KissMeData/007280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184900	32494062	1851	1851	1851	1851	3318
3	20231101	184800	32494062	1851	1851	1851	1851	0
4	20231101	184700	32494062	1851	1851	1851	1851	0
5	20231101	184600	32494062	1851	1851	1851	1851	0
6	20231101	184500	32494062	1851	1851	1851	1851	0
7	20231101	184400	32494062	1851	1851	1851	1851	0
8	20231101	184300	32494062	1851	1851	1851	1851	0
9	20231101	184200	32494062	1851	1851	1851	1851	0
10	20231101	184100	32494062	1851	1851	1851	1851	0
11	20231101	184000	32494062	1851	1851	1851	1851	0
12	20231101	183900	32494062	1851	1851	1851	1851	0
13	20231101	183800	32494062	1851	1851	1851	1851	0
14	20231101	183700	32494062	1851	1851	1851	1851	0
15	20231101	183600	32494062	1851	1851	1851	1851	0
16	20231101	183500	32494062	1851	1851	1851	1851	0
17	20231101	183400	32494062	1851	1851	1851	1851	0
18	20231101	183300	32494062	1851	1851	1851	1851	0
19	20231101	183200	32494062	1851	1851	1851	1851	0
20	20231101	183100	32494062	1851	1851	1851	1851	0
21	20231101	183000	32494062	1851	1851	1851	1851	0
22	20231101	182900	32494062	1851	1851	1851	1851	0
23	20231101	182800	32494062	1851	1851	1851	1851	0
24	20231101	182700	32494062	1851	1851	1851	1851	0
25	20231101	182600	32494062	1851	1851	1851	1851	0
26	20231101	182500	32494062	1851	1851	1851	1851	0
27	20231101	182400	32494062	1851	1851	1851	1851	0
28	20231101	182300	32494062	1851	1851	1851	1851	0
29	20231101	182200	32494062	1851	1851	1851	1851	0
30	20231101	182100	32494062	1851	1851	1851	1851	0
31	20231101	182000	32494062	1851	1851	1851	1851	0
32	20231101	181900	32494062	1851	1851	1851	1851	3318
33	20231101	181800	32494062	1851	1851	1851	1851	0
34	20231101	181700	32494062	1851	1851	1851	1851	0
35	20231101	181600	32494062	1851	1851	1851	1851	0
36	20231101	181500	32494062	1851	1851	1851	1851	0
37	20231101	181400	32494062	1851	1851	1851	1851	0
38	20231101	181300	32494062	1851	1851	1851	1851	0
39	20231101	181200	32494062	1851	1851	1851	1851	0
40	20231101	181100	32494062	1851	1851	1851	1851	0
41	20231101	181000	32494062	1851	1851	1851	1851	0
42	20231101	180900	32494062	1851	1851	1851	1851	0
43	20231101	180800	32494062	1851	1851	1851	1851	0
44	20231101	180700	32494062	1851	1851	1851	1851	0
45	20231101	180600	32494062	1851	1851	1851	1851	0
46	20231101	180500	32494062	1851	1851	1851	1851	0
47	20231101	180400	32494062	1851	1851	1851	1851	0
48	20231101	180300	32494062	1851	1851	1851	1851	0
49	20231101	180200	32494062	1851	1851	1851	1851	0
50	20231101	180100	32494062	1851	1851	1851	1851	0
51	20231101	180000	32494062	1851	1851	1851	1851	0
52	20231101	175900	32494062	1851	1851	1851	1851	0
53	20231101	175800	32494062	1851	1851	1851	1851	0
54	20231101	175700	32494062	1851	1851	1851	1851	0
55	20231101	175600	32494062	1851	1851	1851	1851	0
56	20231101	175500	32494062	1851	1851	1851	1851	0
57	20231101	175400	32494062	1851	1851	1851	1851	0
58	20231101	175300	32494062	1851	1851	1851	1851	0
59	20231101	175200	32494062	1851	1851	1851	1851	0
60	20231101	175100	32494062	1851	1851	1851	1851	0
61	20231101	175000	32494062	1851	1851	1851	1851	0
62	20231101	174900	32494062	1851	1851	1851	1851	3318
63	20231101	174800	32494062	1851	1851	1851	1851	0
64	20231101	174700	32494062	1851	1851	1851	1851	0
65	20231101	174600	32494062	1851	1851	1851	1851	0
66	20231101	174500	32494062	1851	1851	1851	1851	0
67	20231101	174400	32494062	1851	1851	1851	1851	0
68	20231101	174300	32494062	1851	1851	1851	1851	0
69	20231101	174200	32494062	1851	1851	1851	1851	0
70	20231101	174100	32494062	1851	1851	1851	1851	0
71	20231101	174000	32494062	1851	1851	1851	1851	0
72	20231101	173900	32494062	1851	1851	1851	1851	0
73	20231101	173800	32494062	1851	1851	1851	1851	0
74	20231101	173700	32494062	1851	1851	1851	1851	0
75	20231101	173600	32494062	1851	1851	1851	1851	0
76	20231101	173500	32494062	1851	1851	1851	1851	0
77	20231101	173400	32494062	1851	1851	1851	1851	0
78	20231101	173300	32494062	1851	1851	1851	1851	0
79	20231101	173200	32494062	1851	1851	1851	1851	0
80	20231101	173100	32494062	1851	1851	1851	1851	0
81	20231101	173000	32494062	1851	1851	1851	1851	0
82	20231101	172900	32494062	1851	1851	1851	1851	0
83	20231101	172800	32494062	1851	1851	1851	1851	0
84	20231101	172700	32494062	1851	1851	1851	1851	0
85	20231101	172600	32494062	1851	1851	1851	1851	0
86	20231101	172500	32494062	1851	1851	1851	1851	0
87	20231101	172400	32494062	1851	1851	1851	1851	0
88	20231101	172300	32494062	1851	1851	1851	1851	0
89	20231101	172200	32494062	1851	1851	1851	1851	0
90	20231101	172100	32494062	1851	1851	1851	1851	0
91	20231101	172000	32494062	1851	1851	1851	1851	0
92	20231101	171900	32494062	1851	1851	1851	1851	3318
93	20231101	171800	32494062	1851	1851	1851	1851	0
94	20231101	171700	32494062	1851	1851	1851	1851	0
95	20231101	171600	32494062	1851	1851	1851	1851	0
96	20231101	171500	32494062	1851	1851	1851	1851	0
97	20231101	171400	32494062	1851	1851	1851	1851	0
98	20231101	171300	32494062	1851	1851	1851	1851	0
99	20231101	171200	32494062	1851	1851	1851	1851	0
100	20231101	171100	32494062	1851	1851	1851	1851	0
101	20231101	171000	32494062	1851	1851	1851	1851	0
102	20231101	170900	32494062	1851	1851	1851	1851	0
103	20231101	170800	32494062	1851	1851	1851	1851	0
104	20231101	170700	32494062	1851	1851	1851	1851	0
105	20231101	170600	32494062	1851	1851	1851	1851	0
106	20231101	170500	32494062	1851	1851	1851	1851	0
107	20231101	170400	32494062	1851	1851	1851	1851	0
108	20231101	170300	32494062	1851	1851	1851	1851	0
109	20231101	170200	32494062	1851	1851	1851	1851	0
110	20231101	170100	32494062	1851	1851	1851	1851	0
111	20231101	170000	32494062	1851	1851	1851	1851	0
112	20231101	165900	32494062	1851	1851	1851	1851	0
113	20231101	165800	32494062	1851	1851	1851	1851	0
114	20231101	165700	32494062	1851	1851	1851	1851	0
115	20231101	165600	32494062	1851	1851	1851	1851	0
116	20231101	165500	32494062	1851	1851	1851	1851	0
117	20231101	165400	32494062	1851	1851	1851	1851	0
118	20231101	165300	32494062	1851	1851	1851	1851	0
119	20231101	165200	32494062	1851	1851	1851	1851	0
120	20231101	165100	32494062	1851	1851	1851	1851	0
121	20231101	165000	32494062	1851	1851	1851	1851	0
122	20231101	164900	32494062	1851	1851	1851	1851	3318
123	20231101	164800	32494062	1851	1851	1851	1851	0
124	20231101	164700	32494062	1851	1851	1851	1851	0
125	20231101	164600	32494062	1851	1851	1851	1851	0
126	20231101	164500	32494062	1851	1851	1851	1851	0
127	20231101	164400	32494062	1851	1851	1851	1851	0
128	20231101	164300	32494062	1851	1851	1851	1851	0
129	20231101	164200	32494062	1851	1851	1851	1851	0
130	20231101	164100	32494062	1851	1851	1851	1851	0
131	20231101	164000	32494062	1851	1851	1851	1851	0
132	20231101	163900	32494062	1851	1851	1851	1851	0
133	20231101	163800	32494062	1851	1851	1851	1851	0
134	20231101	163700	32494062	1851	1851	1851	1851	0
135	20231101	163600	32494062	1851	1851	1851	1851	0
136	20231101	163500	32494062	1851	1851	1851	1851	0
137	20231101	163400	32494062	1851	1851	1851	1851	0
138	20231101	163300	32494062	1851	1851	1851	1851	0
139	20231101	163200	32494062	1851	1851	1851	1851	0
140	20231101	163100	32494062	1851	1851	1851	1851	0
141	20231101	163000	32494062	1851	1851	1851	1851	0
142	20231101	162900	32494062	1851	1851	1851	1851	0
143	20231101	162800	32494062	1851	1851	1851	1851	0
144	20231101	162700	32494062	1851	1851	1851	1851	0
145	20231101	162600	32494062	1851	1851	1851	1851	0
146	20231101	162500	32494062	1851	1851	1851	1851	0
147	20231101	162400	32494062	1851	1851	1851	1851	0
148	20231101	162300	32494062	1851	1851	1851	1851	0
149	20231101	162200	32494062	1851	1851	1851	1851	0
150	20231101	162100	32494062	1851	1851	1851	1851	0
151	20231101	162000	32494062	1851	1851	1851	1851	0
152	20231101	161900	32494062	1851	1851	1851	1851	3318
153	20231101	161800	32494062	1851	1851	1851	1851	0
154	20231101	161700	32494062	1851	1851	1851	1851	0
155	20231101	161600	32494062	1851	1851	1851	1851	0
156	20231101	161500	32494062	1851	1851	1851	1851	0
157	20231101	161400	32494062	1851	1851	1851	1851	0
158	20231101	161300	32494062	1851	1851	1851	1851	0
159	20231101	161200	32494062	1851	1851	1851	1851	0
160	20231101	161100	32494062	1851	1851	1851	1851	0
161	20231101	161000	32494062	1851	1851	1851	1851	0
162	20231101	160900	32494062	1851	1851	1851	1851	0
163	20231101	160800	32494062	1851	1851	1851	1851	0
164	20231101	160700	32494062	1851	1851	1851	1851	0
165	20231101	160600	32494062	1851	1851	1851	1851	0
166	20231101	160500	32494062	1851	1851	1851	1851	0
167	20231101	160400	32494062	1851	1851	1851	1851	0
168	20231101	160300	32494062	1851	1851	1851	1851	0
169	20231101	160200	32494062	1851	1851	1851	1851	0
170	20231101	160100	32494062	1851	1851	1851	1851	0
171	20231101	160000	32494062	1851	1851	1851	1851	0
172	20231101	155900	32494062	1851	1851	1851	1851	0
173	20231101	155800	32494062	1851	1851	1851	1851	0
174	20231101	155700	32494062	1851	1851	1851	1851	0
175	20231101	155600	32494062	1851	1851	1851	1851	0
176	20231101	155500	32494062	1851	1851	1851	1851	0
177	20231101	155400	32494062	1851	1851	1851	1851	0
178	20231101	155300	32494062	1851	1851	1851	1851	0
179	20231101	155200	32494062	1851	1851	1851	1851	0
180	20231101	155100	32494062	1851	1851	1851	1851	0
181	20231101	155000	32494062	1851	1851	1851	1851	0
182	20231101	154900	32494062	1851	1851	1851	1851	3318
183	20231101	154800	32494062	1851	1851	1851	1851	0
184	20231101	154700	32494062	1851	1851	1851	1851	0
185	20231101	154600	32494062	1851	1851	1851	1851	0
186	20231101	154500	32494062	1851	1851	1851	1851	0
187	20231101	154400	32494062	1851	1851	1851	1851	0
188	20231101	154300	32494062	1851	1851	1851	1851	0
189	20231101	154200	32494062	1851	1851	1851	1851	0
190	20231101	154100	32494062	1851	1851	1851	1851	0
191	20231101	154000	32494062	1851	1851	1851	1851	0
192	20231101	153900	32494062	1851	1851	1851	1851	0
193	20231101	153800	32494062	1851	1851	1851	1851	0
194	20231101	153700	32494062	1851	1851	1851	1851	0
195	20231101	153600	32494062	1851	1851	1851	1851	0
196	20231101	153500	32494062	1851	1851	1851	1851	0
197	20231101	153400	32494062	1851	1851	1851	1851	0
198	20231101	153300	32494062	1851	1851	1851	1851	0
199	20231101	153200	32494062	1851	1851	1851	1851	0
200	20231101	153100	32494062	1851	1851	1851	1851	0
201	20231101	153000	32494062	1851	1851	1851	1851	3318
202	20231101	152900	26352444	1824	1824	1824	1824	0
203	20231101	152800	26352444	1824	1824	1824	1824	0
204	20231101	152700	26352444	1824	1824	1824	1824	0
205	20231101	152600	26352444	1824	1824	1824	1824	0
206	20231101	152500	26352444	1824	1824	1824	1824	0
207	20231101	152400	26352444	1824	1824	1824	1824	0
208	20231101	152300	26352444	1824	1824	1824	1824	0
209	20231101	152200	26352444	1824	1824	1824	1824	0
210	20231101	152100	26352444	1824	1824	1824	1824	0
211	20231101	152000	26352444	1824	1824	1824	1824	0
212	20231101	151900	26352444	1824	1824	1824	1824	0
213	20231101	151800	26352444	1824	1824	1824	1824	1
214	20231101	151700	26350620	1829	1829	1829	1829	1
215	20231101	151600	26348791	1824	1824	1824	1824	0
216	20231101	151500	26348791	1824	1824	1824	1824	2
217	20231101	151400	26345143	1824	1824	1824	1824	0
218	20231101	151300	26345143	1824	1824	1824	1824	108
219	20231101	151200	26148151	1829	1829	1829	1829	0
220	20231101	151100	26148151	1829	1829	1829	1829	0
221	20231101	151000	26148151	1829	1829	1829	1829	0
222	20231101	150900	26148151	1829	1829	1829	1829	5
223	20231101	150800	26139006	1829	1829	1829	1829	0
224	20231101	150700	26139006	1829	1829	1829	1829	0
225	20231101	150600	26139006	1829	1829	1829	1829	0
226	20231101	150500	26139006	1829	1829	1829	1829	0
227	20231101	150400	26139006	1829	1829	1829	1829	0
228	20231101	150300	26139006	1829	1829	1829	1829	0
229	20231101	150200	26139006	1829	1829	1829	1829	0
230	20231101	150100	26139006	1829	1829	1829	1829	0
231	20231101	150000	26139006	1829	1829	1829	1829	45
232	20231101	145900	26056701	1829	1829	1829	1829	1
233	20231101	145800	26054872	1824	1824	1824	1824	0
234	20231101	145700	26054872	1824	1824	1824	1824	0
235	20231101	145600	26054872	1824	1824	1824	1824	0
236	20231101	145500	26054872	1824	1824	1824	1824	45
237	20231101	145400	25972792	1824	1824	1824	1824	53
238	20231101	145300	25876120	1824	1824	1824	1824	47
239	20231101	145200	25790392	1824	1824	1824	1824	300
240	20231101	145100	25243192	1824	1824	1824	1824	0
241	20231101	145000	25243192	1824	1825	1825	1824	680
242	20231101	144900	24002368	1825	1825	1825	1825	0
243	20231101	144800	24002368	1825	1825	1825	1825	0
244	20231101	144700	24002368	1825	1825	1825	1825	100
245	20231101	144600	23819868	1825	1825	1825	1825	300
246	20231101	144500	23272368	1825	1825	1825	1825	0
247	20231101	144400	23272368	1825	1825	1825	1825	0
248	20231101	144300	23272368	1825	1825	1825	1825	0
249	20231101	144200	23272368	1825	1825	1825	1825	0
250	20231101	144100	23272368	1825	1825	1825	1825	0
251	20231101	144000	23272368	1825	1825	1825	1825	0
252	20231101	143900	23272368	1825	1825	1825	1825	0
253	20231101	143800	23272368	1825	1825	1825	1825	0
254	20231101	143700	23272368	1825	1830	1831	1825	1816
255	20231101	143600	19947769	1830	1830	1830	1830	109
256	20231101	143500	19748299	1831	1831	1831	1831	0
257	20231101	143400	19748299	1831	1831	1831	1831	0
258	20231101	143300	19748299	1831	1831	1831	1831	0
259	20231101	143200	19748299	1831	1831	1831	1831	0
260	20231101	143100	19748299	1831	1831	1831	1831	0
261	20231101	143000	19748299	1831	1831	1831	1831	0
262	20231101	142900	19748299	1831	1831	1831	1831	89
263	20231101	142800	19585340	1831	1831	1831	1831	0
264	20231101	142700	19585340	1831	1835	1835	1831	900
265	20231101	142600	17936766	1835	1835	1835	1835	0
266	20231101	142500	17936766	1835	1836	1836	1835	800
267	20231101	142400	16468762	1836	1836	1836	1836	0
268	20231101	142300	16468762	1836	1836	1836	1836	1000
269	20231101	142200	14632762	1835	1843	1843	1835	500
270	20231101	142100	13714334	1851	1851	1851	1851	0
271	20231101	142000	13714334	1851	1851	1851	1851	0
272	20231101	141900	13714334	1851	1851	1851	1851	0
273	20231101	141800	13714334	1851	1851	1851	1851	0
274	20231101	141700	13714334	1851	1851	1851	1851	0
275	20231101	141600	13714334	1851	1851	1851	1851	0
276	20231101	141500	13714334	1851	1851	1851	1851	0
277	20231101	141400	13714334	1851	1851	1851	1851	0
278	20231101	141300	13714334	1851	1851	1851	1851	0
279	20231101	141200	13714334	1851	1851	1851	1851	0
280	20231101	141100	13714334	1851	1851	1851	1851	0
281	20231101	141000	13714334	1851	1851	1851	1851	0
282	20231101	140900	13714334	1851	1851	1851	1851	0
283	20231101	140800	13714334	1851	1851	1851	1851	0
284	20231101	140700	13714334	1851	1851	1851	1851	0
285	20231101	140600	13714334	1851	1851	1851	1851	0
286	20231101	140500	13714334	1851	1851	1851	1851	0
287	20231101	140400	13714334	1851	1851	1851	1851	0
288	20231101	140300	13714334	1851	1851	1851	1851	0
289	20231101	140200	13714334	1851	1851	1851	1851	0
290	20231101	140100	13714334	1851	1851	1851	1851	0
291	20231101	140000	13714334	1851	1851	1851	1851	0
292	20231101	135900	13714334	1851	1851	1851	1851	0
293	20231101	135800	13714334	1851	1851	1851	1851	0
294	20231101	135700	13714334	1851	1851	1851	1851	0
295	20231101	135600	13714334	1851	1851	1851	1851	0
296	20231101	135500	13714334	1851	1851	1851	1851	0
297	20231101	135400	13714334	1851	1851	1851	1851	0
298	20231101	135300	13714334	1851	1851	1851	1851	0
299	20231101	135200	13714334	1851	1851	1851	1851	0
300	20231101	135100	13714334	1851	1851	1851	1851	0
301	20231101	135000	13714334	1851	1851	1851	1851	0
302	20231101	134900	13714334	1851	1851	1851	1851	0
303	20231101	134800	13714334	1851	1851	1851	1851	0
304	20231101	134700	13714334	1851	1851	1851	1851	0
305	20231101	134600	13714334	1851	1851	1851	1851	0
306	20231101	134500	13714334	1851	1851	1851	1851	0
307	20231101	134400	13714334	1851	1851	1851	1851	0
308	20231101	134300	13714334	1851	1851	1851	1851	0
309	20231101	134200	13714334	1851	1851	1851	1851	0
310	20231101	134100	13714334	1851	1851	1851	1851	0
311	20231101	134000	13714334	1851	1851	1851	1851	0
312	20231101	133900	13714334	1851	1851	1851	1851	0
313	20231101	133800	13714334	1851	1851	1851	1851	0
314	20231101	133700	13714334	1851	1851	1851	1851	0
315	20231101	133600	13714334	1851	1851	1851	1851	0
316	20231101	133500	13714334	1851	1851	1851	1851	0
317	20231101	133400	13714334	1851	1851	1851	1851	0
318	20231101	133300	13714334	1851	1851	1851	1851	0
319	20231101	133200	13714334	1851	1851	1851	1851	0
320	20231101	133100	13714334	1851	1851	1851	1851	0
321	20231101	133000	13714334	1851	1851	1851	1851	0
322	20231101	132900	13714334	1851	1851	1851	1851	0
323	20231101	132800	13714334	1851	1851	1851	1851	0
324	20231101	132700	13714334	1851	1851	1851	1851	0
325	20231101	132600	13714334	1851	1851	1851	1851	3
326	20231101	132500	13708781	1851	1851	1851	1851	0
327	20231101	132400	13708781	1851	1851	1851	1851	0
328	20231101	132300	13708781	1851	1851	1851	1851	0
329	20231101	132200	13708781	1851	1851	1851	1851	0
330	20231101	132100	13708781	1851	1851	1851	1851	0
331	20231101	132000	13708781	1851	1851	1851	1851	0
332	20231101	131900	13708781	1851	1851	1851	1851	0
333	20231101	131800	13708781	1851	1851	1851	1851	0
334	20231101	131700	13708781	1851	1851	1851	1851	0
335	20231101	131600	13708781	1851	1851	1851	1851	0
336	20231101	131500	13708781	1851	1851	1851	1851	0
337	20231101	131400	13708781	1851	1851	1851	1851	0
338	20231101	131300	13708781	1851	1851	1851	1851	0
339	20231101	131200	13708781	1851	1851	1851	1851	0
340	20231101	131100	13708781	1851	1851	1851	1851	1
341	20231101	131000	13706930	1851	1851	1851	1851	5
342	20231101	130900	13697675	1852	1852	1852	1852	0
343	20231101	130800	13697675	1852	1852	1852	1852	0
344	20231101	130700	13697675	1852	1852	1852	1852	0
345	20231101	130600	13697675	1852	1852	1852	1852	0
346	20231101	130500	13697675	1852	1848	1852	1848	948
347	20231101	130400	11943030	1843	1843	1843	1843	0
348	20231101	130300	11943030	1843	1843	1843	1843	0
349	20231101	130200	11943030	1843	1843	1843	1843	0
350	20231101	130100	11943030	1843	1843	1843	1843	0
351	20231101	130000	11943030	1843	1843	1843	1843	0
352	20231101	125900	11943030	1843	1843	1843	1843	0
353	20231101	125800	11943030	1843	1843	1843	1843	0
354	20231101	125700	11943030	1843	1843	1843	1843	0
355	20231101	125600	11943030	1843	1843	1843	1843	0
356	20231101	125500	11943030	1843	1843	1843	1843	0
357	20231101	125400	11943030	1843	1843	1843	1843	0
358	20231101	125300	11943030	1843	1843	1843	1843	0
359	20231101	125200	11943030	1843	1843	1843	1843	0
360	20231101	125100	11943030	1843	1843	1843	1843	0
361	20231101	125000	11943030	1843	1843	1843	1843	0
362	20231101	124900	11943030	1843	1843	1843	1843	0
363	20231101	124800	11943030	1843	1843	1843	1843	0
364	20231101	124700	11943030	1843	1843	1843	1843	0
365	20231101	124600	11943030	1843	1843	1843	1843	0
366	20231101	124500	11943030	1843	1843	1843	1843	0
367	20231101	124400	11943030	1843	1843	1843	1843	0
368	20231101	124300	11943030	1843	1843	1843	1843	0
369	20231101	124200	11943030	1843	1843	1843	1843	0
370	20231101	124100	11943030	1843	1843	1843	1843	0
371	20231101	124000	11943030	1843	1843	1843	1843	0
372	20231101	123900	11943030	1843	1843	1843	1843	0
373	20231101	123800	11943030	1843	1843	1843	1843	0
374	20231101	123700	11943030	1843	1843	1843	1843	0
375	20231101	123600	11943030	1843	1843	1843	1843	0
376	20231101	123500	11943030	1843	1843	1843	1843	0
377	20231101	123400	11943030	1843	1843	1843	1843	0
378	20231101	123300	11943030	1843	1843	1843	1843	0
379	20231101	123200	11943030	1843	1843	1843	1843	0
380	20231101	123100	11943030	1843	1843	1843	1843	0
381	20231101	123000	11943030	1843	1843	1843	1843	0
382	20231101	122900	11943030	1843	1843	1843	1843	0
383	20231101	122800	11943030	1843	1843	1843	1843	0
384	20231101	122700	11943030	1843	1843	1843	1843	0
385	20231101	122600	11943030	1843	1843	1843	1843	10
386	20231101	122500	11924600	1849	1849	1849	1849	0
387	20231101	122400	11924600	1849	1849	1849	1849	0
388	20231101	122300	11924600	1849	1849	1849	1849	0
389	20231101	122200	11924600	1849	1849	1849	1849	0
390	20231101	122100	11924600	1849	1849	1849	1849	0
391	20231101	122000	11924600	1849	1849	1849	1849	0
392	20231101	121900	11924600	1849	1849	1849	1849	0
393	20231101	121800	11924600	1849	1849	1849	1849	0
394	20231101	121700	11924600	1849	1849	1849	1849	0
395	20231101	121600	11924600	1849	1849	1849	1849	0
396	20231101	121500	11924600	1849	1849	1849	1849	0
397	20231101	121400	11924600	1849	1849	1849	1849	0
398	20231101	121300	11924600	1849	1849	1849	1849	0
399	20231101	121200	11924600	1849	1849	1849	1849	0
400	20231101	121100	11924600	1849	1849	1849	1849	0
401	20231101	121000	11924600	1849	1849	1849	1849	0
402	20231101	120900	11924600	1849	1849	1849	1849	0
403	20231101	120800	11924600	1849	1849	1849	1849	0
404	20231101	120700	11924600	1849	1849	1849	1849	0
405	20231101	120600	11924600	1849	1849	1849	1849	0
406	20231101	120500	11924600	1849	1848	1849	1848	24
407	20231101	120400	11880244	1829	1829	1829	1829	0
408	20231101	120300	11880244	1829	1829	1829	1829	43
409	20231101	120200	11801597	1843	1847	1847	1843	325
410	20231101	120100	11202028	1847	1847	1847	1847	0
411	20231101	120000	11202028	1847	1847	1847	1847	0
412	20231101	115900	11202028	1847	1847	1847	1847	0
413	20231101	115800	11202028	1847	1847	1847	1847	0
414	20231101	115700	11202028	1847	1847	1847	1847	0
415	20231101	115600	11202028	1847	1847	1847	1847	0
416	20231101	115500	11202028	1847	1847	1847	1847	0
417	20231101	115400	11202028	1847	1847	1847	1847	0
418	20231101	115300	11202028	1847	1847	1847	1847	0
419	20231101	115200	11202028	1847	1847	1847	1847	0
420	20231101	115100	11202028	1847	1847	1847	1847	0
421	20231101	115000	11202028	1847	1847	1847	1847	0
422	20231101	114900	11202028	1847	1847	1847	1847	0
423	20231101	114800	11202028	1847	1847	1847	1847	0
424	20231101	114700	11202028	1847	1847	1847	1847	0
425	20231101	114600	11202028	1847	1847	1847	1847	0
426	20231101	114500	11202028	1847	1847	1847	1847	0
427	20231101	114400	11202028	1847	1847	1847	1847	0
428	20231101	114300	11202028	1847	1847	1847	1847	0
429	20231101	114200	11202028	1847	1847	1847	1847	0
430	20231101	114100	11202028	1847	1847	1847	1847	0
431	20231101	114000	11202028	1847	1847	1847	1847	0
432	20231101	113900	11202028	1847	1847	1847	1847	0
433	20231101	113800	11202028	1847	1847	1847	1847	0
434	20231101	113700	11202028	1847	1847	1847	1847	0
435	20231101	113600	11202028	1847	1847	1847	1847	0
436	20231101	113500	11202028	1847	1847	1847	1847	0
437	20231101	113400	11202028	1847	1847	1847	1847	0
438	20231101	113300	11202028	1847	1847	1847	1847	3
439	20231101	113200	11196487	1847	1847	1847	1847	0
440	20231101	113100	11196487	1847	1847	1847	1847	0
441	20231101	113000	11196487	1847	1847	1847	1847	0
442	20231101	112900	11196487	1847	1847	1847	1847	50
443	20231101	112800	11104137	1849	1849	1849	1849	0
444	20231101	112700	11104137	1849	1849	1849	1849	0
445	20231101	112600	11104137	1849	1849	1849	1849	0
446	20231101	112500	11104137	1849	1849	1849	1849	0
447	20231101	112400	11104137	1849	1849	1849	1849	0
448	20231101	112300	11104137	1849	1849	1849	1849	0
449	20231101	112200	11104137	1849	1849	1849	1849	0
450	20231101	112100	11104137	1849	1849	1849	1849	0
451	20231101	112000	11104137	1849	1849	1849	1849	0
452	20231101	111900	11104137	1849	1849	1849	1849	0
453	20231101	111800	11104137	1849	1849	1849	1849	0
454	20231101	111700	11104137	1849	1849	1849	1849	0
455	20231101	111600	11104137	1849	1849	1849	1849	0
456	20231101	111500	11104137	1849	1849	1849	1849	21
457	20231101	111400	11065308	1849	1849	1849	1849	0
458	20231101	111300	11065308	1849	1849	1849	1849	0
459	20231101	111200	11065308	1849	1849	1849	1849	10
460	20231101	111100	11046818	1849	1849	1849	1849	0
461	20231101	111000	11046818	1849	1850	1850	1849	20
462	20231101	110900	11009837	1849	1849	1849	1849	0
463	20231101	110800	11009837	1849	1849	1849	1849	0
464	20231101	110700	11009837	1849	1849	1849	1849	50
465	20231101	110600	10917387	1849	1849	1849	1849	0
466	20231101	110500	10917387	1849	1849	1849	1849	0
467	20231101	110400	10917387	1849	1851	1851	1849	50
468	20231101	110300	10824904	1852	1852	1852	1852	0
469	20231101	110200	10824904	1852	1852	1852	1852	0
470	20231101	110100	10824904	1852	1852	1852	1852	0
471	20231101	110000	10824904	1852	1852	1852	1852	0
472	20231101	105900	10824904	1852	1852	1852	1852	0
473	20231101	105800	10824904	1852	1852	1852	1852	0
474	20231101	105700	10824904	1852	1852	1852	1852	0
475	20231101	105600	10824904	1852	1852	1852	1852	0
476	20231101	105500	10824904	1852	1852	1852	1852	0
477	20231101	105400	10824904	1852	1853	1853	1852	124
478	20231101	105300	10595156	1853	1853	1853	1853	0
479	20231101	105200	10595156	1853	1853	1853	1853	0
480	20231101	105100	10595156	1853	1853	1853	1853	0
481	20231101	105000	10595156	1853	1853	1853	1853	0
482	20231101	104900	10595156	1853	1853	1853	1853	0
483	20231101	104800	10595156	1853	1853	1853	1853	8
484	20231101	104700	10580332	1853	1853	1853	1853	0
485	20231101	104600	10580332	1853	1853	1853	1853	498
486	20231101	104500	9657538	1852	1852	1852	1852	0
487	20231101	104400	9657538	1852	1852	1852	1852	0
488	20231101	104300	9657538	1852	1852	1852	1852	0
489	20231101	104200	9657538	1852	1852	1852	1852	0
490	20231101	104100	9657538	1852	1853	1853	1852	7
491	20231101	104000	9644573	1853	1853	1853	1853	0
492	20231101	103900	9644573	1853	1853	1853	1853	0
493	20231101	103800	9644573	1853	1853	1853	1853	0
494	20231101	103700	9644573	1853	1853	1853	1853	0
495	20231101	103600	9644573	1853	1853	1853	1853	0
496	20231101	103500	9644573	1853	1853	1853	1853	10
497	20231101	103400	9626043	1853	1853	1853	1853	4
498	20231101	103300	9618631	1853	1853	1853	1853	9
499	20231101	103200	9601954	1853	1853	1853	1853	0
500	20231101	103100	9601954	1853	1853	1853	1853	6
501	20231101	103000	9590836	1853	1853	1853	1853	30
502	20231101	102900	9535246	1853	1853	1853	1853	13
503	20231101	102800	9511157	1853	1853	1853	1853	6
504	20231101	102700	9500039	1853	1853	1853	1853	3
505	20231101	102600	9494480	1853	1853	1853	1853	11
506	20231101	102500	9474097	1853	1853	1853	1853	3
507	20231101	102400	9468538	1853	1853	1853	1853	6
508	20231101	102300	9457420	1853	1853	1853	1853	23
509	20231101	102200	9414801	1853	1853	1853	1853	20
510	20231101	102100	9377741	1853	1853	1853	1853	0
511	20231101	102000	9377741	1853	1853	1853	1853	0
512	20231101	101900	9377741	1853	1853	1853	1853	0
513	20231101	101800	9377741	1853	1853	1853	1853	8
514	20231101	101700	9362917	1853	1853	1853	1853	0
515	20231101	101600	9362917	1853	1853	1853	1853	0
516	20231101	101500	9362917	1853	1853	1853	1853	100
517	20231101	101400	9177617	1853	1853	1853	1853	0
518	20231101	101300	9177617	1853	1853	1853	1853	1000
519	20231101	101200	7324617	1853	1853	1853	1853	0
520	20231101	101100	7324617	1853	1853	1853	1853	0
521	20231101	101000	7324617	1853	1853	1853	1853	0
522	20231101	100900	7324617	1853	1853	1853	1853	0
523	20231101	100800	7324617	1853	1853	1853	1853	0
524	20231101	100700	7324617	1853	1853	1853	1853	2
525	20231101	100600	7320911	1851	1851	1851	1851	0
526	20231101	100500	7320911	1851	1851	1851	1851	0
527	20231101	100400	7320911	1851	1851	1851	1851	0
528	20231101	100300	7320911	1851	1851	1851	1851	0
529	20231101	100200	7320911	1851	1851	1851	1851	0
530	20231101	100100	7320911	1851	1851	1851	1851	0
531	20231101	100000	7320911	1851	1851	1851	1851	0
532	20231101	095900	7320911	1851	1853	1853	1851	51
533	20231101	095800	7226508	1853	1853	1853	1853	0
534	20231101	095700	7226508	1853	1853	1853	1853	0
535	20231101	095600	7226508	1853	1853	1853	1853	0
536	20231101	095500	7226508	1853	1853	1853	1853	1
537	20231101	095400	7224655	1851	1853	1853	1851	948
538	20231101	095300	5468111	1853	1856	1856	1853	47
539	20231101	095200	5380988	1880	1880	1880	1880	0
540	20231101	095100	5380988	1880	1880	1880	1880	0
541	20231101	095000	5380988	1880	1880	1880	1880	0
542	20231101	094900	5380988	1880	1880	1880	1880	0
543	20231101	094800	5380988	1880	1880	1880	1880	0
544	20231101	094700	5380988	1880	1880	1880	1880	0
545	20231101	094600	5380988	1880	1880	1880	1880	0
546	20231101	094500	5380988	1880	1880	1880	1880	0
547	20231101	094400	5380988	1880	1880	1880	1880	0
548	20231101	094300	5380988	1880	1880	1880	1880	3
549	20231101	094200	5375348	1883	1883	1883	1883	0
550	20231101	094100	5375348	1883	1882	1883	1882	8
551	20231101	094000	5360285	1885	1885	1885	1885	0
552	20231101	093900	5360285	1885	1885	1885	1885	0
553	20231101	093800	5360285	1885	1885	1885	1884	45
554	20231101	093700	5275461	1886	1886	1886	1886	0
555	20231101	093600	5275461	1886	1883	1886	1883	112
556	20231101	093500	5064460	1856	1856	1856	1856	0
557	20231101	093400	5064460	1856	1856	1856	1856	60
558	20231101	093300	4953100	1857	1857	1857	1857	0
559	20231101	093200	4953100	1857	1857	1857	1857	0
560	20231101	093100	4953100	1857	1860	1860	1857	2000
561	20231101	093000	1238699	1860	1860	1860	1860	0
562	20231101	092900	1238699	1860	1860	1860	1860	0
563	20231101	092800	1238699	1860	1860	1860	1860	0
564	20231101	092700	1238699	1860	1860	1860	1860	250
565	20231101	092600	773699	1894	1894	1894	1894	0
566	20231101	092500	773699	1894	1894	1894	1894	0
567	20231101	092400	773699	1894	1894	1894	1894	0
568	20231101	092300	773699	1894	1894	1894	1894	0
569	20231101	092200	773699	1894	1894	1894	1894	0
570	20231101	092100	773699	1894	1894	1894	1894	20
571	20231101	092000	735819	1896	1896	1896	1896	0
572	20231101	091900	735819	1896	1896	1896	1896	0
573	20231101	091800	735819	1896	1896	1896	1896	0
574	20231101	091700	735819	1896	1896	1896	1896	0
575	20231101	091600	735819	1896	1896	1896	1896	100
576	20231101	091500	546219	1897	1897	1897	1897	0
577	20231101	091400	546219	1897	1897	1897	1897	0
578	20231101	091300	546219	1897	1897	1897	1897	0
579	20231101	091200	546219	1897	1897	1897	1897	5
580	20231101	091100	536734	1898	1898	1898	1898	0
581	20231101	091000	536734	1898	1898	1898	1898	1
582	20231101	090900	534836	1898	1899	1900	1898	11
583	20231101	090800	513947	1900	1900	1900	1900	0
584	20231101	090700	513947	1900	1856	1900	1856	240
585	20231101	090600	67521	1823	1823	1823	1823	0
586	20231101	090500	67521	1823	1823	1823	1823	0
587	20231101	090400	67521	1823	1823	1823	1823	0
588	20231101	090300	67521	1823	1823	1823	1823	0
589	20231101	090200	67521	1823	1823	1823	1823	0
590	20231101	090100	67521	1823	1823	1823	1823	0
591	20231101	090000	67521	1823	1823	1823	1823	32