KissMeData/007280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184800	53695770	1884	1884	1884	1884	43
3	20231107	184700	53695770	1884	1884	1884	1884	0
4	20231107	184600	53695770	1884	1884	1884	1884	0
5	20231107	184500	53695770	1884	1884	1884	1884	0
6	20231107	184400	53695770	1884	1884	1884	1884	0
7	20231107	184300	53695770	1884	1884	1884	1884	0
8	20231107	184200	53695770	1884	1884	1884	1884	0
9	20231107	184100	53695770	1884	1884	1884	1884	0
10	20231107	184000	53695770	1884	1884	1884	1884	0
11	20231107	183900	53695770	1884	1884	1884	1884	0
12	20231107	183800	53695770	1884	1884	1884	1884	0
13	20231107	183700	53695770	1884	1884	1884	1884	0
14	20231107	183600	53695770	1884	1884	1884	1884	0
15	20231107	183500	53695770	1884	1884	1884	1884	0
16	20231107	183400	53695770	1884	1884	1884	1884	0
17	20231107	183300	53695770	1884	1884	1884	1884	0
18	20231107	183200	53695770	1884	1884	1884	1884	0
19	20231107	183100	53695770	1884	1884	1884	1884	0
20	20231107	183000	53695770	1884	1884	1884	1884	0
21	20231107	182900	53695770	1884	1884	1884	1884	0
22	20231107	182800	53695770	1884	1884	1884	1884	0
23	20231107	182700	53695770	1884	1884	1884	1884	0
24	20231107	182600	53695770	1884	1884	1884	1884	0
25	20231107	182500	53695770	1884	1884	1884	1884	0
26	20231107	182400	53695770	1884	1884	1884	1884	0
27	20231107	182300	53695770	1884	1884	1884	1884	0
28	20231107	182200	53695770	1884	1884	1884	1884	0
29	20231107	182100	53695770	1884	1884	1884	1884	0
30	20231107	182000	53695770	1884	1884	1884	1884	0
31	20231107	181900	53695770	1884	1884	1884	1884	0
32	20231107	181800	53695770	1884	1884	1884	1884	43
33	20231107	181700	53695770	1884	1884	1884	1884	0
34	20231107	181600	53695770	1884	1884	1884	1884	0
35	20231107	181500	53695770	1884	1884	1884	1884	0
36	20231107	181400	53695770	1884	1884	1884	1884	0
37	20231107	181300	53695770	1884	1884	1884	1884	0
38	20231107	181200	53695770	1884	1884	1884	1884	0
39	20231107	181100	53695770	1884	1884	1884	1884	0
40	20231107	181000	53695770	1884	1884	1884	1884	0
41	20231107	180900	53695770	1884	1884	1884	1884	0
42	20231107	180800	53695770	1884	1884	1884	1884	0
43	20231107	180700	53695770	1884	1884	1884	1884	0
44	20231107	180600	53695770	1884	1884	1884	1884	0
45	20231107	180500	53695770	1884	1884	1884	1884	0
46	20231107	180400	53695770	1884	1884	1884	1884	0
47	20231107	180300	53695770	1884	1884	1884	1884	0
48	20231107	180200	53695770	1884	1884	1884	1884	0
49	20231107	180100	53695770	1884	1884	1884	1884	0
50	20231107	180000	53695770	1884	1884	1884	1884	0
51	20231107	175900	53695770	1884	1884	1884	1884	0
52	20231107	175800	53695770	1884	1884	1884	1884	0
53	20231107	175700	53695770	1884	1884	1884	1884	0
54	20231107	175600	53695770	1884	1884	1884	1884	0
55	20231107	175500	53695770	1884	1884	1884	1884	0
56	20231107	175400	53695770	1884	1884	1884	1884	0
57	20231107	175300	53695770	1884	1884	1884	1884	0
58	20231107	175200	53695770	1884	1884	1884	1884	0
59	20231107	175100	53695770	1884	1884	1884	1884	0
60	20231107	175000	53695770	1884	1884	1884	1884	0
61	20231107	174900	53695770	1884	1884	1884	1884	0
62	20231107	174800	53695770	1884	1884	1884	1884	43
63	20231107	174700	53695770	1884	1884	1884	1884	0
64	20231107	174600	53695770	1884	1884	1884	1884	0
65	20231107	174500	53695770	1884	1884	1884	1884	0
66	20231107	174400	53695770	1884	1884	1884	1884	0
67	20231107	174300	53695770	1884	1884	1884	1884	0
68	20231107	174200	53695770	1884	1884	1884	1884	0
69	20231107	174100	53695770	1884	1884	1884	1884	0
70	20231107	174000	53695770	1884	1884	1884	1884	0
71	20231107	173900	53695770	1884	1884	1884	1884	0
72	20231107	173800	53695770	1884	1884	1884	1884	0
73	20231107	173700	53695770	1884	1884	1884	1884	0
74	20231107	173600	53695770	1884	1884	1884	1884	0
75	20231107	173500	53695770	1884	1884	1884	1884	0
76	20231107	173400	53695770	1884	1884	1884	1884	0
77	20231107	173300	53695770	1884	1884	1884	1884	0
78	20231107	173200	53695770	1884	1884	1884	1884	0
79	20231107	173100	53695770	1884	1884	1884	1884	0
80	20231107	173000	53695770	1884	1884	1884	1884	0
81	20231107	172900	53695770	1884	1884	1884	1884	0
82	20231107	172800	53695770	1884	1884	1884	1884	0
83	20231107	172700	53695770	1884	1884	1884	1884	0
84	20231107	172600	53695770	1884	1884	1884	1884	0
85	20231107	172500	53695770	1884	1884	1884	1884	0
86	20231107	172400	53695770	1884	1884	1884	1884	0
87	20231107	172300	53695770	1884	1884	1884	1884	0
88	20231107	172200	53695770	1884	1884	1884	1884	0
89	20231107	172100	53695770	1884	1884	1884	1884	0
90	20231107	172000	53695770	1884	1884	1884	1884	0
91	20231107	171900	53695770	1884	1884	1884	1884	0
92	20231107	171800	53695770	1884	1884	1884	1884	43
93	20231107	171700	53695770	1884	1884	1884	1884	0
94	20231107	171600	53695770	1884	1884	1884	1884	0
95	20231107	171500	53695770	1884	1884	1884	1884	0
96	20231107	171400	53695770	1884	1884	1884	1884	0
97	20231107	171300	53695770	1884	1884	1884	1884	0
98	20231107	171200	53695770	1884	1884	1884	1884	0
99	20231107	171100	53695770	1884	1884	1884	1884	0
100	20231107	171000	53695770	1884	1884	1884	1884	0
101	20231107	170900	53695770	1884	1884	1884	1884	0
102	20231107	170800	53695770	1884	1884	1884	1884	0
103	20231107	170700	53695770	1884	1884	1884	1884	0
104	20231107	170600	53695770	1884	1884	1884	1884	0
105	20231107	170500	53695770	1884	1884	1884	1884	0
106	20231107	170400	53695770	1884	1884	1884	1884	0
107	20231107	170300	53695770	1884	1884	1884	1884	0
108	20231107	170200	53695770	1884	1884	1884	1884	0
109	20231107	170100	53695770	1884	1884	1884	1884	0
110	20231107	170000	53695770	1884	1884	1884	1884	0
111	20231107	165900	53695770	1884	1884	1884	1884	0
112	20231107	165800	53695770	1884	1884	1884	1884	0
113	20231107	165700	53695770	1884	1884	1884	1884	0
114	20231107	165600	53695770	1884	1884	1884	1884	0
115	20231107	165500	53695770	1884	1884	1884	1884	0
116	20231107	165400	53695770	1884	1884	1884	1884	0
117	20231107	165300	53695770	1884	1884	1884	1884	0
118	20231107	165200	53695770	1884	1884	1884	1884	0
119	20231107	165100	53695770	1884	1884	1884	1884	0
120	20231107	165000	53695770	1884	1884	1884	1884	0
121	20231107	164900	53695770	1884	1884	1884	1884	0
122	20231107	164800	53695770	1884	1884	1884	1884	43
123	20231107	164700	53695770	1884	1884	1884	1884	0
124	20231107	164600	53695770	1884	1884	1884	1884	0
125	20231107	164500	53695770	1884	1884	1884	1884	0
126	20231107	164400	53695770	1884	1884	1884	1884	0
127	20231107	164300	53695770	1884	1884	1884	1884	0
128	20231107	164200	53695770	1884	1884	1884	1884	0
129	20231107	164100	53695770	1884	1884	1884	1884	0
130	20231107	164000	53695770	1884	1884	1884	1884	0
131	20231107	163900	53695770	1884	1884	1884	1884	0
132	20231107	163800	53695770	1884	1884	1884	1884	0
133	20231107	163700	53695770	1884	1884	1884	1884	0
134	20231107	163600	53695770	1884	1884	1884	1884	0
135	20231107	163500	53695770	1884	1884	1884	1884	0
136	20231107	163400	53695770	1884	1884	1884	1884	0
137	20231107	163300	53695770	1884	1884	1884	1884	0
138	20231107	163200	53695770	1884	1884	1884	1884	0
139	20231107	163100	53695770	1884	1884	1884	1884	0
140	20231107	163000	53695770	1884	1884	1884	1884	0
141	20231107	162900	53695770	1884	1884	1884	1884	0
142	20231107	162800	53695770	1884	1884	1884	1884	0
143	20231107	162700	53695770	1884	1884	1884	1884	0
144	20231107	162600	53695770	1884	1884	1884	1884	0
145	20231107	162500	53695770	1884	1884	1884	1884	0
146	20231107	162400	53695770	1884	1884	1884	1884	0
147	20231107	162300	53695770	1884	1884	1884	1884	0
148	20231107	162200	53695770	1884	1884	1884	1884	0
149	20231107	162100	53695770	1884	1884	1884	1884	0
150	20231107	162000	53695770	1884	1884	1884	1884	0
151	20231107	161900	53695770	1884	1884	1884	1884	0
152	20231107	161800	53695770	1884	1884	1884	1884	43
153	20231107	161700	53695770	1884	1884	1884	1884	0
154	20231107	161600	53695770	1884	1884	1884	1884	0
155	20231107	161500	53695770	1884	1884	1884	1884	0
156	20231107	161400	53695770	1884	1884	1884	1884	0
157	20231107	161300	53695770	1884	1884	1884	1884	0
158	20231107	161200	53695770	1884	1884	1884	1884	0
159	20231107	161100	53695770	1884	1884	1884	1884	0
160	20231107	161000	53695770	1884	1884	1884	1884	0
161	20231107	160900	53695770	1884	1884	1884	1884	0
162	20231107	160800	53695770	1884	1884	1884	1884	0
163	20231107	160700	53695770	1884	1884	1884	1884	0
164	20231107	160600	53695770	1884	1884	1884	1884	0
165	20231107	160500	53695770	1884	1884	1884	1884	0
166	20231107	160400	53695770	1884	1884	1884	1884	0
167	20231107	160300	53695770	1884	1884	1884	1884	0
168	20231107	160200	53695770	1884	1884	1884	1884	0
169	20231107	160100	53695770	1884	1884	1884	1884	0
170	20231107	160000	53695770	1884	1884	1884	1884	0
171	20231107	155900	53695770	1884	1884	1884	1884	0
172	20231107	155800	53695770	1884	1884	1884	1884	0
173	20231107	155700	53695770	1884	1884	1884	1884	0
174	20231107	155600	53695770	1884	1884	1884	1884	0
175	20231107	155500	53695770	1884	1884	1884	1884	0
176	20231107	155400	53695770	1884	1884	1884	1884	0
177	20231107	155300	53695770	1884	1884	1884	1884	0
178	20231107	155200	53695770	1884	1884	1884	1884	0
179	20231107	155100	53695770	1884	1884	1884	1884	0
180	20231107	155000	53695770	1884	1884	1884	1884	0
181	20231107	154900	53695770	1884	1884	1884	1884	0
182	20231107	154800	53695770	1884	1884	1884	1884	43
183	20231107	154700	53695770	1884	1884	1884	1884	0
184	20231107	154600	53695770	1884	1884	1884	1884	0
185	20231107	154500	53695770	1884	1884	1884	1884	0
186	20231107	154400	53695770	1884	1884	1884	1884	0
187	20231107	154300	53695770	1884	1884	1884	1884	0
188	20231107	154200	53695770	1884	1884	1884	1884	0
189	20231107	154100	53695770	1884	1884	1884	1884	0
190	20231107	154000	53695770	1884	1884	1884	1884	0
191	20231107	153900	53695770	1884	1884	1884	1884	0
192	20231107	153800	53695770	1884	1884	1884	1884	0
193	20231107	153700	53695770	1884	1884	1884	1884	0
194	20231107	153600	53695770	1884	1884	1884	1884	0
195	20231107	153500	53695770	1884	1884	1884	1884	0
196	20231107	153400	53695770	1884	1884	1884	1884	0
197	20231107	153300	53695770	1884	1884	1884	1884	0
198	20231107	153200	53695770	1884	1884	1884	1884	0
199	20231107	153100	53695770	1884	1884	1884	1884	0
200	20231107	153000	53695770	1884	1884	1884	1884	43
201	20231107	152900	53614758	1884	1884	1884	1884	0
202	20231107	152800	53614758	1884	1884	1884	1884	0
203	20231107	152700	53614758	1884	1884	1884	1884	0
204	20231107	152600	53614758	1884	1884	1884	1884	0
205	20231107	152500	53614758	1884	1884	1884	1884	0
206	20231107	152400	53614758	1884	1884	1884	1884	0
207	20231107	152300	53614758	1884	1884	1884	1884	0
208	20231107	152200	53614758	1884	1884	1884	1884	0
209	20231107	152100	53614758	1884	1884	1884	1884	0
210	20231107	152000	53614758	1884	1884	1884	1884	0
211	20231107	151900	53614758	1884	1884	1884	1884	0
212	20231107	151800	53614758	1884	1884	1884	1884	0
213	20231107	151700	53614758	1884	1884	1884	1884	0
214	20231107	151600	53614758	1884	1884	1884	1884	1
215	20231107	151500	53612874	1883	1883	1883	1883	0
216	20231107	151400	53612874	1883	1883	1883	1883	0
217	20231107	151300	53612874	1883	1883	1883	1883	0
218	20231107	151200	53612874	1883	1883	1883	1883	0
219	20231107	151100	53612874	1883	1883	1883	1883	1
220	20231107	151000	53610991	1884	1884	1884	1884	0
221	20231107	150900	53610991	1884	1884	1884	1884	0
222	20231107	150800	53610991	1884	1884	1884	1884	827
223	20231107	150700	52052923	1884	1884	1884	1884	0
224	20231107	150600	52052923	1884	1884	1884	1884	0
225	20231107	150500	52052923	1884	1884	1884	1884	1019
226	20231107	150400	50133127	1886	1886	1886	1886	0
227	20231107	150300	50133127	1886	1886	1886	1886	0
228	20231107	150200	50133127	1886	1886	1886	1886	1
229	20231107	150100	50131241	1886	1886	1886	1886	4
230	20231107	150000	50123697	1886	1886	1886	1886	0
231	20231107	145900	50123697	1886	1886	1886	1886	0
232	20231107	145800	50123697	1886	1886	1886	1886	0
233	20231107	145700	50123697	1886	1886	1886	1886	0
234	20231107	145600	50123697	1886	1886	1886	1886	0
235	20231107	145500	50123697	1886	1886	1886	1886	0
236	20231107	145400	50123697	1886	1886	1886	1886	0
237	20231107	145300	50123697	1886	1886	1886	1886	0
238	20231107	145200	50123697	1886	1886	1886	1886	0
239	20231107	145100	50123697	1886	1886	1886	1886	0
240	20231107	145000	50123697	1886	1886	1886	1886	0
241	20231107	144900	50123697	1886	1886	1886	1886	7
242	20231107	144800	50110495	1886	1886	1886	1886	0
243	20231107	144700	50110495	1886	1886	1886	1886	3
244	20231107	144600	50104837	1886	1886	1886	1886	0
245	20231107	144500	50104837	1886	1886	1886	1886	0
246	20231107	144400	50104837	1886	1886	1886	1886	0
247	20231107	144300	50104837	1886	1886	1886	1886	0
248	20231107	144200	50104837	1886	1886	1886	1886	3
249	20231107	144100	50099179	1886	1886	1886	1886	0
250	20231107	144000	50099179	1886	1886	1886	1886	20
251	20231107	143900	50061459	1885	1885	1885	1885	112
252	20231107	143800	49850339	1885	1885	1885	1885	0
253	20231107	143700	49850339	1885	1885	1885	1885	0
254	20231107	143600	49850339	1885	1885	1885	1885	0
255	20231107	143500	49850339	1885	1885	1885	1885	0
256	20231107	143400	49850339	1885	1885	1885	1885	0
257	20231107	143300	49850339	1885	1886	1886	1885	2688
258	20231107	143200	44780959	1887	1887	1887	1887	0
259	20231107	143100	44780959	1887	1887	1887	1887	3
260	20231107	143000	44775298	1887	1887	1887	1887	0
261	20231107	142900	44775298	1887	1887	1887	1887	0
262	20231107	142800	44775298	1887	1887	1887	1887	3
263	20231107	142700	44769637	1887	1887	1887	1887	3
264	20231107	142600	44763976	1886	1886	1886	1886	0
265	20231107	142500	44763976	1886	1886	1886	1886	45
266	20231107	142400	44679106	1886	1886	1886	1886	0
267	20231107	142300	44679106	1886	1886	1886	1886	3
268	20231107	142200	44673448	1885	1885	1885	1885	0
269	20231107	142100	44673448	1885	1885	1885	1885	0
270	20231107	142000	44673448	1885	1885	1885	1885	0
271	20231107	141900	44673448	1885	1885	1885	1885	5
272	20231107	141800	44664023	1885	1885	1885	1885	0
273	20231107	141700	44664023	1885	1885	1885	1885	0
274	20231107	141600	44664023	1885	1885	1885	1885	0
275	20231107	141500	44664023	1885	1885	1885	1885	0
276	20231107	141400	44664023	1885	1885	1885	1885	10
277	20231107	141300	44645173	1885	1885	1885	1885	50
278	20231107	141200	44550923	1886	1886	1886	1886	0
279	20231107	141100	44550923	1886	1886	1886	1886	0
280	20231107	141000	44550923	1886	1886	1886	1886	0
281	20231107	140900	44550923	1886	1886	1886	1886	0
282	20231107	140800	44550923	1886	1886	1886	1886	0
283	20231107	140700	44550923	1886	1886	1886	1886	0
284	20231107	140600	44550923	1886	1886	1886	1886	0
285	20231107	140500	44550923	1886	1886	1886	1886	0
286	20231107	140400	44550923	1886	1886	1886	1886	0
287	20231107	140300	44550923	1886	1886	1886	1886	0
288	20231107	140200	44550923	1886	1886	1886	1886	0
289	20231107	140100	44550923	1886	1886	1886	1886	0
290	20231107	140000	44550923	1886	1886	1886	1886	1
291	20231107	135900	44549037	1880	1880	1880	1880	0
292	20231107	135800	44549037	1880	1880	1880	1880	0
293	20231107	135700	44549037	1880	1880	1880	1880	0
294	20231107	135600	44549037	1880	1880	1880	1880	0
295	20231107	135500	44549037	1880	1880	1880	1880	0
296	20231107	135400	44549037	1880	1886	1886	1880	6
297	20231107	135300	44537751	1885	1885	1885	1885	0
298	20231107	135200	44537751	1885	1885	1885	1885	0
299	20231107	135100	44537751	1885	1885	1885	1885	0
300	20231107	135000	44537751	1885	1885	1885	1885	0
301	20231107	134900	44537751	1885	1885	1885	1885	0
302	20231107	134800	44537751	1885	1885	1885	1885	0
303	20231107	134700	44537751	1885	1885	1885	1885	0
304	20231107	134600	44537751	1885	1885	1885	1885	0
305	20231107	134500	44537751	1885	1885	1885	1885	0
306	20231107	134400	44537751	1885	1885	1885	1885	0
307	20231107	134300	44537751	1885	1885	1885	1885	0
308	20231107	134200	44537751	1885	1885	1885	1885	0
309	20231107	134100	44537751	1885	1885	1885	1885	0
310	20231107	134000	44537751	1885	1885	1885	1885	0
311	20231107	133900	44537751	1885	1885	1885	1885	0
312	20231107	133800	44537751	1885	1885	1885	1885	0
313	20231107	133700	44537751	1885	1885	1885	1885	0
314	20231107	133600	44537751	1885	1885	1885	1885	0
315	20231107	133500	44537751	1885	1885	1885	1885	0
316	20231107	133400	44537751	1885	1885	1885	1885	0
317	20231107	133300	44537751	1885	1885	1885	1885	0
318	20231107	133200	44537751	1885	1885	1885	1885	0
319	20231107	133100	44537751	1885	1885	1885	1885	0
320	20231107	133000	44537751	1885	1885	1885	1885	0
321	20231107	132900	44537751	1885	1885	1885	1885	0
322	20231107	132800	44537751	1885	1885	1885	1885	0
323	20231107	132700	44537751	1885	1883	1885	1883	6
324	20231107	132600	44526447	1882	1882	1882	1882	0
325	20231107	132500	44526447	1882	1881	1882	1881	3
326	20231107	132400	44520802	1881	1880	1881	1880	569
327	20231107	132300	43450547	1880	1880	1880	1880	6
328	20231107	132200	43439267	1875	1875	1875	1875	0
329	20231107	132100	43439267	1875	1875	1875	1875	0
330	20231107	132000	43439267	1875	1875	1875	1875	0
331	20231107	131900	43439267	1875	1875	1875	1875	0
332	20231107	131800	43439267	1875	1875	1875	1875	0
333	20231107	131700	43439267	1875	1875	1875	1875	0
334	20231107	131600	43439267	1875	1875	1875	1875	0
335	20231107	131500	43439267	1875	1875	1875	1875	0
336	20231107	131400	43439267	1875	1875	1875	1875	0
337	20231107	131300	43439267	1875	1875	1875	1875	0
338	20231107	131200	43439267	1875	1875	1875	1875	0
339	20231107	131100	43439267	1875	1875	1875	1875	0
340	20231107	131000	43439267	1875	1875	1875	1875	0
341	20231107	130900	43439267	1875	1875	1875	1875	0
342	20231107	130800	43439267	1875	1875	1875	1875	0
343	20231107	130700	43439267	1875	1875	1875	1875	0
344	20231107	130600	43439267	1875	1875	1875	1875	0
345	20231107	130500	43439267	1875	1875	1875	1875	0
346	20231107	130400	43439267	1875	1875	1875	1875	334
347	20231107	130300	42813017	1875	1875	1875	1875	3
348	20231107	130200	42807392	1875	1875	1875	1875	163
349	20231107	130100	42501767	1875	1875	1875	1875	0
350	20231107	130000	42501767	1875	1875	1875	1875	0
351	20231107	125900	42501767	1875	1875	1875	1875	0
352	20231107	125800	42501767	1875	1875	1875	1875	0
353	20231107	125700	42501767	1875	1875	1875	1875	0
354	20231107	125600	42501767	1875	1875	1875	1875	0
355	20231107	125500	42501767	1875	1875	1875	1875	0
356	20231107	125400	42501767	1875	1875	1875	1875	0
357	20231107	125300	42501767	1875	1875	1875	1875	2
358	20231107	125200	42498017	1874	1874	1874	1874	273
359	20231107	125100	41986415	1874	1874	1874	1874	4
360	20231107	125000	41978919	1874	1874	1874	1874	223
361	20231107	124900	41561017	1881	1881	1881	1881	0
362	20231107	124800	41561017	1881	1881	1881	1881	1
363	20231107	124700	41559136	1874	1874	1874	1874	0
364	20231107	124600	41559136	1874	1874	1874	1874	0
365	20231107	124500	41559136	1874	1874	1874	1874	0
366	20231107	124400	41559136	1874	1874	1874	1874	0
367	20231107	124300	41559136	1874	1874	1874	1874	0
368	20231107	124200	41559136	1874	1874	1874	1874	0
369	20231107	124100	41559136	1874	1874	1874	1874	0
370	20231107	124000	41559136	1874	1874	1874	1874	0
371	20231107	123900	41559136	1874	1874	1874	1874	0
372	20231107	123800	41559136	1874	1874	1874	1874	0
373	20231107	123700	41559136	1874	1874	1874	1874	0
374	20231107	123600	41559136	1874	1874	1874	1874	50
375	20231107	123500	41465436	1879	1880	1880	1879	10
376	20231107	123400	41446637	1881	1881	1881	1881	48
377	20231107	123300	41356349	1884	1884	1884	1884	1
378	20231107	123200	41354465	1881	1881	1881	1881	0
379	20231107	123100	41354465	1881	1881	1881	1881	8
380	20231107	123000	41339417	1881	1881	1881	1881	1
381	20231107	122900	41337536	1881	1881	1881	1881	1
382	20231107	122800	41335655	1882	1882	1882	1882	40
383	20231107	122700	41260375	1882	1882	1882	1882	1
384	20231107	122600	41258493	1882	1882	1882	1882	1
385	20231107	122500	41256611	1882	1882	1882	1882	51
386	20231107	122400	41160629	1886	1886	1886	1886	1
387	20231107	122300	41158743	1882	1882	1882	1882	0
388	20231107	122200	41158743	1882	1882	1882	1882	50
389	20231107	122100	41064643	1887	1887	1887	1887	0
390	20231107	122000	41064643	1887	1887	1887	1887	0
391	20231107	121900	41064643	1887	1887	1887	1887	0
392	20231107	121800	41064643	1887	1887	1887	1887	0
393	20231107	121700	41064643	1887	1887	1887	1887	0
394	20231107	121600	41064643	1887	1887	1887	1887	0
395	20231107	121500	41064643	1887	1887	1887	1887	16
396	20231107	121400	41034451	1887	1887	1887	1887	0
397	20231107	121300	41034451	1887	1887	1887	1887	0
398	20231107	121200	41034451	1887	1887	1887	1887	0
399	20231107	121100	41034451	1887	1887	1887	1887	1
400	20231107	121000	41032564	1872	1872	1872	1872	0
401	20231107	120900	41032564	1872	1872	1872	1872	0
402	20231107	120800	41032564	1872	1888	1888	1872	104
403	20231107	120700	40837860	1888	1888	1888	1888	0
404	20231107	120600	40837860	1888	1888	1888	1888	0
405	20231107	120500	40837860	1888	1888	1888	1888	0
406	20231107	120400	40837860	1888	1888	1888	1888	0
407	20231107	120300	40837860	1888	1888	1888	1888	0
408	20231107	120200	40837860	1888	1888	1888	1888	0
409	20231107	120100	40837860	1888	1888	1888	1888	0
410	20231107	120000	40837860	1888	1888	1888	1888	0
411	20231107	115900	40837860	1888	1888	1888	1888	0
412	20231107	115800	40837860	1888	1888	1888	1888	0
413	20231107	115700	40837860	1888	1888	1888	1888	0
414	20231107	115600	40837860	1888	1888	1888	1888	0
415	20231107	115500	40837860	1888	1888	1888	1888	0
416	20231107	115400	40837860	1888	1888	1888	1888	0
417	20231107	115300	40837860	1888	1888	1888	1888	0
418	20231107	115200	40837860	1888	1888	1888	1888	0
419	20231107	115100	40837860	1888	1888	1888	1888	0
420	20231107	115000	40837860	1888	1888	1888	1888	154
421	20231107	114900	40547108	1889	1889	1889	1889	0
422	20231107	114800	40547108	1889	1889	1889	1889	0
423	20231107	114700	40547108	1889	1889	1889	1889	0
424	20231107	114600	40547108	1889	1889	1889	1889	20
425	20231107	114500	40509328	1898	1898	1898	1898	0
426	20231107	114400	40509328	1898	1898	1898	1898	0
427	20231107	114300	40509328	1898	1898	1898	1898	0
428	20231107	114200	40509328	1898	1898	1898	1898	0
429	20231107	114100	40509328	1898	1898	1898	1898	0
430	20231107	114000	40509328	1898	1898	1898	1898	0
431	20231107	113900	40509328	1898	1898	1898	1898	0
432	20231107	113800	40509328	1898	1898	1898	1898	0
433	20231107	113700	40509328	1898	1898	1898	1898	0
434	20231107	113600	40509328	1898	1898	1898	1898	0
435	20231107	113500	40509328	1898	1898	1898	1898	0
436	20231107	113400	40509328	1898	1898	1898	1898	0
437	20231107	113300	40509328	1898	1898	1898	1898	0
438	20231107	113200	40509328	1898	1898	1898	1898	0
439	20231107	113100	40509328	1898	1898	1898	1898	0
440	20231107	113000	40509328	1898	1898	1898	1898	0
441	20231107	112900	40509328	1898	1898	1898	1898	0
442	20231107	112800	40509328	1898	1898	1898	1898	0
443	20231107	112700	40509328	1898	1898	1898	1898	0
444	20231107	112600	40509328	1898	1898	1898	1898	0
445	20231107	112500	40509328	1898	1898	1898	1898	1
446	20231107	112400	40507430	1898	1904	1904	1898	58
447	20231107	112300	40397298	1904	1902	1904	1902	20
448	20231107	112200	40359224	1898	1898	1898	1898	0
449	20231107	112100	40359224	1898	1898	1898	1898	0
450	20231107	112000	40359224	1898	1898	1898	1898	65
451	20231107	111900	40235854	1898	1898	1898	1898	0
452	20231107	111800	40235854	1898	1898	1898	1898	0
453	20231107	111700	40235854	1898	1898	1898	1898	1222
454	20231107	111600	37916498	1900	1900	1900	1900	600
455	20231107	111500	36776498	1900	1900	1900	1900	0
456	20231107	111400	36776498	1900	1900	1900	1900	50
457	20231107	111300	36681498	1900	1900	1900	1900	0
458	20231107	111200	36681498	1900	1900	1900	1900	0
459	20231107	111100	36681498	1900	1900	1900	1900	0
460	20231107	111000	36681498	1900	1900	1900	1900	0
461	20231107	110900	36681498	1900	1904	1904	1900	4000
462	20231107	110800	29079524	1909	1909	1909	1909	1
463	20231107	110700	29077615	1903	1903	1903	1903	0
464	20231107	110600	29077615	1903	1903	1903	1903	0
465	20231107	110500	29077615	1903	1903	1903	1903	0
466	20231107	110400	29077615	1903	1903	1903	1903	0
467	20231107	110300	29077615	1903	1903	1903	1903	514
468	20231107	110200	28099473	1903	1903	1903	1903	0
469	20231107	110100	28099473	1903	1903	1903	1903	10
470	20231107	110000	28080443	1903	1903	1903	1903	0
471	20231107	105900	28080443	1903	1903	1903	1903	0
472	20231107	105800	28080443	1903	1903	1903	1903	0
473	20231107	105700	28080443	1903	1903	1903	1903	0
474	20231107	105600	28080443	1903	1903	1903	1903	0
475	20231107	105500	28080443	1903	1909	1909	1903	3
476	20231107	105400	28074728	1909	1909	1909	1909	0
477	20231107	105300	28074728	1909	1909	1909	1909	44
478	20231107	105200	27990732	1910	1910	1910	1910	0
479	20231107	105100	27990732	1910	1910	1910	1910	0
480	20231107	105000	27990732	1910	1910	1910	1910	0
481	20231107	104900	27990732	1910	1910	1910	1910	1
482	20231107	104800	27988822	1909	1909	1909	1909	2
483	20231107	104700	27985004	1909	1909	1909	1909	0
484	20231107	104600	27985004	1909	1910	1910	1909	505
485	20231107	104500	27020954	1910	1910	1910	1910	0
486	20231107	104400	27020954	1910	1910	1910	1910	0
487	20231107	104300	27020954	1910	1910	1910	1910	5
488	20231107	104200	27011404	1910	1910	1910	1910	5
489	20231107	104100	27001854	1910	1910	1910	1910	5
490	20231107	104000	26992304	1910	1909	1910	1909	1325
491	20231107	103900	24462579	1909	1909	1909	1909	5
492	20231107	103800	24453034	1909	1909	1909	1909	0
493	20231107	103700	24453034	1909	1909	1909	1909	1
494	20231107	103600	24451125	1909	1909	1909	1909	12
495	20231107	103500	24428217	1909	1909	1909	1909	0
496	20231107	103400	24428217	1909	1909	1909	1909	0
497	20231107	103300	24428217	1909	1909	1909	1909	50
498	20231107	103200	24332767	1902	1902	1902	1902	20
499	20231107	103100	24294727	1909	1909	1909	1909	0
500	20231107	103000	24294727	1909	1909	1909	1909	0
501	20231107	102900	24294727	1909	1909	1909	1909	3
502	20231107	102800	24289000	1910	1907	1910	1907	30
503	20231107	102700	24231766	1900	1900	1900	1900	0
504	20231107	102600	24231766	1900	1900	1900	1900	0
505	20231107	102500	24231766	1900	1900	1900	1900	0
506	20231107	102400	24231766	1900	1900	1900	1900	4839
507	20231107	102300	15037666	1898	1898	1898	1898	3
508	20231107	102200	15031972	1900	1900	1900	1900	0
509	20231107	102100	15031972	1900	1900	1900	1900	1
510	20231107	102000	15030072	1900	1899	1900	1899	405
511	20231107	101900	14260975	1899	1899	1899	1899	3
512	20231107	101800	14255278	1899	1899	1899	1899	0
513	20231107	101700	14255278	1899	1899	1899	1899	100
514	20231107	101600	14065378	1899	1899	1899	1899	18
515	20231107	101500	14031196	1898	1898	1898	1898	0
516	20231107	101400	14031196	1898	1898	1898	1898	0
517	20231107	101300	14031196	1898	1898	1898	1898	0
518	20231107	101200	14031196	1898	1898	1898	1898	0
519	20231107	101100	14031196	1898	1898	1898	1898	0
520	20231107	101000	14031196	1898	1898	1898	1898	0
521	20231107	100900	14031196	1898	1898	1898	1898	0
522	20231107	100800	14031196	1898	1898	1898	1898	0
523	20231107	100700	14031196	1898	1898	1898	1898	0
524	20231107	100600	14031196	1898	1898	1898	1898	0
525	20231107	100500	14031196	1898	1898	1898	1898	10
526	20231107	100400	14012216	1898	1898	1898	1898	1117
527	20231107	100300	11892150	1899	1899	1899	1899	0
528	20231107	100200	11892150	1899	1899	1899	1899	0
529	20231107	100100	11892150	1899	1899	1899	1899	0
530	20231107	100000	11892150	1899	1899	1899	1899	4
531	20231107	095900	11884554	1899	1899	1899	1899	3
532	20231107	095800	11878857	1899	1899	1899	1899	53
533	20231107	095700	11778210	1899	1899	1899	1899	0
534	20231107	095600	11778210	1899	1899	1899	1899	3
535	20231107	095500	11772513	1899	1899	1899	1899	3
536	20231107	095400	11766816	1899	1899	1899	1899	0
537	20231107	095300	11766816	1899	1899	1899	1899	373
538	20231107	095200	11058489	1899	1899	1899	1899	0
539	20231107	095100	11058489	1899	1899	1899	1899	1
540	20231107	095000	11056590	1899	1899	1899	1899	0
541	20231107	094900	11056590	1899	1899	1899	1899	1
542	20231107	094800	11054691	1898	1898	1898	1898	0
543	20231107	094700	11054691	1898	1898	1898	1898	0
544	20231107	094600	11054691	1898	1898	1898	1898	0
545	20231107	094500	11054691	1898	1898	1898	1898	0
546	20231107	094400	11054691	1898	1898	1898	1898	0
547	20231107	094300	11054691	1898	1898	1898	1898	0
548	20231107	094200	11054691	1898	1898	1898	1898	0
549	20231107	094100	11054691	1898	1898	1898	1898	883
550	20231107	094000	9378757	1898	1898	1898	1898	34
551	20231107	093900	9314225	1898	1898	1898	1898	0
552	20231107	093800	9314225	1898	1898	1898	1898	3318
553	20231107	093700	3016661	1898	1898	1898	1898	168
554	20231107	093600	2697797	1898	1898	1898	1898	0
555	20231107	093500	2697797	1898	1898	1898	1898	10
556	20231107	093400	2678817	1898	1898	1898	1898	26
557	20231107	093300	2629469	1898	1898	1898	1898	3
558	20231107	093200	2623775	1898	1898	1898	1898	99
559	20231107	093100	2435873	1898	1889	1899	1887	120
560	20231107	093000	2208322	1870	1889	1889	1870	105
561	20231107	092900	2010072	1870	1870	1870	1870	0
562	20231107	092800	2010072	1870	1870	1870	1870	0
563	20231107	092700	2010072	1870	1870	1870	1870	0
564	20231107	092600	2010072	1870	1869	1870	1869	311
565	20231107	092500	1428555	1869	1869	1869	1869	0
566	20231107	092400	1428555	1869	1869	1869	1869	0
567	20231107	092300	1428555	1869	1869	1869	1869	0
568	20231107	092200	1428555	1869	1869	1869	1869	0
569	20231107	092100	1428555	1869	1869	1869	1869	0
570	20231107	092000	1428555	1869	1869	1869	1869	0
571	20231107	091900	1428555	1869	1869	1869	1869	0
572	20231107	091800	1428555	1869	1869	1869	1869	0
573	20231107	091700	1428555	1869	1869	1869	1869	0
574	20231107	091600	1428555	1869	1869	1869	1869	0
575	20231107	091500	1428555	1869	1869	1869	1869	0
576	20231107	091400	1428555	1869	1869	1869	1869	0
577	20231107	091300	1428555	1869	1869	1869	1869	0
578	20231107	091200	1428555	1869	1869	1869	1869	0
579	20231107	091100	1428555	1869	1869	1869	1869	21
580	20231107	091000	1389306	1869	1869	1869	1869	0
581	20231107	090900	1389306	1869	1869	1869	1869	0
582	20231107	090800	1389306	1869	1869	1869	1869	50
583	20231107	090700	1295856	1869	1869	1869	1869	0
584	20231107	090600	1295856	1869	1869	1869	1869	0
585	20231107	090500	1295856	1869	1869	1869	1869	0
586	20231107	090400	1295856	1869	1869	1869	1869	0
587	20231107	090300	1295856	1869	1869	1869	1869	1
588	20231107	090200	1293987	1868	1868	1868	1868	14
589	20231107	090100	1267835	1868	1869	1869	1868	13
590	20231107	090000	1243541	1869	1870	1870	1869	665