KissMeData/007280/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184900	108806932	1891	1891	1891	1891	367
3	20231115	184800	108806932	1891	1891	1891	1891	0
4	20231115	184700	108806932	1891	1891	1891	1891	0
5	20231115	184600	108806932	1891	1891	1891	1891	0
6	20231115	184500	108806932	1891	1891	1891	1891	0
7	20231115	184400	108806932	1891	1891	1891	1891	0
8	20231115	184300	108806932	1891	1891	1891	1891	0
9	20231115	184200	108806932	1891	1891	1891	1891	0
10	20231115	184100	108806932	1891	1891	1891	1891	0
11	20231115	184000	108806932	1891	1891	1891	1891	0
12	20231115	183900	108806932	1891	1891	1891	1891	0
13	20231115	183800	108806932	1891	1891	1891	1891	0
14	20231115	183700	108806932	1891	1891	1891	1891	0
15	20231115	183600	108806932	1891	1891	1891	1891	0
16	20231115	183500	108806932	1891	1891	1891	1891	0
17	20231115	183400	108806932	1891	1891	1891	1891	0
18	20231115	183300	108806932	1891	1891	1891	1891	0
19	20231115	183200	108806932	1891	1891	1891	1891	0
20	20231115	183100	108806932	1891	1891	1891	1891	0
21	20231115	183000	108806932	1891	1891	1891	1891	0
22	20231115	182900	108806932	1891	1891	1891	1891	0
23	20231115	182800	108806932	1891	1891	1891	1891	0
24	20231115	182700	108806932	1891	1891	1891	1891	0
25	20231115	182600	108806932	1891	1891	1891	1891	0
26	20231115	182500	108806932	1891	1891	1891	1891	0
27	20231115	182400	108806932	1891	1891	1891	1891	0
28	20231115	182300	108806932	1891	1891	1891	1891	0
29	20231115	182200	108806932	1891	1891	1891	1891	0
30	20231115	182100	108806932	1891	1891	1891	1891	0
31	20231115	182000	108806932	1891	1891	1891	1891	0
32	20231115	181900	108806932	1891	1891	1891	1891	367
33	20231115	181800	108806932	1891	1891	1891	1891	0
34	20231115	181700	108806932	1891	1891	1891	1891	0
35	20231115	181600	108806932	1891	1891	1891	1891	0
36	20231115	181500	108806932	1891	1891	1891	1891	0
37	20231115	181400	108806932	1891	1891	1891	1891	0
38	20231115	181300	108806932	1891	1891	1891	1891	0
39	20231115	181200	108806932	1891	1891	1891	1891	0
40	20231115	181100	108806932	1891	1891	1891	1891	0
41	20231115	181000	108806932	1891	1891	1891	1891	0
42	20231115	180900	108806932	1891	1891	1891	1891	0
43	20231115	180800	108806932	1891	1891	1891	1891	0
44	20231115	180700	108806932	1891	1891	1891	1891	0
45	20231115	180600	108806932	1891	1891	1891	1891	0
46	20231115	180500	108806932	1891	1891	1891	1891	0
47	20231115	180400	108806932	1891	1891	1891	1891	0
48	20231115	180300	108806932	1891	1891	1891	1891	0
49	20231115	180200	108806932	1891	1891	1891	1891	0
50	20231115	180100	108806932	1891	1891	1891	1891	0
51	20231115	180000	108806932	1891	1891	1891	1891	0
52	20231115	175900	108806932	1891	1891	1891	1891	0
53	20231115	175800	108806932	1891	1891	1891	1891	0
54	20231115	175700	108806932	1891	1891	1891	1891	0
55	20231115	175600	108806932	1891	1891	1891	1891	0
56	20231115	175500	108806932	1891	1891	1891	1891	0
57	20231115	175400	108806932	1891	1891	1891	1891	0
58	20231115	175300	108806932	1891	1891	1891	1891	0
59	20231115	175200	108806932	1891	1891	1891	1891	0
60	20231115	175100	108806932	1891	1891	1891	1891	0
61	20231115	175000	108806932	1891	1891	1891	1891	0
62	20231115	174900	108806932	1891	1891	1891	1891	367
63	20231115	174800	108806932	1891	1891	1891	1891	0
64	20231115	174700	108806932	1891	1891	1891	1891	0
65	20231115	174600	108806932	1891	1891	1891	1891	0
66	20231115	174500	108806932	1891	1891	1891	1891	0
67	20231115	174400	108806932	1891	1891	1891	1891	0
68	20231115	174300	108806932	1891	1891	1891	1891	0
69	20231115	174200	108806932	1891	1891	1891	1891	0
70	20231115	174100	108806932	1891	1891	1891	1891	0
71	20231115	174000	108806932	1891	1891	1891	1891	0
72	20231115	173900	108806932	1891	1891	1891	1891	0
73	20231115	173800	108806932	1891	1891	1891	1891	0
74	20231115	173700	108806932	1891	1891	1891	1891	0
75	20231115	173600	108806932	1891	1891	1891	1891	0
76	20231115	173500	108806932	1891	1891	1891	1891	0
77	20231115	173400	108806932	1891	1891	1891	1891	0
78	20231115	173300	108806932	1891	1891	1891	1891	0
79	20231115	173200	108806932	1891	1891	1891	1891	0
80	20231115	173100	108806932	1891	1891	1891	1891	0
81	20231115	173000	108806932	1891	1891	1891	1891	0
82	20231115	172900	108806932	1891	1891	1891	1891	0
83	20231115	172800	108806932	1891	1891	1891	1891	0
84	20231115	172700	108806932	1891	1891	1891	1891	0
85	20231115	172600	108806932	1891	1891	1891	1891	0
86	20231115	172500	108806932	1891	1891	1891	1891	0
87	20231115	172400	108806932	1891	1891	1891	1891	0
88	20231115	172300	108806932	1891	1891	1891	1891	0
89	20231115	172200	108806932	1891	1891	1891	1891	0
90	20231115	172100	108806932	1891	1891	1891	1891	0
91	20231115	172000	108806932	1891	1891	1891	1891	0
92	20231115	171900	108806932	1891	1891	1891	1891	367
93	20231115	171800	108806932	1891	1891	1891	1891	0
94	20231115	171700	108806932	1891	1891	1891	1891	0
95	20231115	171600	108806932	1891	1891	1891	1891	0
96	20231115	171500	108806932	1891	1891	1891	1891	0
97	20231115	171400	108806932	1891	1891	1891	1891	0
98	20231115	171300	108806932	1891	1891	1891	1891	0
99	20231115	171200	108806932	1891	1891	1891	1891	0
100	20231115	171100	108806932	1891	1891	1891	1891	0
101	20231115	171000	108806932	1891	1891	1891	1891	0
102	20231115	170900	108806932	1891	1891	1891	1891	0
103	20231115	170800	108806932	1891	1891	1891	1891	0
104	20231115	170700	108806932	1891	1891	1891	1891	0
105	20231115	170600	108806932	1891	1891	1891	1891	0
106	20231115	170500	108806932	1891	1891	1891	1891	0
107	20231115	170400	108806932	1891	1891	1891	1891	0
108	20231115	170300	108806932	1891	1891	1891	1891	0
109	20231115	170200	108806932	1891	1891	1891	1891	0
110	20231115	170100	108806932	1891	1891	1891	1891	0
111	20231115	170000	108806932	1891	1891	1891	1891	0
112	20231115	165900	108806932	1891	1891	1891	1891	0
113	20231115	165800	108806932	1891	1891	1891	1891	0
114	20231115	165700	108806932	1891	1891	1891	1891	0
115	20231115	165600	108806932	1891	1891	1891	1891	0
116	20231115	165500	108806932	1891	1891	1891	1891	0
117	20231115	165400	108806932	1891	1891	1891	1891	0
118	20231115	165300	108806932	1891	1891	1891	1891	0
119	20231115	165200	108806932	1891	1891	1891	1891	0
120	20231115	165100	108806932	1891	1891	1891	1891	0
121	20231115	165000	108806932	1891	1891	1891	1891	0
122	20231115	164900	108806932	1891	1891	1891	1891	367
123	20231115	164800	108806932	1891	1891	1891	1891	0
124	20231115	164700	108806932	1891	1891	1891	1891	0
125	20231115	164600	108806932	1891	1891	1891	1891	0
126	20231115	164500	108806932	1891	1891	1891	1891	0
127	20231115	164400	108806932	1891	1891	1891	1891	0
128	20231115	164300	108806932	1891	1891	1891	1891	0
129	20231115	164200	108806932	1891	1891	1891	1891	0
130	20231115	164100	108806932	1891	1891	1891	1891	0
131	20231115	164000	108806932	1891	1891	1891	1891	0
132	20231115	163900	108806932	1891	1891	1891	1891	0
133	20231115	163800	108806932	1891	1891	1891	1891	0
134	20231115	163700	108806932	1891	1891	1891	1891	0
135	20231115	163600	108806932	1891	1891	1891	1891	0
136	20231115	163500	108806932	1891	1891	1891	1891	0
137	20231115	163400	108806932	1891	1891	1891	1891	0
138	20231115	163300	108806932	1891	1891	1891	1891	0
139	20231115	163200	108806932	1891	1891	1891	1891	0
140	20231115	163100	108806932	1891	1891	1891	1891	0
141	20231115	163000	108806932	1891	1891	1891	1891	0
142	20231115	162900	108806932	1891	1891	1891	1891	0
143	20231115	162800	108806932	1891	1891	1891	1891	0
144	20231115	162700	108806932	1891	1891	1891	1891	0
145	20231115	162600	108806932	1891	1891	1891	1891	0
146	20231115	162500	108806932	1891	1891	1891	1891	0
147	20231115	162400	108806932	1891	1891	1891	1891	0
148	20231115	162300	108806932	1891	1891	1891	1891	0
149	20231115	162200	108806932	1891	1891	1891	1891	0
150	20231115	162100	108806932	1891	1891	1891	1891	0
151	20231115	162000	108806932	1891	1891	1891	1891	0
152	20231115	161900	108806932	1891	1891	1891	1891	367
153	20231115	161800	108806932	1891	1891	1891	1891	0
154	20231115	161700	108806932	1891	1891	1891	1891	0
155	20231115	161600	108806932	1891	1891	1891	1891	0
156	20231115	161500	108806932	1891	1891	1891	1891	0
157	20231115	161400	108806932	1891	1891	1891	1891	0
158	20231115	161300	108806932	1891	1891	1891	1891	0
159	20231115	161200	108806932	1891	1891	1891	1891	0
160	20231115	161100	108806932	1891	1891	1891	1891	0
161	20231115	161000	108806932	1891	1891	1891	1891	0
162	20231115	160900	108806932	1891	1891	1891	1891	0
163	20231115	160800	108806932	1891	1891	1891	1891	0
164	20231115	160700	108806932	1891	1891	1891	1891	0
165	20231115	160600	108806932	1891	1891	1891	1891	0
166	20231115	160500	108806932	1891	1891	1891	1891	0
167	20231115	160400	108806932	1891	1891	1891	1891	0
168	20231115	160300	108806932	1891	1891	1891	1891	0
169	20231115	160200	108806932	1891	1891	1891	1891	0
170	20231115	160100	108806932	1891	1891	1891	1891	0
171	20231115	160000	108806932	1891	1891	1891	1891	0
172	20231115	155900	108806932	1891	1891	1891	1891	0
173	20231115	155800	108806932	1891	1891	1891	1891	0
174	20231115	155700	108806932	1891	1891	1891	1891	0
175	20231115	155600	108806932	1891	1891	1891	1891	0
176	20231115	155500	108806932	1891	1891	1891	1891	0
177	20231115	155400	108806932	1891	1891	1891	1891	0
178	20231115	155300	108806932	1891	1891	1891	1891	0
179	20231115	155200	108806932	1891	1891	1891	1891	0
180	20231115	155100	108806932	1891	1891	1891	1891	0
181	20231115	155000	108806932	1891	1891	1891	1891	0
182	20231115	154900	108806932	1891	1891	1891	1891	367
183	20231115	154800	108806932	1891	1891	1891	1891	0
184	20231115	154700	108806932	1891	1891	1891	1891	0
185	20231115	154600	108806932	1891	1891	1891	1891	0
186	20231115	154500	108806932	1891	1891	1891	1891	0
187	20231115	154400	108806932	1891	1891	1891	1891	0
188	20231115	154300	108806932	1891	1891	1891	1891	0
189	20231115	154200	108806932	1891	1891	1891	1891	0
190	20231115	154100	108806932	1891	1891	1891	1891	0
191	20231115	154000	108806932	1891	1891	1891	1891	0
192	20231115	153900	108806932	1891	1891	1891	1891	0
193	20231115	153800	108806932	1891	1891	1891	1891	0
194	20231115	153700	108806932	1891	1891	1891	1891	0
195	20231115	153600	108806932	1891	1891	1891	1891	0
196	20231115	153500	108806932	1891	1891	1891	1891	0
197	20231115	153400	108806932	1891	1891	1891	1891	0
198	20231115	153300	108806932	1891	1891	1891	1891	0
199	20231115	153200	108806932	1891	1891	1891	1891	0
200	20231115	153100	108806932	1891	1891	1891	1891	0
201	20231115	153000	108806932	1891	1891	1891	1891	367
202	20231115	152900	108112935	1894	1894	1894	1894	0
203	20231115	152800	108112935	1894	1894	1894	1894	0
204	20231115	152700	108112935	1894	1894	1894	1894	0
205	20231115	152600	108112935	1894	1894	1894	1894	0
206	20231115	152500	108112935	1894	1894	1894	1894	0
207	20231115	152400	108112935	1894	1894	1894	1894	0
208	20231115	152300	108112935	1894	1894	1894	1894	0
209	20231115	152200	108112935	1894	1894	1894	1894	0
210	20231115	152100	108112935	1894	1894	1894	1894	0
211	20231115	152000	108112935	1894	1894	1894	1894	0
212	20231115	151900	108112935	1894	1894	1894	1894	564
213	20231115	151800	107044719	1896	1894	1896	1894	1781
214	20231115	151700	103671503	1894	1888	1894	1888	1234
215	20231115	151600	101336298	1888	1888	1888	1888	0
216	20231115	151500	101336298	1888	1888	1888	1888	16
217	20231115	151400	101306090	1889	1889	1889	1889	0
218	20231115	151300	101306090	1889	1889	1889	1889	0
219	20231115	151200	101306090	1889	1889	1889	1889	0
220	20231115	151100	101306090	1889	1889	1889	1889	0
221	20231115	151000	101306090	1889	1889	1889	1889	0
222	20231115	150900	101306090	1889	1889	1889	1889	0
223	20231115	150800	101306090	1889	1889	1889	1889	2
224	20231115	150700	101302312	1889	1889	1889	1889	5
225	20231115	150600	101292867	1889	1889	1889	1889	13
226	20231115	150500	101268310	1889	1889	1889	1889	16
227	20231115	150400	101238086	1889	1889	1889	1889	10
228	20231115	150300	101219196	1889	1889	1889	1889	0
229	20231115	150200	101219196	1889	1889	1889	1889	500
230	20231115	150100	100274696	1878	1878	1878	1878	0
231	20231115	150000	100274696	1878	1876	1878	1876	252
232	20231115	145900	99801540	1878	1878	1878	1878	0
233	20231115	145800	99801540	1878	1878	1878	1878	98
234	20231115	145700	99617496	1889	1889	1889	1889	15
235	20231115	145600	99589161	1889	1889	1889	1889	0
236	20231115	145500	99589161	1889	1889	1889	1889	0
237	20231115	145400	99589161	1889	1889	1889	1889	0
238	20231115	145300	99589161	1889	1889	1889	1889	0
239	20231115	145200	99589161	1889	1889	1889	1889	0
240	20231115	145100	99589161	1889	1889	1889	1889	2
241	20231115	145000	99585383	1889	1889	1889	1889	10
242	20231115	144900	99566493	1890	1890	1890	1890	0
243	20231115	144800	99566493	1890	1890	1890	1890	0
244	20231115	144700	99566493	1890	1890	1890	1890	0
245	20231115	144600	99566493	1890	1890	1890	1890	0
246	20231115	144500	99566493	1890	1890	1890	1890	0
247	20231115	144400	99566493	1890	1890	1890	1890	0
248	20231115	144300	99566493	1890	1890	1890	1890	0
249	20231115	144200	99566493	1890	1890	1890	1890	5
250	20231115	144100	99557043	1890	1891	1891	1890	6
251	20231115	144000	99545700	1891	1891	1891	1891	10
252	20231115	143900	99526790	1891	1891	1891	1891	0
253	20231115	143800	99526790	1891	1891	1891	1891	7
254	20231115	143700	99513553	1891	1890	1891	1890	3
255	20231115	143600	99507881	1891	1891	1891	1891	0
256	20231115	143500	99507881	1891	1891	1891	1891	0
257	20231115	143400	99507881	1891	1891	1891	1891	3
258	20231115	143300	99502208	1889	1889	1889	1889	0
259	20231115	143200	99502208	1889	1889	1889	1889	0
260	20231115	143100	99502208	1889	1889	1889	1889	0
261	20231115	143000	99502208	1889	1885	1889	1885	2210
262	20231115	142900	95329018	1879	1877	1879	1877	1228
263	20231115	142800	93022042	1874	1874	1874	1874	0
264	20231115	142700	93022042	1874	1874	1874	1874	0
265	20231115	142600	93022042	1874	1874	1874	1874	0
266	20231115	142500	93022042	1874	1874	1874	1874	0
267	20231115	142400	93022042	1874	1873	1874	1873	948
268	20231115	142300	91245499	1873	1873	1873	1873	0
269	20231115	142200	91245499	1873	1873	1873	1873	1
270	20231115	142100	91243626	1865	1865	1865	1865	0
271	20231115	142000	91243626	1865	1865	1865	1865	0
272	20231115	141900	91243626	1865	1865	1865	1865	0
273	20231115	141800	91243626	1865	1866	1866	1865	255
274	20231115	141700	90768038	1874	1874	1874	1874	0
275	20231115	141600	90768038	1874	1874	1874	1874	0
276	20231115	141500	90768038	1874	1874	1874	1874	1
277	20231115	141400	90766164	1871	1871	1871	1871	0
278	20231115	141300	90766164	1871	1871	1871	1871	0
279	20231115	141200	90766164	1871	1871	1871	1871	0
280	20231115	141100	90766164	1871	1871	1871	1871	0
281	20231115	141000	90766164	1871	1871	1871	1871	0
282	20231115	140900	90766164	1871	1871	1871	1871	0
283	20231115	140800	90766164	1871	1871	1871	1871	0
284	20231115	140700	90766164	1871	1871	1871	1871	0
285	20231115	140600	90766164	1871	1871	1871	1871	0
286	20231115	140500	90766164	1871	1871	1871	1871	1237
287	20231115	140400	88451737	1870	1870	1870	1870	0
288	20231115	140300	88451737	1870	1870	1870	1870	0
289	20231115	140200	88451737	1870	1870	1870	1870	7287
290	20231115	140100	74825047	1870	1870	1870	1870	0
291	20231115	140000	74825047	1870	1870	1870	1870	0
292	20231115	135900	74825047	1870	1870	1870	1870	0
293	20231115	135800	74825047	1870	1870	1870	1870	0
294	20231115	135700	74825047	1870	1870	1870	1870	0
295	20231115	135600	74825047	1870	1870	1870	1870	0
296	20231115	135500	74825047	1870	1870	1870	1870	0
297	20231115	135400	74825047	1870	1870	1870	1870	0
298	20231115	135300	74825047	1870	1870	1870	1870	0
299	20231115	135200	74825047	1870	1870	1870	1870	0
300	20231115	135100	74825047	1870	1870	1870	1870	0
301	20231115	135000	74825047	1870	1870	1870	1870	3
302	20231115	134900	74819437	1865	1865	1865	1865	0
303	20231115	134800	74819437	1865	1869	1869	1865	350
304	20231115	134700	74166641	1870	1870	1870	1870	0
305	20231115	134600	74166641	1870	1870	1870	1870	0
306	20231115	134500	74166641	1870	1870	1870	1870	0
307	20231115	134400	74166641	1870	1870	1870	1870	0
308	20231115	134300	74166641	1870	1870	1870	1870	0
309	20231115	134200	74166641	1870	1870	1870	1870	0
310	20231115	134100	74166641	1870	1870	1870	1870	0
311	20231115	134000	74166641	1870	1870	1870	1870	0
312	20231115	133900	74166641	1870	1870	1870	1870	11
313	20231115	133800	74146071	1870	1870	1870	1870	0
314	20231115	133700	74146071	1870	1870	1870	1870	0
315	20231115	133600	74146071	1870	1870	1870	1870	0
316	20231115	133500	74146071	1870	1870	1870	1870	0
317	20231115	133400	74146071	1870	1870	1870	1870	0
318	20231115	133300	74146071	1870	1870	1870	1870	0
319	20231115	133200	74146071	1870	1870	1870	1870	0
320	20231115	133100	74146071	1870	1870	1870	1870	0
321	20231115	133000	74146071	1870	1870	1870	1870	0
322	20231115	132900	74146071	1870	1870	1870	1870	50
323	20231115	132800	74052571	1870	1870	1870	1870	0
324	20231115	132700	74052571	1870	1870	1870	1870	0
325	20231115	132600	74052571	1870	1870	1870	1870	0
326	20231115	132500	74052571	1870	1870	1870	1870	0
327	20231115	132400	74052571	1870	1870	1870	1870	0
328	20231115	132300	74052571	1870	1870	1870	1870	0
329	20231115	132200	74052571	1870	1870	1870	1870	0
330	20231115	132100	74052571	1870	1870	1870	1870	0
331	20231115	132000	74052571	1870	1870	1870	1870	0
332	20231115	131900	74052571	1870	1870	1870	1870	1
333	20231115	131800	74050701	1865	1866	1866	1865	570
334	20231115	131700	72987315	1870	1870	1870	1870	0
335	20231115	131600	72987315	1870	1870	1870	1870	13
336	20231115	131500	72963005	1864	1864	1864	1864	0
337	20231115	131400	72963005	1864	1864	1864	1864	0
338	20231115	131300	72963005	1864	1864	1864	1864	0
339	20231115	131200	72963005	1864	1864	1864	1864	0
340	20231115	131100	72963005	1864	1864	1864	1864	0
341	20231115	131000	72963005	1864	1864	1864	1864	0
342	20231115	130900	72963005	1864	1864	1864	1864	0
343	20231115	130800	72963005	1864	1864	1864	1864	0
344	20231115	130700	72963005	1864	1864	1864	1864	0
345	20231115	130600	72963005	1864	1864	1864	1864	0
346	20231115	130500	72963005	1864	1864	1864	1864	0
347	20231115	130400	72963005	1864	1864	1864	1864	20
348	20231115	130300	72925725	1859	1859	1859	1859	0
349	20231115	130200	72925725	1859	1859	1859	1859	0
350	20231115	130100	72925725	1859	1859	1859	1859	0
351	20231115	130000	72925725	1859	1859	1859	1859	0
352	20231115	125900	72925725	1859	1859	1859	1859	0
353	20231115	125800	72925725	1859	1859	1859	1859	0
354	20231115	125700	72925725	1859	1859	1859	1859	0
355	20231115	125600	72925725	1859	1869	1869	1859	350
356	20231115	125500	72274849	1871	1871	1871	1871	0
357	20231115	125400	72274849	1871	1869	1871	1869	7
358	20231115	125300	72261764	1871	1871	1871	1871	0
359	20231115	125200	72261764	1871	1871	1871	1871	450
360	20231115	125100	71419814	1871	1871	1871	1871	0
361	20231115	125000	71419814	1871	1871	1871	1871	5
362	20231115	124900	71410459	1871	1871	1871	1871	0
363	20231115	124800	71410459	1871	1871	1871	1871	0
364	20231115	124700	71410459	1871	1871	1871	1871	0
365	20231115	124600	71410459	1871	1871	1871	1871	70
366	20231115	124500	71279489	1871	1871	1871	1871	1
367	20231115	124400	71277618	1869	1869	1869	1869	2
368	20231115	124300	71273880	1870	1870	1870	1870	0
369	20231115	124200	71273880	1870	1870	1870	1870	0
370	20231115	124100	71273880	1870	1870	1870	1870	0
371	20231115	124000	71273880	1870	1870	1870	1870	0
372	20231115	123900	71273880	1870	1870	1870	1870	0
373	20231115	123800	71273880	1870	1870	1870	1870	0
374	20231115	123700	71273880	1870	1870	1870	1870	270
375	20231115	123600	70768980	1870	1870	1870	1870	10
376	20231115	123500	70750280	1858	1858	1858	1858	0
377	20231115	123400	70750280	1858	1858	1858	1858	0
378	20231115	123300	70750280	1858	1858	1858	1858	0
379	20231115	123200	70750280	1858	1858	1858	1858	0
380	20231115	123100	70750280	1858	1858	1858	1858	0
381	20231115	123000	70750280	1858	1858	1858	1858	0
382	20231115	122900	70750280	1858	1858	1858	1858	0
383	20231115	122800	70750280	1858	1858	1858	1858	0
384	20231115	122700	70750280	1858	1858	1858	1858	0
385	20231115	122600	70750280	1858	1858	1858	1858	0
386	20231115	122500	70750280	1858	1858	1858	1858	0
387	20231115	122400	70750280	1858	1858	1858	1858	765
388	20231115	122300	69328910	1858	1858	1858	1858	2128
389	20231115	122200	65375086	1858	1858	1858	1858	0
390	20231115	122100	65375086	1858	1870	1870	1858	17061
391	20231115	122000	33632856	1869	1869	1869	1869	0
392	20231115	121900	33632856	1869	1869	1869	1869	0
393	20231115	121800	33632856	1869	1869	1869	1869	0
394	20231115	121700	33632856	1869	1869	1869	1869	0
395	20231115	121600	33632856	1869	1869	1869	1869	0
396	20231115	121500	33632856	1869	1869	1869	1869	0
397	20231115	121400	33632856	1869	1869	1869	1869	0
398	20231115	121300	33632856	1869	1869	1869	1869	0
399	20231115	121200	33632856	1869	1869	1869	1869	0
400	20231115	121100	33632856	1869	1869	1869	1869	94
401	20231115	121000	33457170	1870	1870	1870	1870	0
402	20231115	120900	33457170	1870	1870	1870	1870	0
403	20231115	120800	33457170	1870	1870	1870	1870	0
404	20231115	120700	33457170	1870	1870	1870	1870	53
405	20231115	120600	33358060	1870	1870	1870	1870	0
406	20231115	120500	33358060	1870	1870	1870	1870	1413
407	20231115	120400	30715750	1870	1870	1870	1870	0
408	20231115	120300	30715750	1870	1870	1870	1870	0
409	20231115	120200	30715750	1870	1870	1870	1870	0
410	20231115	120100	30715750	1870	1870	1870	1870	300
411	20231115	120000	30154750	1870	1870	1870	1870	0
412	20231115	115900	30154750	1870	1870	1870	1870	0
413	20231115	115800	30154750	1870	1870	1870	1870	0
414	20231115	115700	30154750	1870	1870	1870	1870	0
415	20231115	115600	30154750	1870	1870	1870	1870	0
416	20231115	115500	30154750	1870	1870	1870	1870	0
417	20231115	115400	30154750	1870	1870	1870	1870	0
418	20231115	115300	30154750	1870	1870	1870	1870	0
419	20231115	115200	30154750	1870	1870	1870	1870	0
420	20231115	115100	30154750	1870	1870	1870	1870	0
421	20231115	115000	30154750	1870	1870	1870	1870	0
422	20231115	114900	30154750	1870	1870	1870	1870	0
423	20231115	114800	30154750	1870	1870	1870	1870	0
424	20231115	114700	30154750	1870	1870	1870	1870	0
425	20231115	114600	30154750	1870	1870	1870	1870	4
426	20231115	114500	30147270	1871	1871	1871	1871	0
427	20231115	114400	30147270	1871	1871	1871	1871	0
428	20231115	114300	30147270	1871	1871	1871	1871	0
429	20231115	114200	30147270	1871	1871	1871	1871	0
430	20231115	114100	30147270	1871	1871	1871	1871	1
431	20231115	114000	30145399	1871	1871	1871	1871	0
432	20231115	113900	30145399	1871	1871	1871	1871	0
433	20231115	113800	30145399	1871	1871	1871	1871	0
434	20231115	113700	30145399	1871	1871	1871	1871	0
435	20231115	113600	30145399	1871	1871	1871	1871	0
436	20231115	113500	30145399	1871	1871	1871	1871	0
437	20231115	113400	30145399	1871	1871	1871	1871	0
438	20231115	113300	30145399	1871	1871	1871	1871	0
439	20231115	113200	30145399	1871	1871	1871	1871	80
440	20231115	113100	29995719	1871	1871	1871	1871	0
441	20231115	113000	29995719	1871	1871	1871	1871	0
442	20231115	112900	29995719	1871	1871	1871	1871	0
443	20231115	112800	29995719	1871	1871	1871	1871	0
444	20231115	112700	29995719	1871	1871	1871	1871	0
445	20231115	112600	29995719	1871	1871	1871	1871	0
446	20231115	112500	29995719	1871	1871	1871	1871	20
447	20231115	112400	29958299	1870	1870	1870	1870	0
448	20231115	112300	29958299	1870	1870	1870	1870	0
449	20231115	112200	29958299	1870	1870	1870	1870	0
450	20231115	112100	29958299	1870	1870	1870	1870	0
451	20231115	112000	29958299	1870	1870	1870	1870	0
452	20231115	111900	29958299	1870	1870	1870	1870	500
453	20231115	111800	29023299	1872	1872	1872	1872	0
454	20231115	111700	29023299	1872	1872	1872	1872	0
455	20231115	111600	29023299	1872	1872	1872	1872	0
456	20231115	111500	29023299	1872	1872	1872	1872	0
457	20231115	111400	29023299	1872	1872	1872	1872	0
458	20231115	111300	29023299	1872	1872	1872	1872	0
459	20231115	111200	29023299	1872	1872	1872	1872	0
460	20231115	111100	29023299	1872	1872	1872	1872	0
461	20231115	111000	29023299	1872	1872	1872	1872	0
462	20231115	110900	29023299	1872	1872	1872	1872	0
463	20231115	110800	29023299	1872	1872	1872	1872	108
464	20231115	110700	28821123	1873	1873	1873	1873	0
465	20231115	110600	28821123	1873	1873	1873	1873	0
466	20231115	110500	28821123	1873	1873	1873	1873	192
467	20231115	110400	28461507	1873	1873	1873	1873	0
468	20231115	110300	28461507	1873	1873	1873	1873	0
469	20231115	110200	28461507	1873	1873	1873	1873	0
470	20231115	110100	28461507	1873	1873	1873	1873	0
471	20231115	110000	28461507	1873	1873	1873	1873	0
472	20231115	105900	28461507	1873	1873	1873	1873	0
473	20231115	105800	28461507	1873	1873	1873	1873	0
474	20231115	105700	28461507	1873	1873	1873	1873	0
475	20231115	105600	28461507	1873	1873	1873	1873	0
476	20231115	105500	28461507	1873	1873	1873	1873	0
477	20231115	105400	28461507	1873	1873	1873	1873	0
478	20231115	105300	28461507	1873	1873	1873	1873	0
479	20231115	105200	28461507	1873	1873	1873	1873	40
480	20231115	105100	28386587	1874	1874	1874	1874	0
481	20231115	105000	28386587	1874	1874	1874	1874	10
482	20231115	104900	28367847	1874	1874	1874	1874	0
483	20231115	104800	28367847	1874	1874	1874	1874	0
484	20231115	104700	28367847	1874	1874	1874	1874	35
485	20231115	104600	28302257	1874	1874	1874	1874	0
486	20231115	104500	28302257	1874	1874	1874	1874	0
487	20231115	104400	28302257	1874	1874	1874	1874	0
488	20231115	104300	28302257	1874	1874	1874	1874	500
489	20231115	104200	27365257	1874	1874	1874	1874	0
490	20231115	104100	27365257	1874	1874	1874	1874	0
491	20231115	104000	27365257	1874	1874	1874	1874	0
492	20231115	103900	27365257	1874	1874	1874	1874	11
493	20231115	103800	27344643	1873	1873	1873	1873	0
494	20231115	103700	27344643	1873	1873	1873	1873	0
495	20231115	103600	27344643	1873	1873	1873	1873	0
496	20231115	103500	27344643	1873	1873	1873	1873	37
497	20231115	103400	27275342	1873	1873	1873	1873	0
498	20231115	103300	27275342	1873	1873	1873	1873	1
499	20231115	103200	27273469	1873	1873	1873	1873	2
500	20231115	103100	27269723	1872	1872	1872	1872	58
501	20231115	103000	27161147	1862	1862	1862	1862	0
502	20231115	102900	27161147	1862	1862	1862	1862	0
503	20231115	102800	27161147	1862	1862	1862	1862	0
504	20231115	102700	27161147	1862	1862	1862	1862	0
505	20231115	102600	27161147	1862	1862	1862	1862	0
506	20231115	102500	27161147	1862	1862	1862	1862	0
507	20231115	102400	27161147	1862	1872	1872	1862	2499
508	20231115	102300	22492523	1873	1873	1873	1873	0
509	20231115	102200	22492523	1873	1873	1873	1873	0
510	20231115	102100	22492523	1873	1873	1873	1873	31
511	20231115	102000	22434460	1874	1874	1874	1874	0
512	20231115	101900	22434460	1874	1874	1874	1874	1
513	20231115	101800	22432586	1879	1879	1879	1879	0
514	20231115	101700	22432586	1879	1879	1879	1879	0
515	20231115	101600	22432586	1879	1879	1879	1879	0
516	20231115	101500	22432586	1879	1879	1879	1879	0
517	20231115	101400	22432586	1879	1878	1879	1878	10
518	20231115	101300	22413798	1878	1878	1878	1878	0
519	20231115	101200	22413798	1878	1878	1878	1878	0
520	20231115	101100	22413798	1878	1878	1878	1878	0
521	20231115	101000	22413798	1878	1878	1878	1878	1
522	20231115	100900	22411920	1878	1878	1878	1878	2
523	20231115	100800	22408164	1878	1878	1878	1878	1
524	20231115	100700	22406286	1878	1878	1878	1878	1
525	20231115	100600	22404408	1879	1879	1879	1879	0
526	20231115	100500	22404408	1879	1875	1879	1875	6
527	20231115	100400	22393154	1875	1875	1875	1875	0
528	20231115	100300	22393154	1875	1875	1875	1875	0
529	20231115	100200	22393154	1875	1875	1875	1875	4
530	20231115	100100	22385654	1875	1875	1875	1875	1
531	20231115	100000	22383779	1871	1871	1871	1871	0
532	20231115	095900	22383779	1871	1871	1871	1871	1
533	20231115	095800	22381908	1870	1870	1870	1870	578
534	20231115	095700	21301048	1870	1870	1870	1870	0
535	20231115	095600	21301048	1870	1870	1870	1870	0
536	20231115	095500	21301048	1870	1870	1870	1870	290
537	20231115	095400	20758748	1870	1870	1870	1870	0
538	20231115	095300	20758748	1870	1870	1870	1870	486
539	20231115	095200	19849928	1870	1870	1870	1870	285
540	20231115	095100	19316978	1868	1868	1868	1868	0
541	20231115	095000	19316978	1868	1868	1868	1868	0
542	20231115	094900	19316978	1868	1868	1868	1868	0
543	20231115	094800	19316978	1868	1868	1868	1868	0
544	20231115	094700	19316978	1868	1868	1868	1868	0
545	20231115	094600	19316978	1868	1868	1868	1868	0
546	20231115	094500	19316978	1868	1869	1869	1868	395
547	20231115	094400	18578878	1870	1869	1870	1869	21
548	20231115	094300	18539609	1870	1870	1870	1870	100
549	20231115	094200	18352609	1869	1869	1869	1869	0
550	20231115	094100	18352609	1869	1870	1870	1869	2
551	20231115	094000	18348870	1870	1870	1870	1870	1241
552	20231115	093900	16028200	1870	1870	1870	1870	0
553	20231115	093800	16028200	1870	1870	1870	1870	0
554	20231115	093700	16028200	1870	1870	1870	1870	1
555	20231115	093600	16026330	1870	1870	1870	1870	0
556	20231115	093500	16026330	1870	1871	1871	1870	15
557	20231115	093400	15998279	1871	1871	1871	1871	1
558	20231115	093300	15996408	1879	1879	1879	1879	10
559	20231115	093200	15977618	1871	1871	1871	1871	1816
560	20231115	093100	12579882	1870	1871	1871	1870	7
561	20231115	093000	12566786	1870	1870	1870	1870	0
562	20231115	092900	12566786	1870	1870	1870	1870	1
563	20231115	092800	12564916	1871	1871	1871	1871	0
564	20231115	092700	12564916	1871	1870	1871	1870	2
565	20231115	092600	12561175	1871	1871	1871	1871	0
566	20231115	092500	12561175	1871	1871	1871	1871	50
567	20231115	092400	12467625	1870	1870	1870	1870	1
568	20231115	092300	12465755	1870	1870	1870	1870	0
569	20231115	092200	12465755	1870	1871	1871	1870	31
570	20231115	092100	12407755	1871	1871	1871	1871	97
571	20231115	092000	12226268	1871	1871	1871	1871	1
572	20231115	091900	12224397	1872	1872	1872	1872	0
573	20231115	091800	12224397	1872	1872	1872	1872	2320
574	20231115	091700	7881357	1872	1873	1873	1872	1519
575	20231115	091600	5036789	1873	1873	1873	1873	510
576	20231115	091500	4081559	1873	1873	1873	1873	59
577	20231115	091400	3971052	1873	1873	1873	1873	1
578	20231115	091300	3969179	1872	1874	1874	1872	434
579	20231115	091200	3155865	1874	1874	1874	1874	1
580	20231115	091100	3153991	1874	1874	1874	1874	0
581	20231115	091000	3153991	1874	1875	1875	1874	11
582	20231115	090900	3133367	1875	1875	1875	1875	564
583	20231115	090800	2075867	1876	1876	1876	1876	0
584	20231115	090700	2075867	1876	1876	1876	1876	1
585	20231115	090600	2073991	1877	1876	1877	1874	114
586	20231115	090500	1860309	1874	1874	1874	1874	0
587	20231115	090400	1860309	1874	1876	1876	1874	6
588	20231115	090300	1849055	1877	1893	1893	1877	2
589	20231115	090200	1845285	1893	1893	1893	1893	16
590	20231115	090100	1814997	1894	1877	1894	1876	220
591	20231115	090000	1399666	1894	1894	1894	1894	739