854	1854	1854	1854	0
272	20231110	141800	16828685	1854	1854	1854	1854	0
273	20231110	141700	16828685	1854	1854	1854	1854	0
274	20231110	141600	16828685	1854	1854	1854	1854	0
275	20231110	141500	16828685	1854	1854	1854	1854	0
276	20231110	141400	16828685	1854	1854	1854	1854	0
277	20231110	141300	16828685	1854	1854	1854	1854	0
278	20231110	141200	16828685	1854	1854	1854	1854	0
279	20231110	141100	16828685	1854	1854	1854	1854	0
280	20231110	141000	16828685	1854	1854	1854	1854	0
281	20231110	140900	16828685	1854	1854	1854	1854	0
282	20231110	140800	16828685	1854	1854	1854	1854	0
283	20231110	140700	16828685	1854	1854	1854	1854	0
284	20231110	140600	16828685	1854	1854	1854	1854	0
285	20231110	140500	16828685	1854	1854	1854	1854	0
286	20231110	140400	16828685	1854	1854	1854	1854	0
287	20231110	140300	16828685	1854	1854	1854	1854	0
288	20231110	140200	16828685	1854	1854	1854	1854	3
289	20231110	140100	16823123	1854	1854	1854	1854	0
290	20231110	140000	16823123	1854	1854	1854	1854	0
291	20231110	135900	16823123	1854	1854	1854	1854	0
292	20231110	135800	16823123	1854	1854	1854	1854	0
293	20231110	135700	16823123	1854	1854	1854	1854	0
294	20231110	135600	16823123	1854	1854	1854	1854	0
295	20231110	135500	16823123	1854	1854	1854	1854	0
296	20231110	135400	16823123	1854	1854	1854	1854	3
297	20231110	135300	16817561	1854	1854	1854	1854	0
298	20231110	135200	16817561	1854	1854	1854	1854	62
299	20231110	135100	16702613	1854	1854	1854	1854	0
300	20231110	135000	16702613	1854	1854	1854	1854	0
301	20231110	134900	16702613	1854	1854	1854	1854	0
302	20231110	134800	16702613	1854	1854	1854	1854	0
303	20231110	134700	16702613	1854	1854	1854	1854	0
304	20231110	134600	16702613	1854	1854	1854	1854	0
305	20231110	134500	16702613	1854	1854	1854	1854	0
306	20231110	134400	16702613	1854	1854	1854	1854	0
307	20231110	134300	16702613	1854	1854	1854	1854	0
308	20231110	134200	16702613	1854	1854	1854	1854	0
309	20231110	134100	16702613	1854	1854	1854	1854	0
310	20231110	134000	16702613	1854	1854	1854	1854	0
311	20231110	133900	16702613	1854	1854	1854	1854	0
312	20231110	133800	16702613	1854	1854	1854	1854	0
313	20231110	133700	16702613	1854	1854	1854	1854	0
314	20231110	133600	16702613	1854	1854	1854	1854	30
315	20231110	133500	16646993	1850	1850	1850	1850	0
316	20231110	133400	16646993	1850	1850	1850	1850	0
317	20231110	133300	16646993	1850	1850	1850	1850	0
318	20231110	133200	16646993	1850	1850	1850	1850	0
319	20231110	133100	16646993	1850	1850	1850	1850	0
320	20231110	133000	16646993	1850	1850	1850	1850	0
321	20231110	132900	16646993	1850	1850	1850	1850	0
322	20231110	132800	16646993	1850	1850	1850	1850	0
323	20231110	132700	16646993	1850	1850	1850	1850	0
324	20231110	132600	16646993	1850	1850	1850	1850	0
325	20231110	132500	16646993	1850	1850	1850	1850	0
326	20231110	132400	16646993	1850	1850	1850	1850	0
327	20231110	132300	16646993	1850	1850	1850	1850	0
328	20231110	132200	16646993	1850	1850	1850	1850	0
329	20231110	132100	16646993	1850	1850	1850	1850	0
330	20231110	132000	16646993	1850	1850	1850	1850	0
331	20231110	131900	16646993	1850	1850	1850	1850	0
332	20231110	131800	16646993	1850	1850	1850	1850	0
333	20231110	131700	16646993	1850	1850	1850	1850	0
334	20231110	131600	16646993	1850	1850	1850	1850	0
335	20231110	131500	16646993	1850	1850	1850	1850	0
336	20231110	131400	16646993	1850	1850	1850	1850	0
337	20231110	131300	16646993	1850	1850	1850	1850	0
338	20231110	131200	16646993	1850	1850	1850	1850	0
339	20231110	131100	16646993	1850	1850	1850	1850	0
340	20231110	131000	16646993	1850	1849	1850	1849	102
341	20231110	130900	16458294	1850	1850	1850	1850	0
342	20231110	130800	16458294	1850	1851	1851	1850	1499
343	20231110	130700	13684758	1850	1850	1850	1850	0
344	20231110	130600	13684758	1850	1850	1850	1850	0
345	20231110	130500	13684758	1850	1850	1850	1850	0
346	20231110	130400	13684758	1850	1850	1850	1850	0
347	20231110	130300	13684758	1850	1850	1850	1850	0
348	20231110	130200	13684758	1850	1850	1850	1850	0
349	20231110	130100	13684758	1850	1850	1850	1850	0
350	20231110	130000	13684758	1850	1850	1850	1850	0
351	20231110	125900	13684758	1850	1850	1850	1850	0
352	20231110	125800	13684758	1850	1850	1850	1850	0
353	20231110	125700	13684758	1850	1850	1850	1850	0
354	20231110	125600	13684758	1850	1850	1850	1850	0
355	20231110	125500	13684758	1850	1850	1850	1850	0
356	20231110	125400	13684758	1850	1850	1850	1850	0
357	20231110	125300	13684758	1850	1850	1850	1850	0
358	20231110	125200	13684758	1850	1850	1850	1850	0
359	20231110	125100	13684758	1850	1850	1850	1850	0
360	20231110	125000	13684758	1850	1850	1850	1850	0
361	20231110	124900	13684758	1850	1850	1850	1850	0
362	20231110	124800	13684758	1850	1850	1850	1850	0
363	20231110	124700	13684758	1850	1850	1850	1850	0
364	20231110	124600	13684758	1850	1850	1850	1850	0
365	20231110	124500	13684758	1850	1850	1850	1850	500
366	20231110	124400	12759758	1850	1850	1850	1850	0
367	20231110	124300	12759758	1850	1850	1850	1850	0
368	20231110	124200	12759758	1850	1851	1851	1850	375
369	20231110	124100	12065748	1851	1851	1851	1851	0
370	20231110	124000	12065748	1851	1851	1851	1851	0
371	20231110	123900	12065748	1851	1851	1851	1851	0
372	20231110	123800	12065748	1851	1851	1851	1851	501
373	20231110	123700	11138397	1851	1855	1855	1851	286
374	20231110	123600	10608991	1851	1851	1851	1851	0
375	20231110	123500	10608991	1851	1851	1851	1851	0
376	20231110	123400	10608991	1851	1851	1851	1851	0
377	20231110	123300	10608991	1851	1851	1851	1851	0
378	20231110	123200	10608991	1851	1851	1851	1851	0
379	20231110	123100	10608991	1851	1851	1851	1851	0
380	20231110	123000	10608991	1851	1851	1851	1851	0
381	20231110	122900	10608991	1851	1851	1851	1851	0
382	20231110	122800	10608991	1851	1851	1851	1851	0
383	20231110	122700	10608991	1851	1851	1851	1851	0
384	20231110	122600	10608991	1851	1851	1851	1851	0
385	20231110	122500	10608991	1851	1851	1851	1851	0
386	20231110	122400	10608991	1851	1851	1851	1851	0
387	20231110	122300	10608991	1851	1851	1851	1851	0
388	20231110	122200	10608991	1851	1851	1851	1851	0
389	20231110	122100	10608991	1851	1851	1851	1851	0
390	20231110	122000	10608991	1851	1851	1851	1851	0
391	20231110	121900	10608991	1851	1851	1851	1851	0
392	20231110	121800	10608991	1851	1851	1851	1851	0
393	20231110	121700	10608991	1851	1851	1851	1851	0
394	20231110	121600	10608991	1851	1851	1851	1851	0
395	20231110	121500	10608991	1851	1851	1851	1851	0
396	20231110	121400	10608991	1851	1851	1851	1851	0
397	20231110	121300	10608991	1851	1851	1851	1851	0
398	20231110	121200	10608991	1851	1851	1851	1851	0
399	20231110	121100	10608991	1851	1851	1851	1851	0
400	20231110	121000	10608991	1851	1851	1851	1851	0
401	20231110	120900	10608991	1851	1851	1851	1851	0
402	20231110	120800	10608991	1851	1851	1851	1851	140
403	20231110	120700	10349851	1851	1851	1851	1851	0
404	20231110	120600	10349851	1851	1851	1851	1851	0
405	20231110	120500	10349851	1851	1851	1851	1851	300
406	20231110	120400	9794551	1858	1858	1858	1858	0
407	20231110	120300	9794551	1858	1858	1858	1858	0
408	20231110	120200	9794551	1858	1858	1858	1858	0
409	20231110	120100	9794551	1858	1858	1858	1858	0
410	20231110	120000	9794551	1858	1858	1858	1858	0
411	20231110	115900	9794551	1858	1858	1858	1858	0
412	20231110	115800	9794551	1858	1858	1858	1858	0
413	20231110	115700	9794551	1858	1858	1858	1858	5
414	20231110	115600	9785261	1859	1859	1859	1859	0
415	20231110	115500	9785261	1859	1859	1859	1859	0
416	20231110	115400	9785261	1859	1859	1859	1859	0
417	20231110	115300	9785261	1859	1859	1859	1859	0
418	20231110	115200	9785261	1859	1859	1859	1859	0
419	20231110	115100	9785261	1859	1859	1859	1859	0
420	20231110	115000	9785261	1859	1859	1859	1859	0
421	20231110	114900	9785261	1859	1859	1859	1859	2
422	20231110	114800	9781543	1859	1859	1859	1859	0
423	20231110	114700	9781543	1859	1859	1859	1859	0
424	20231110	114600	9781543	1859	1859	1859	1859	0
425	20231110	114500	9781543	1859	1859	1859	1859	0
426	20231110	114400	9781543	1859	1859	1859	1859	0
427	20231110	114300	9781543	1859	1859	1859	1859	0
428	20231110	114200	9781543	1859	1859	1859	1859	0
429	20231110	114100	9781543	1859	1859	1859	1859	5
430	20231110	114000	9772248	1851	1852	1852	1851	357
431	20231110	113900	9111361	1851	1857	1857	1851	852
432	20231110	113800	7530629	1857	1858	1858	1857	114
433	20231110	113700	7318821	1860	1860	1860	1860	0
434	20231110	113600	7318821	1860	1860	1860	1860	0
435	20231110	113500	7318821	1860	1860	1860	1860	0
436	20231110	113400	7318821	1860	1860	1860	1860	0
437	20231110	113300	7318821	1860	1860	1860	1860	0
438	20231110	113200	7318821	1860	1860	1860	1860	0
439	20231110	113100	7318821	1860	1860	1860	1860	300
440	20231110	113000	6760821	1860	1860	1860	1860	403
441	20231110	112900	6011241	1858	1858	1858	1858	0
442	20231110	112800	6011241	1858	1858	1858	1858	0
443	20231110	112700	6011241	1858	1858	1858	1858	0
444	20231110	112600	6011241	1858	1860	1860	1858	306
445	20231110	112500	5442173	1861	1861	1861	1861	957
446	20231110	112400	3661196	1861	1861	1861	1861	43
447	20231110	112300	3581173	1861	1861	1861	1861	9
448	20231110	112200	3564424	1860	1860	1860	1860	0
449	20231110	112100	3564424	1860	1860	1860	1860	0
450	20231110	112000	3564424	1860	1860	1860	1860	0
451	20231110	111900	3564424	1860	1860	1860	1860	1
452	20231110	111800	3562564	1861	1861	1861	1860	962
453	20231110	111700	1772296	1862	1862	1862	1862	0
454	20231110	111600	1772296	1862	1862	1862	1862	0
455	20231110	111500	1772296	1862	1862	1862	1862	0
456	20231110	111400	1772296	1862	1862	1862	1862	0
457	20231110	111300	1772296	1862	1862	1862	1862	0
458	20231110	111200	1772296	1862	1862	1862	1862	0
459	20231110	111100	1772296	1862	1862	1862	1862	0
460	20231110	111000	1772296	1862	1862	1862	1862	1
461	20231110	110900	1770434	1862	1862	1862	1862	0
462	20231110	110800	1770434	1862	1862	1862	1862	0
463	20231110	110700	1770434	1862	1862	1862	1862	0
464	20231110	110600	1770434	1862	1862	1862	1862	0
465	20231110	110500	1770434	1862	1862	1862	1862	2
466	20231110	110400	1766710	1862	1862	1862	1862	0
467	20231110	110300	1766710	1862	1862	1862	1862	0
468	20231110	110200	1766710	1862	1862	1862	1862	0
469	20231110	110100	1766710	1862	1862	1862	1862	0
470	20231110	110000	1766710	1862	1862	1862	1862	0
471	20231110	105900	1766710	1862	1862	1862	1862	0
472	20231110	105800	1766710	1862	1862	1862	1862	1
473	20231110	105700	1764848	1862	1862	1862	1862	2
474	20231110	105600	1761124	1861	1861	1861	1861	4
475	20231110	105500	1753680	1861	1861	1861	1861	20
476	20231110	105400	1716460	1861	1861	1861	1861	119
477	20231110	105300	1495001	1862	1862	1862	1862	213
478	20231110	105200	1098395	1862	1862	1862	1862	0
479	20231110	105100	1098395	1862	1862	1862	1862	1
480	20231110	105000	1096533	1862	1862	1862	1862	1
481	20231110	104900	1094671	1862	1862	1862	1862	22
482	20231110	104800	1053707	1862	1870	1870	1862	306
483	20231110	104700	481511	1870	1870	1870	1870	5
484	20231110	104600	472161	1870	1870	1870	1870	0
485	20231110	104500	472161	1870	1870	1870	1870	0
486	20231110	104400	472161	1870	1870	1870	1870	0
487	20231110	104300	472161	1870	1870	1870	1870	0
488	20231110	104200	472161	1870	1870	1870	1870	0
489	20231110	104100	472161	1870	1870	1870	1870	0
490	20231110	104000	472161	1870	1870	1870	1870	0
491	20231110	103900	472161	1870	1870	1870	1870	0
492	20231110	103800	472161	1870	1870	1870	1870	0
493	20231110	103700	472161	1870	1870	1870	1870	0
494	20231110	103600	472161	1870	1870	1870	1870	2
495	20231110	103500	468421	1870	1870	1870	1870	0
496	20231110	103400	468421	1870	1870	1870	1870	0
497	20231110	103300	468421	1870	1870	1870	1870	0
498	20231110	103200	468421	1870	1870	1870	1870	0
499	20231110	103100	468421	1870	1870	1870	1870	0
500	20231110	103000	468421	1870	1870	1870	1870	0
501	20231110	102900	468421	1870	1870	1870	1870	0
502	20231110	102800	468421	1870	1870	1870	1870	0
503	20231110	102700	468421	1870	1870	1870	1870	0
504	20231110	102600	468421	1870	1870	1870	1870	0
505	20231110	102500	468421	1870	1870	1870	1870	0
506	20231110	102400	468421	1870	1870	1870	1870	0
507	20231110	102300	468421	1870	1870	1870	1870	0
508	20231110	102200	468421	1870	1870	1870	1870	0
509	20231110	102100	468421	1870	1870	1870	1870	0
510	20231110	102000	468421	1870	1870	1870	1870	0
511	20231110	101900	468421	1870	1870	1870	1870	0
512	20231110	101800	468421	1870	1870	1870	1870	0
513	20231110	101700	468421	1870	1870	1870	1870	0
514	20231110	101600	468421	1870	1870	1870	1870	0
515	20231110	101500	468421	1870	1870	1870	1870	0
516	20231110	101400	468421	1870	1870	1870	1870	0
517	20231110	101300	468421	1870	1870	1870	1870	0
518	20231110	101200	468421	1870	1870	1870	1870	0
519	20231110	101100	468421	1870	1870	1870	1870	0
520	20231110	101000	468421	1870	1870	1870	1870	0
521	20231110	100900	468421	1870	1870	1870	1870	0
522	20231110	100800	468421	1870	1870	1870	1870	0
523	20231110	100700	468421	1870	1870	1870	1870	0
524	20231110	100600	468421	1870	1870	1870	1870	0
525	20231110	100500	468421	1870	1870	1870	1870	0
526	20231110	100400	468421	1870	1870	1870	1870	0
527	20231110	100300	468421	1870	1870	1870	1870	0
528	20231110	100200	468421	1870	1870	1870	1870	0
529	20231110	100100	468421	1870	1870	1870	1870	0
530	20231110	100000	468421	1870	1870	1870	1870	1
531	20231110	095900	466551	1870	1870	1870	1870	0
532	20231110	095800	466551	1870	1870	1870	1870	0
533	20231110	095700	466551	1870	1870	1870	1870	0
534	20231110	095600	466551	1870	1870	1870	1870	0
535	20231110	095500	466551	1870	1870	1870	1870	0
536	20231110	095400	466551	1870	1870	1870	1870	0
537	20231110	095300	466551	1870	1870	1870	1870	0
538	20231110	095200	466551	1870	1870	1870	1870	0
539	20231110	095100	466551	1870	1870	1870	1870	0
540	20231110	095000	466551	1870	1869	1870	1869	10
541	20231110	094900	447854	1870	1870	1870	1870	0
542	20231110	094800	447854	1870	1870	1870	1870	0
543	20231110	094700	447854	1870	1870	1870	1870	0
544	20231110	094600	447854	1870	1870	1870	1870	0
545	20231110	094500	447854	1870	1870	1870	1870	0
546	20231110	094400	447854	1870	1870	1870	1870	0
547	20231110	094300	447854	1870	1870	1870	1870	0
548	20231110	094200	447854	1870	1870	1870	1870	0
549	20231110	094100	447854	1870	1870	1870	1870	0
550	20231110	094000	447854	1870	1870	1870	1870	0
551	20231110	093900	447854	1870	1870	1870	1870	0
552	20231110	093800	447854	1870	1870	1870	1870	0
553	20231110	093700	447854	1870	1870	1870	1870	0
554	20231110	093600	447854	1870	1870	1870	1870	15
555	20231110	093500	419804	1870	1870	1870	1870	0
556	20231110	093400	419804	1870	1869	1870	1869	5
557	20231110	093300	410456	1866	1866	1866	1866	0
558	20231110	093200	410456	1866	1866	1866	1866	0
559	20231110	093100	410456	1866	1866	1866	1866	9
560	20231110	093000	393662	1866	1866	1866	1866	6
561	20231110	092900	382466	1861	1861	1861	1861	90
562	20231110	092800	214976	1868	1868	1868	1868	0
563	20231110	092700	214976	1868	1868	1868	1868	0
564	20231110	092600	214976	1868	1868	1868	1868	0
565	20231110	092500	214976	1868	1868	1868	1868	5
566	20231110	092400	205636	1861	1861	1861	1861	0
567	20231110	092300	205636	1861	1861	1861	1861	0
568	20231110	092200	205636	1861	1861	1861	1861	0
569	20231110	092100	205636	1861	1861	1861	1861	6
570	20231110	092000	194470	1868	1868	1868	1868	0
571	20231110	091900	194470	1868	1868	1868	1868	0
572	20231110	091800	194470	1868	1868	1868	1868	0
573	20231110	091700	194470	1868	1868	1868	1868	0
574	20231110	091600	194470	1868	1868	1868	1868	0
575	20231110	091500	194470	1868	1868	1868	1868	0
576	20231110	091400	194470	1868	1868	1868	1868	0
577	20231110	091300	194470	1868	1868	1868	1868	0
578	20231110	091200	194470	1868	1868	1868	1868	0
579	20231110	091100	194470	1868	1868	1868	1868	0
580	20231110	091000	194470	1868	1868	1868	1868	0
581	20231110	090900	194470	1868	1868	1868	1868	4
582	20231110	090800	186998	1870	1869	1870	1869	50
583	20231110	090700	93500	1870	1870	1870	1870	0
584	20231110	090600	93500	1870	1870	1870	1870	0
585	20231110	090500	93500	1870	1870	1870	1870	0
586	20231110	090400	93500	1870	1870	1870	1870	0
587	20231110	090300	93500	1870	1870	1870	1870	0
588	20231110	090200	93500	1870	1870	1870	1870	0
589	20231110	090100	93500	1870	1870	1870	1870	0
590	20231110	090000	93500	1870	1870	1870	1870	50