KissMeData/007280/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184900	43623643	1870	1870	1870	1870	608
3	20231106	184800	43623643	1870	1870	1870	1870	0
4	20231106	184700	43623643	1870	1870	1870	1870	0
5	20231106	184600	43623643	1870	1870	1870	1870	0
6	20231106	184500	43623643	1870	1870	1870	1870	0
7	20231106	184400	43623643	1870	1870	1870	1870	0
8	20231106	184300	43623643	1870	1870	1870	1870	0
9	20231106	184200	43623643	1870	1870	1870	1870	0
10	20231106	184100	43623643	1870	1870	1870	1870	0
11	20231106	184000	43623643	1870	1870	1870	1870	0
12	20231106	183900	43623643	1870	1870	1870	1870	0
13	20231106	183800	43623643	1870	1870	1870	1870	0
14	20231106	183700	43623643	1870	1870	1870	1870	0
15	20231106	183600	43623643	1870	1870	1870	1870	0
16	20231106	183500	43623643	1870	1870	1870	1870	0
17	20231106	183400	43623643	1870	1870	1870	1870	0
18	20231106	183300	43623643	1870	1870	1870	1870	0
19	20231106	183200	43623643	1870	1870	1870	1870	0
20	20231106	183100	43623643	1870	1870	1870	1870	0
21	20231106	183000	43623643	1870	1870	1870	1870	0
22	20231106	182900	43623643	1870	1870	1870	1870	0
23	20231106	182800	43623643	1870	1870	1870	1870	0
24	20231106	182700	43623643	1870	1870	1870	1870	0
25	20231106	182600	43623643	1870	1870	1870	1870	0
26	20231106	182500	43623643	1870	1870	1870	1870	0
27	20231106	182400	43623643	1870	1870	1870	1870	0
28	20231106	182300	43623643	1870	1870	1870	1870	0
29	20231106	182200	43623643	1870	1870	1870	1870	0
30	20231106	182100	43623643	1870	1870	1870	1870	0
31	20231106	182000	43623643	1870	1870	1870	1870	0
32	20231106	181900	43623643	1870	1870	1870	1870	608
33	20231106	181800	43623643	1870	1870	1870	1870	0
34	20231106	181700	43623643	1870	1870	1870	1870	0
35	20231106	181600	43623643	1870	1870	1870	1870	0
36	20231106	181500	43623643	1870	1870	1870	1870	0
37	20231106	181400	43623643	1870	1870	1870	1870	0
38	20231106	181300	43623643	1870	1870	1870	1870	0
39	20231106	181200	43623643	1870	1870	1870	1870	0
40	20231106	181100	43623643	1870	1870	1870	1870	0
41	20231106	181000	43623643	1870	1870	1870	1870	0
42	20231106	180900	43623643	1870	1870	1870	1870	0
43	20231106	180800	43623643	1870	1870	1870	1870	0
44	20231106	180700	43623643	1870	1870	1870	1870	0
45	20231106	180600	43623643	1870	1870	1870	1870	0
46	20231106	180500	43623643	1870	1870	1870	1870	0
47	20231106	180400	43623643	1870	1870	1870	1870	0
48	20231106	180300	43623643	1870	1870	1870	1870	0
49	20231106	180200	43623643	1870	1870	1870	1870	0
50	20231106	180100	43623643	1870	1870	1870	1870	0
51	20231106	180000	43623643	1870	1870	1870	1870	0
52	20231106	175900	43623643	1870	1870	1870	1870	0
53	20231106	175800	43623643	1870	1870	1870	1870	0
54	20231106	175700	43623643	1870	1870	1870	1870	0
55	20231106	175600	43623643	1870	1870	1870	1870	0
56	20231106	175500	43623643	1870	1870	1870	1870	0
57	20231106	175400	43623643	1870	1870	1870	1870	0
58	20231106	175300	43623643	1870	1870	1870	1870	0
59	20231106	175200	43623643	1870	1870	1870	1870	0
60	20231106	175100	43623643	1870	1870	1870	1870	0
61	20231106	175000	43623643	1870	1870	1870	1870	0
62	20231106	174900	43623643	1870	1870	1870	1870	608
63	20231106	174800	43623643	1870	1870	1870	1870	0
64	20231106	174700	43623643	1870	1870	1870	1870	0
65	20231106	174600	43623643	1870	1870	1870	1870	0
66	20231106	174500	43623643	1870	1870	1870	1870	0
67	20231106	174400	43623643	1870	1870	1870	1870	0
68	20231106	174300	43623643	1870	1870	1870	1870	0
69	20231106	174200	43623643	1870	1870	1870	1870	0
70	20231106	174100	43623643	1870	1870	1870	1870	0
71	20231106	174000	43623643	1870	1870	1870	1870	0
72	20231106	173900	43623643	1870	1870	1870	1870	0
73	20231106	173800	43623643	1870	1870	1870	1870	0
74	20231106	173700	43623643	1870	1870	1870	1870	0
75	20231106	173600	43623643	1870	1870	1870	1870	0
76	20231106	173500	43623643	1870	1870	1870	1870	0
77	20231106	173400	43623643	1870	1870	1870	1870	0
78	20231106	173300	43623643	1870	1870	1870	1870	0
79	20231106	173200	43623643	1870	1870	1870	1870	0
80	20231106	173100	43623643	1870	1870	1870	1870	0
81	20231106	173000	43623643	1870	1870	1870	1870	0
82	20231106	172900	43623643	1870	1870	1870	1870	0
83	20231106	172800	43623643	1870	1870	1870	1870	0
84	20231106	172700	43623643	1870	1870	1870	1870	0
85	20231106	172600	43623643	1870	1870	1870	1870	0
86	20231106	172500	43623643	1870	1870	1870	1870	0
87	20231106	172400	43623643	1870	1870	1870	1870	0
88	20231106	172300	43623643	1870	1870	1870	1870	0
89	20231106	172200	43623643	1870	1870	1870	1870	0
90	20231106	172100	43623643	1870	1870	1870	1870	0
91	20231106	172000	43623643	1870	1870	1870	1870	0
92	20231106	171900	43623643	1870	1870	1870	1870	608
93	20231106	171800	43623643	1870	1870	1870	1870	0
94	20231106	171700	43623643	1870	1870	1870	1870	0
95	20231106	171600	43623643	1870	1870	1870	1870	0
96	20231106	171500	43623643	1870	1870	1870	1870	0
97	20231106	171400	43623643	1870	1870	1870	1870	0
98	20231106	171300	43623643	1870	1870	1870	1870	0
99	20231106	171200	43623643	1870	1870	1870	1870	0
100	20231106	171100	43623643	1870	1870	1870	1870	0
101	20231106	171000	43623643	1870	1870	1870	1870	0
102	20231106	170900	43623643	1870	1870	1870	1870	0
103	20231106	170800	43623643	1870	1870	1870	1870	0
104	20231106	170700	43623643	1870	1870	1870	1870	0
105	20231106	170600	43623643	1870	1870	1870	1870	0
106	20231106	170500	43623643	1870	1870	1870	1870	0
107	20231106	170400	43623643	1870	1870	1870	1870	0
108	20231106	170300	43623643	1870	1870	1870	1870	0
109	20231106	170200	43623643	1870	1870	1870	1870	0
110	20231106	170100	43623643	1870	1870	1870	1870	0
111	20231106	170000	43623643	1870	1870	1870	1870	0
112	20231106	165900	43623643	1870	1870	1870	1870	0
113	20231106	165800	43623643	1870	1870	1870	1870	0
114	20231106	165700	43623643	1870	1870	1870	1870	0
115	20231106	165600	43623643	1870	1870	1870	1870	0
116	20231106	165500	43623643	1870	1870	1870	1870	0
117	20231106	165400	43623643	1870	1870	1870	1870	0
118	20231106	165300	43623643	1870	1870	1870	1870	0
119	20231106	165200	43623643	1870	1870	1870	1870	0
120	20231106	165100	43623643	1870	1870	1870	1870	0
121	20231106	165000	43623643	1870	1870	1870	1870	0
122	20231106	164900	43623643	1870	1870	1870	1870	608
123	20231106	164800	43623643	1870	1870	1870	1870	0
124	20231106	164700	43623643	1870	1870	1870	1870	0
125	20231106	164600	43623643	1870	1870	1870	1870	0
126	20231106	164500	43623643	1870	1870	1870	1870	0
127	20231106	164400	43623643	1870	1870	1870	1870	0
128	20231106	164300	43623643	1870	1870	1870	1870	0
129	20231106	164200	43623643	1870	1870	1870	1870	0
130	20231106	164100	43623643	1870	1870	1870	1870	0
131	20231106	164000	43623643	1870	1870	1870	1870	0
132	20231106	163900	43623643	1870	1870	1870	1870	0
133	20231106	163800	43623643	1870	1870	1870	1870	0
134	20231106	163700	43623643	1870	1870	1870	1870	0
135	20231106	163600	43623643	1870	1870	1870	1870	0
136	20231106	163500	43623643	1870	1870	1870	1870	0
137	20231106	163400	43623643	1870	1870	1870	1870	0
138	20231106	163300	43623643	1870	1870	1870	1870	0
139	20231106	163200	43623643	1870	1870	1870	1870	0
140	20231106	163100	43623643	1870	1870	1870	1870	0
141	20231106	163000	43623643	1870	1870	1870	1870	0
142	20231106	162900	43623643	1870	1870	1870	1870	0
143	20231106	162800	43623643	1870	1870	1870	1870	0
144	20231106	162700	43623643	1870	1870	1870	1870	0
145	20231106	162600	43623643	1870	1870	1870	1870	0
146	20231106	162500	43623643	1870	1870	1870	1870	0
147	20231106	162400	43623643	1870	1870	1870	1870	0
148	20231106	162300	43623643	1870	1870	1870	1870	0
149	20231106	162200	43623643	1870	1870	1870	1870	0
150	20231106	162100	43623643	1870	1870	1870	1870	0
151	20231106	162000	43623643	1870	1870	1870	1870	0
152	20231106	161900	43623643	1870	1870	1870	1870	608
153	20231106	161800	43623643	1870	1870	1870	1870	0
154	20231106	161700	43623643	1870	1870	1870	1870	0
155	20231106	161600	43623643	1870	1870	1870	1870	0
156	20231106	161500	43623643	1870	1870	1870	1870	0
157	20231106	161400	43623643	1870	1870	1870	1870	0
158	20231106	161300	43623643	1870	1870	1870	1870	0
159	20231106	161200	43623643	1870	1870	1870	1870	0
160	20231106	161100	43623643	1870	1870	1870	1870	0
161	20231106	161000	43623643	1870	1870	1870	1870	0
162	20231106	160900	43623643	1870	1870	1870	1870	0
163	20231106	160800	43623643	1870	1870	1870	1870	0
164	20231106	160700	43623643	1870	1870	1870	1870	0
165	20231106	160600	43623643	1870	1870	1870	1870	0
166	20231106	160500	43623643	1870	1870	1870	1870	0
167	20231106	160400	43623643	1870	1870	1870	1870	0
168	20231106	160300	43623643	1870	1870	1870	1870	0
169	20231106	160200	43623643	1870	1870	1870	1870	0
170	20231106	160100	43623643	1870	1870	1870	1870	0
171	20231106	160000	43623643	1870	1870	1870	1870	0
172	20231106	155900	43623643	1870	1870	1870	1870	0
173	20231106	155800	43623643	1870	1870	1870	1870	0
174	20231106	155700	43623643	1870	1870	1870	1870	0
175	20231106	155600	43623643	1870	1870	1870	1870	0
176	20231106	155500	43623643	1870	1870	1870	1870	0
177	20231106	155400	43623643	1870	1870	1870	1870	0
178	20231106	155300	43623643	1870	1870	1870	1870	0
179	20231106	155200	43623643	1870	1870	1870	1870	0
180	20231106	155100	43623643	1870	1870	1870	1870	0
181	20231106	155000	43623643	1870	1870	1870	1870	0
182	20231106	154900	43623643	1870	1870	1870	1870	608
183	20231106	154800	43623643	1870	1870	1870	1870	0
184	20231106	154700	43623643	1870	1870	1870	1870	0
185	20231106	154600	43623643	1870	1870	1870	1870	0
186	20231106	154500	43623643	1870	1870	1870	1870	0
187	20231106	154400	43623643	1870	1870	1870	1870	0
188	20231106	154300	43623643	1870	1870	1870	1870	0
189	20231106	154200	43623643	1870	1870	1870	1870	0
190	20231106	154100	43623643	1870	1870	1870	1870	0
191	20231106	154000	43623643	1870	1870	1870	1870	0
192	20231106	153900	43623643	1870	1870	1870	1870	0
193	20231106	153800	43623643	1870	1870	1870	1870	0
194	20231106	153700	43623643	1870	1870	1870	1870	0
195	20231106	153600	43623643	1870	1870	1870	1870	0
196	20231106	153500	43623643	1870	1870	1870	1870	0
197	20231106	153400	43623643	1870	1870	1870	1870	0
198	20231106	153300	43623643	1870	1870	1870	1870	0
199	20231106	153200	43623643	1870	1870	1870	1870	0
200	20231106	153100	43623643	1870	1870	1870	1870	0
201	20231106	153000	43623643	1870	1870	1870	1870	608
202	20231106	152900	42486683	1870	1870	1870	1870	0
203	20231106	152800	42486683	1870	1870	1870	1870	0
204	20231106	152700	42486683	1870	1870	1870	1870	0
205	20231106	152600	42486683	1870	1870	1870	1870	0
206	20231106	152500	42486683	1870	1870	1870	1870	0
207	20231106	152400	42486683	1870	1870	1870	1870	0
208	20231106	152300	42486683	1870	1870	1870	1870	0
209	20231106	152200	42486683	1870	1870	1870	1870	0
210	20231106	152100	42486683	1870	1870	1870	1870	0
211	20231106	152000	42486683	1870	1870	1870	1870	0
212	20231106	151900	42486683	1870	1872	1872	1870	537
213	20231106	151800	41482474	1873	1873	1873	1873	0
214	20231106	151700	41482474	1873	1873	1873	1873	0
215	20231106	151600	41482474	1873	1873	1873	1873	43
216	20231106	151500	41401935	1873	1873	1873	1873	0
217	20231106	151400	41401935	1873	1873	1873	1873	0
218	20231106	151300	41401935	1873	1873	1873	1873	0
219	20231106	151200	41401935	1873	1873	1873	1873	0
220	20231106	151100	41401935	1873	1873	1873	1873	0
221	20231106	151000	41401935	1873	1873	1873	1873	2
222	20231106	150900	41398189	1873	1873	1873	1873	0
223	20231106	150800	41398189	1873	1875	1875	1873	1972
224	20231106	150700	37704457	1874	1874	1874	1874	429
225	20231106	150600	36900511	1873	1873	1873	1873	0
226	20231106	150500	36900511	1873	1873	1873	1873	0
227	20231106	150400	36900511	1873	1873	1873	1873	0
228	20231106	150300	36900511	1873	1873	1873	1873	0
229	20231106	150200	36900511	1873	1873	1873	1873	0
230	20231106	150100	36900511	1873	1873	1873	1873	106
231	20231106	150000	36701973	1873	1873	1873	1873	1
232	20231106	145900	36700100	1864	1864	1864	1864	0
233	20231106	145800	36700100	1864	1864	1864	1864	0
234	20231106	145700	36700100	1864	1870	1870	1864	663
235	20231106	145600	35463963	1873	1873	1873	1873	0
236	20231106	145500	35463963	1873	1873	1873	1873	0
237	20231106	145400	35463963	1873	1873	1873	1873	0
238	20231106	145300	35463963	1873	1873	1873	1873	20
239	20231106	145200	35426503	1874	1874	1874	1874	0
240	20231106	145100	35426503	1874	1874	1874	1874	0
241	20231106	145000	35426503	1874	1874	1874	1874	0
242	20231106	144900	35426503	1874	1874	1874	1874	0
243	20231106	144800	35426503	1874	1874	1874	1874	0
244	20231106	144700	35426503	1874	1874	1874	1874	0
245	20231106	144600	35426503	1874	1874	1874	1874	0
246	20231106	144500	35426503	1874	1874	1874	1874	0
247	20231106	144400	35426503	1874	1874	1874	1874	1
248	20231106	144300	35424629	1865	1865	1865	1865	0
249	20231106	144200	35424629	1865	1865	1865	1865	170
250	20231106	144100	35107579	1865	1865	1865	1865	0
251	20231106	144000	35107579	1865	1865	1865	1865	0
252	20231106	143900	35107579	1865	1865	1865	1865	100
253	20231106	143800	34921079	1864	1864	1864	1864	0
254	20231106	143700	34921079	1864	1864	1864	1864	0
255	20231106	143600	34921079	1864	1864	1864	1864	0
256	20231106	143500	34921079	1864	1864	1864	1864	0
257	20231106	143400	34921079	1864	1864	1864	1864	0
258	20231106	143300	34921079	1864	1864	1864	1864	0
259	20231106	143200	34921079	1864	1864	1864	1864	0
260	20231106	143100	34921079	1864	1864	1864	1864	0
261	20231106	143000	34921079	1864	1864	1864	1864	170
262	20231106	142900	34604199	1865	1865	1865	1865	300
263	20231106	142800	34044699	1865	1865	1865	1865	0
264	20231106	142700	34044699	1865	1872	1872	1865	1747
265	20231106	142600	30786159	1874	1874	1874	1874	0
266	20231106	142500	30786159	1874	1874	1874	1874	70
267	20231106	142400	30654979	1874	1874	1874	1874	0
268	20231106	142300	30654979	1874	1874	1874	1874	0
269	20231106	142200	30654979	1874	1874	1874	1874	0
270	20231106	142100	30654979	1874	1874	1874	1874	0
271	20231106	142000	30654979	1874	1874	1874	1874	0
272	20231106	141900	30654979	1874	1874	1874	1874	0
273	20231106	141800	30654979	1874	1874	1874	1874	0
274	20231106	141700	30654979	1874	1874	1874	1874	0
275	20231106	141600	30654979	1874	1874	1874	1874	0
276	20231106	141500	30654979	1874	1874	1874	1874	0
277	20231106	141400	30654979	1874	1874	1874	1874	0
278	20231106	141300	30654979	1874	1874	1874	1874	0
279	20231106	141200	30654979	1874	1874	1874	1874	0
280	20231106	141100	30654979	1874	1874	1874	1874	0
281	20231106	141000	30654979	1874	1874	1874	1874	0
282	20231106	140900	30654979	1874	1874	1874	1874	0
283	20231106	140800	30654979	1874	1874	1874	1874	0
284	20231106	140700	30654979	1874	1874	1874	1874	0
285	20231106	140600	30654979	1874	1874	1874	1874	7
286	20231106	140500	30641861	1875	1875	1875	1875	0
287	20231106	140400	30641861	1875	1875	1875	1875	1
288	20231106	140300	30639986	1875	1875	1875	1875	0
289	20231106	140200	30639986	1875	1875	1875	1875	2
290	20231106	140100	30636236	1875	1875	1875	1875	0
291	20231106	140000	30636236	1875	1875	1875	1875	0
292	20231106	135900	30636236	1875	1875	1875	1875	1
293	20231106	135800	30634361	1876	1876	1876	1876	244
294	20231106	135700	30176617	1876	1876	1876	1876	0
295	20231106	135600	30176617	1876	1876	1876	1876	0
296	20231106	135500	30176617	1876	1876	1876	1876	0
297	20231106	135400	30176617	1876	1876	1876	1876	0
298	20231106	135300	30176617	1876	1876	1876	1876	0
299	20231106	135200	30176617	1876	1876	1876	1876	240
300	20231106	135100	29726377	1876	1876	1876	1876	0
301	20231106	135000	29726377	1876	1876	1876	1876	0
302	20231106	134900	29726377	1876	1876	1876	1876	0
303	20231106	134800	29726377	1876	1876	1876	1876	1
304	20231106	134700	29724501	1876	1876	1876	1876	0
305	20231106	134600	29724501	1876	1876	1876	1876	0
306	20231106	134500	29724501	1876	1876	1876	1876	0
307	20231106	134400	29724501	1876	1876	1876	1876	0
308	20231106	134300	29724501	1876	1876	1876	1876	0
309	20231106	134200	29724501	1876	1876	1876	1876	0
310	20231106	134100	29724501	1876	1876	1876	1876	0
311	20231106	134000	29724501	1876	1876	1876	1876	0
312	20231106	133900	29724501	1876	1876	1876	1876	0
313	20231106	133800	29724501	1876	1876	1876	1876	0
314	20231106	133700	29724501	1876	1876	1876	1876	0
315	20231106	133600	29724501	1876	1876	1876	1876	0
316	20231106	133500	29724501	1876	1876	1876	1876	0
317	20231106	133400	29724501	1876	1876	1876	1876	0
318	20231106	133300	29724501	1876	1876	1876	1876	1
319	20231106	133200	29722625	1869	1869	1869	1869	1
320	20231106	133100	29720756	1876	1876	1876	1876	0
321	20231106	133000	29720756	1876	1876	1876	1876	0
322	20231106	132900	29720756	1876	1876	1876	1876	0
323	20231106	132800	29720756	1876	1876	1876	1876	102
324	20231106	132700	29529404	1876	1876	1876	1876	0
325	20231106	132600	29529404	1876	1876	1876	1876	4
326	20231106	132500	29521900	1876	1876	1876	1876	0
327	20231106	132400	29521900	1876	1876	1876	1876	20
328	20231106	132300	29484380	1876	1876	1876	1876	0
329	20231106	132200	29484380	1876	1876	1876	1876	0
330	20231106	132100	29484380	1876	1876	1876	1876	0
331	20231106	132000	29484380	1876	1876	1876	1876	50
332	20231106	131900	29390580	1876	1876	1876	1876	0
333	20231106	131800	29390580	1876	1876	1876	1876	0
334	20231106	131700	29390580	1876	1876	1876	1876	0
335	20231106	131600	29390580	1876	1876	1876	1876	0
336	20231106	131500	29390580	1876	1876	1876	1876	0
337	20231106	131400	29390580	1876	1876	1876	1876	0
338	20231106	131300	29390580	1876	1876	1876	1876	0
339	20231106	131200	29390580	1876	1876	1876	1876	0
340	20231106	131100	29390580	1876	1876	1876	1876	0
341	20231106	131000	29390580	1876	1876	1876	1876	0
342	20231106	130900	29390580	1876	1876	1876	1876	0
343	20231106	130800	29390580	1876	1876	1876	1876	0
344	20231106	130700	29390580	1876	1876	1876	1876	0
345	20231106	130600	29390580	1876	1876	1876	1876	0
346	20231106	130500	29390580	1876	1876	1876	1876	0
347	20231106	130400	29390580	1876	1876	1876	1876	0
348	20231106	130300	29390580	1876	1876	1876	1876	1
349	20231106	130200	29388704	1865	1865	1865	1865	0
350	20231106	130100	29388704	1865	1865	1865	1865	9
351	20231106	130000	29371919	1864	1864	1864	1864	0
352	20231106	125900	29371919	1864	1864	1864	1864	0
353	20231106	125800	29371919	1864	1864	1864	1864	0
354	20231106	125700	29371919	1864	1864	1864	1864	0
355	20231106	125600	29371919	1864	1864	1864	1864	0
356	20231106	125500	29371919	1864	1864	1864	1864	209
357	20231106	125400	28982343	1865	1865	1865	1865	0
358	20231106	125300	28982343	1865	1865	1865	1865	0
359	20231106	125200	28982343	1865	1865	1865	1865	0
360	20231106	125100	28982343	1865	1865	1865	1865	200
361	20231106	125000	28609343	1865	1865	1865	1865	1357
362	20231106	124900	26078538	1865	1865	1865	1865	0
363	20231106	124800	26078538	1865	1865	1865	1865	0
364	20231106	124700	26078538	1865	1865	1865	1865	0
365	20231106	124600	26078538	1865	1865	1865	1865	0
366	20231106	124500	26078538	1865	1865	1865	1865	0
367	20231106	124400	26078538	1865	1865	1865	1865	0
368	20231106	124300	26078538	1865	1865	1865	1865	0
369	20231106	124200	26078538	1865	1865	1865	1865	0
370	20231106	124100	26078538	1865	1865	1865	1865	0
371	20231106	124000	26078538	1865	1865	1865	1865	0
372	20231106	123900	26078538	1865	1865	1865	1865	0
373	20231106	123800	26078538	1865	1865	1865	1865	0
374	20231106	123700	26078538	1865	1865	1865	1865	0
375	20231106	123600	26078538	1865	1865	1865	1865	0
376	20231106	123500	26078538	1865	1865	1865	1865	50
377	20231106	123400	25985288	1865	1865	1865	1865	0
378	20231106	123300	25985288	1865	1865	1865	1865	0
379	20231106	123200	25985288	1865	1865	1865	1865	0
380	20231106	123100	25985288	1865	1865	1865	1865	0
381	20231106	123000	25985288	1865	1865	1865	1865	0
382	20231106	122900	25985288	1865	1865	1865	1865	36
383	20231106	122800	25918148	1865	1865	1865	1865	0
384	20231106	122700	25918148	1865	1865	1865	1865	40
385	20231106	122600	25843548	1865	1865	1865	1865	55
386	20231106	122500	25740973	1865	1865	1865	1865	0
387	20231106	122400	25740973	1865	1865	1865	1865	0
388	20231106	122300	25740973	1865	1865	1865	1865	0
389	20231106	122200	25740973	1865	1865	1865	1865	0
390	20231106	122100	25740973	1865	1865	1865	1865	0
391	20231106	122000	25740973	1865	1865	1865	1865	3253
392	20231106	121900	19674128	1865	1865	1865	1865	0
393	20231106	121800	19674128	1865	1865	1865	1865	0
394	20231106	121700	19674128	1865	1865	1865	1865	0
395	20231106	121600	19674128	1865	1865	1865	1865	0
396	20231106	121500	19674128	1865	1865	1865	1865	0
397	20231106	121400	19674128	1865	1865	1865	1865	0
398	20231106	121300	19674128	1865	1865	1865	1865	0
399	20231106	121200	19674128	1865	1865	1865	1865	0
400	20231106	121100	19674128	1865	1865	1865	1865	0
401	20231106	121000	19674128	1865	1865	1865	1865	0
402	20231106	120900	19674128	1865	1865	1865	1865	0
403	20231106	120800	19674128	1865	1876	1876	1865	280
404	20231106	120700	19151608	1876	1876	1876	1876	0
405	20231106	120600	19151608	1876	1876	1876	1876	0
406	20231106	120500	19151608	1876	1876	1876	1876	0
407	20231106	120400	19151608	1876	1876	1876	1876	0
408	20231106	120300	19151608	1876	1876	1876	1876	0
409	20231106	120200	19151608	1876	1876	1876	1876	0
410	20231106	120100	19151608	1876	1876	1876	1876	0
411	20231106	120000	19151608	1876	1876	1876	1876	0
412	20231106	115900	19151608	1876	1876	1876	1876	0
413	20231106	115800	19151608	1876	1876	1876	1876	0
414	20231106	115700	19151608	1876	1876	1876	1876	0
415	20231106	115600	19151608	1876	1876	1876	1876	0
416	20231106	115500	19151608	1876	1876	1876	1876	0
417	20231106	115400	19151608	1876	1876	1876	1876	0
418	20231106	115300	19151608	1876	1876	1876	1876	0
419	20231106	115200	19151608	1876	1876	1876	1876	0
420	20231106	115100	19151608	1876	1876	1876	1876	5
421	20231106	115000	19142228	1864	1864	1864	1864	0
422	20231106	114900	19142228	1864	1864	1864	1864	0
423	20231106	114800	19142228	1864	1864	1864	1864	0
424	20231106	114700	19142228	1864	1864	1864	1864	0
425	20231106	114600	19142228	1864	1864	1864	1864	0
426	20231106	114500	19142228	1864	1864	1864	1864	8
427	20231106	114400	19127316	1864	1873	1873	1864	66
428	20231106	114300	19004127	1865	1865	1865	1865	0
429	20231106	114200	19004127	1865	1865	1865	1865	100
430	20231106	114100	18817627	1865	1865	1865	1865	300
431	20231106	114000	18258127	1864	1864	1864	1864	0
432	20231106	113900	18258127	1864	1877	1877	1864	100
433	20231106	113800	18071471	1863	1877	1877	1863	300
434	20231106	113700	17511115	1879	1879	1879	1879	0
435	20231106	113600	17511115	1879	1879	1879	1879	0
436	20231106	113500	17511115	1879	1879	1879	1879	0
437	20231106	113400	17511115	1879	1879	1879	1879	0
438	20231106	113300	17511115	1879	1879	1879	1879	0
439	20231106	113200	17511115	1879	1879	1879	1879	0
440	20231106	113100	17511115	1879	1879	1879	1879	0
441	20231106	113000	17511115	1879	1879	1879	1879	0
442	20231106	112900	17511115	1879	1879	1879	1879	0
443	20231106	112800	17511115	1879	1879	1879	1879	1000
444	20231106	112700	15632115	1879	1879	1879	1879	0
445	20231106	112600	15632115	1879	1879	1879	1879	0
446	20231106	112500	15632115	1879	1879	1879	1879	7
447	20231106	112400	15618962	1879	1879	1879	1879	0
448	20231106	112300	15618962	1879	1879	1879	1879	0
449	20231106	112200	15618962	1879	1879	1879	1879	0
450	20231106	112100	15618962	1879	1879	1879	1879	0
451	20231106	112000	15618962	1879	1879	1879	1879	50
452	20231106	111900	15525012	1879	1879	1879	1879	0
453	20231106	111800	15525012	1879	1879	1879	1879	0
454	20231106	111700	15525012	1879	1879	1879	1879	0
455	20231106	111600	15525012	1879	1879	1879	1879	0
456	20231106	111500	15525012	1879	1879	1879	1879	0
457	20231106	111400	15525012	1879	1879	1879	1879	0
458	20231106	111300	15525012	1879	1879	1879	1879	0
459	20231106	111200	15525012	1879	1879	1879	1879	0
460	20231106	111100	15525012	1879	1879	1879	1879	0
461	20231106	111000	15525012	1879	1879	1879	1879	0
462	20231106	110900	15525012	1879	1879	1879	1879	0
463	20231106	110800	15525012	1879	1879	1879	1879	0
464	20231106	110700	15525012	1879	1879	1879	1879	29
465	20231106	110600	15470521	1879	1879	1879	1879	200
466	20231106	110500	15094721	1868	1868	1868	1868	0
467	20231106	110400	15094721	1868	1873	1873	1868	110
468	20231106	110300	14889001	1878	1878	1878	1878	5
469	20231106	110200	14879611	1878	1878	1878	1878	1
470	20231106	110100	14877733	1879	1879	1879	1879	10
471	20231106	110000	14858943	1879	1879	1879	1879	0
472	20231106	105900	14858943	1879	1879	1879	1879	10
473	20231106	105800	14840153	1879	1879	1879	1879	0
474	20231106	105700	14840153	1879	1879	1879	1879	0
475	20231106	105600	14840153	1879	1879	1879	1879	6
476	20231106	105500	14828879	1879	1879	1879	1879	50
477	20231106	105400	14734929	1879	1879	1879	1879	0
478	20231106	105300	14734929	1879	1879	1879	1879	0
479	20231106	105200	14734929	1879	1879	1879	1879	0
480	20231106	105100	14734929	1879	1879	1879	1879	0
481	20231106	105000	14734929	1879	1879	1879	1879	0
482	20231106	104900	14734929	1879	1879	1879	1879	0
483	20231106	104800	14734929	1879	1879	1879	1879	0
484	20231106	104700	14734929	1879	1879	1879	1879	0
485	20231106	104600	14734929	1879	1879	1879	1879	0
486	20231106	104500	14734929	1879	1879	1879	1879	0
487	20231106	104400	14734929	1879	1879	1879	1879	0
488	20231106	104300	14734929	1879	1879	1879	1879	0
489	20231106	104200	14734929	1879	1879	1879	1879	0
490	20231106	104100	14734929	1879	1879	1879	1879	0
491	20231106	104000	14734929	1879	1879	1879	1879	0
492	20231106	103900	14734929	1879	1879	1879	1879	0
493	20231106	103800	14734929	1879	1879	1879	1879	0
494	20231106	103700	14734929	1879	1879	1879	1879	0
495	20231106	103600	14734929	1879	1879	1879	1879	0
496	20231106	103500	14734929	1879	1879	1879	1879	0
497	20231106	103400	14734929	1879	1879	1879	1879	0
498	20231106	103300	14734929	1879	1879	1879	1879	0
499	20231106	103200	14734929	1879	1879	1879	1879	5
500	20231106	103100	14725534	1879	1879	1879	1879	10
501	20231106	103000	14706744	1879	1879	1879	1879	0
502	20231106	102900	14706744	1879	1879	1879	1879	1
503	20231106	102800	14704865	1869	1869	1869	1869	0
504	20231106	102700	14704865	1869	1869	1869	1869	0
505	20231106	102600	14704865	1869	1869	1869	1869	0
506	20231106	102500	14704865	1869	1869	1869	1869	0
507	20231106	102400	14704865	1869	1869	1869	1869	14
508	20231106	102300	14678699	1880	1880	1880	1880	0
509	20231106	102200	14678699	1880	1880	1880	1880	0
510	20231106	102100	14678699	1880	1880	1880	1880	0
511	20231106	102000	14678699	1880	1880	1880	1880	0
512	20231106	101900	14678699	1880	1880	1880	1880	0
513	20231106	101800	14678699	1880	1880	1880	1880	0
514	20231106	101700	14678699	1880	1880	1880	1880	0
515	20231106	101600	14678699	1880	1880	1880	1880	0
516	20231106	101500	14678699	1880	1874	1880	1874	300
517	20231106	101400	14115796	1875	1875	1875	1875	0
518	20231106	101300	14115796	1875	1875	1875	1875	0
519	20231106	101200	14115796	1875	1875	1875	1875	0
520	20231106	101100	14115796	1875	1875	1875	1875	0
521	20231106	101000	14115796	1875	1875	1875	1875	0
522	20231106	100900	14115796	1875	1875	1875	1875	137
523	20231106	100800	13858921	1875	1875	1875	1875	2
524	20231106	100700	13855171	1875	1875	1875	1875	0
525	20231106	100600	13855171	1875	1875	1875	1875	0
526	20231106	100500	13855171	1875	1881	1881	1875	306
527	20231106	100400	13279919	1881	1881	1881	1881	0
528	20231106	100300	13279919	1881	1881	1881	1881	0
529	20231106	100200	13279919	1881	1881	1881	1881	0
530	20231106	100100	13279919	1881	1881	1881	1881	0
531	20231106	100000	13279919	1881	1881	1881	1881	0
532	20231106	095900	13279919	1881	1881	1881	1881	0
533	20231106	095800	13279919	1881	1881	1881	1881	0
534	20231106	095700	13279919	1881	1881	1881	1881	50
535	20231106	095600	13185869	1881	1881	1881	1881	123
536	20231106	095500	12954506	1881	1881	1881	1881	0
537	20231106	095400	12954506	1881	1881	1881	1881	0
538	20231106	095300	12954506	1881	1881	1881	1881	270
539	20231106	095200	12446636	1881	1881	1881	1881	0
540	20231106	095100	12446636	1881	1887	1887	1881	1564
541	20231106	095000	9502952	1889	1889	1889	1889	0
542	20231106	094900	9502952	1889	1889	1889	1889	2
543	20231106	094800	9499174	1889	1889	1889	1889	20
544	20231106	094700	9461394	1890	1890	1890	1890	0
545	20231106	094600	9461394	1890	1890	1890	1890	1
546	20231106	094500	9459504	1880	1880	1880	1880	100
547	20231106	094400	9271504	1881	1889	1889	1881	300
548	20231106	094300	8707168	1890	1890	1890	1890	42
549	20231106	094200	8627788	1891	1891	1891	1891	0
550	20231106	094100	8627788	1891	1891	1891	1891	1000
551	20231106	094000	6736788	1899	1899	1899	1899	0
552	20231106	093900	6736788	1899	1891	1899	1891	1001
553	20231106	093800	4843889	1899	1899	1899	1899	15
554	20231106	093700	4815404	1899	1899	1899	1899	0
555	20231106	093600	4815404	1899	1899	1899	1899	0
556	20231106	093500	4815404	1899	1899	1899	1899	5
557	20231106	093400	4805909	1897	1897	1897	1897	0
558	20231106	093300	4805909	1897	1897	1897	1897	0
559	20231106	093200	4805909	1897	1897	1897	1897	0
560	20231106	093100	4805909	1897	1897	1897	1897	0
561	20231106	093000	4805909	1897	1897	1897	1897	0
562	20231106	092900	4805909	1897	1897	1897	1897	0
563	20231106	092800	4805909	1897	1897	1897	1897	167
564	20231106	092700	4489110	1900	1900	1900	1900	0
565	20231106	092600	4489110	1900	1900	1900	1900	0
566	20231106	092500	4489110	1900	1900	1900	1900	0
567	20231106	092400	4489110	1900	1897	1900	1897	37
568	20231106	092300	4418909	1897	1898	1900	1897	30
569	20231106	092200	4361975	1900	1899	1900	1899	2010
570	20231106	092100	543759	1899	1899	1899	1899	40
571	20231106	092000	467799	1899	1899	1899	1899	23
572	20231106	091900	424122	1899	1899	1899	1899	0
573	20231106	091800	424122	1899	1899	1899	1899	2
574	20231106	091700	420324	1899	1899	1899	1899	16
575	20231106	091600	389940	1899	1899	1899	1899	60
576	20231106	091500	276000	1899	1899	1899	1899	60
577	20231106	091400	162060	1899	1899	1899	1899	0
578	20231106	091300	162060	1899	1899	1899	1899	20
579	20231106	091200	124080	1880	1880	1880	1880	0
580	20231106	091100	124080	1880	1880	1880	1880	1
581	20231106	091000	122200	1880	1880	1880	1880	0
582	20231106	090900	122200	1880	1880	1880	1880	0
583	20231106	090800	122200	1880	1880	1880	1880	0
584	20231106	090700	122200	1880	1880	1880	1880	58
585	20231106	090600	13160	1880	1880	1880	1880	7
586	20231106	090500	0	1860	1860	1860	1860	0
587	20231106	090400	0	1860	1860	1860	1860	0
588	20231106	090300	0	1860	1860	1860	1860	0
589	20231106	090200	0	1860	1860	1860	1860	0
590	20231106	090100	0	1860	1860	1860	1860	0
591	20231106	090000	0	1860	1860	1860	1860	0