KissMeData/007280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184900	52701469	1866	1866	1866	1866	800
3	20231108	184800	52701469	1866	1866	1866	1866	0
4	20231108	184700	52701469	1866	1866	1866	1866	0
5	20231108	184600	52701469	1866	1866	1866	1866	0
6	20231108	184500	52701469	1866	1866	1866	1866	0
7	20231108	184400	52701469	1866	1866	1866	1866	0
8	20231108	184300	52701469	1866	1866	1866	1866	0
9	20231108	184200	52701469	1866	1866	1866	1866	0
10	20231108	184100	52701469	1866	1866	1866	1866	0
11	20231108	184000	52701469	1866	1866	1866	1866	0
12	20231108	183900	52701469	1866	1866	1866	1866	0
13	20231108	183800	52701469	1866	1866	1866	1866	0
14	20231108	183700	52701469	1866	1866	1866	1866	0
15	20231108	183600	52701469	1866	1866	1866	1866	0
16	20231108	183500	52701469	1866	1866	1866	1866	0
17	20231108	183400	52701469	1866	1866	1866	1866	0
18	20231108	183300	52701469	1866	1866	1866	1866	0
19	20231108	183200	52701469	1866	1866	1866	1866	0
20	20231108	183100	52701469	1866	1866	1866	1866	0
21	20231108	183000	52701469	1866	1866	1866	1866	0
22	20231108	182900	52701469	1866	1866	1866	1866	0
23	20231108	182800	52701469	1866	1866	1866	1866	0
24	20231108	182700	52701469	1866	1866	1866	1866	0
25	20231108	182600	52701469	1866	1866	1866	1866	0
26	20231108	182500	52701469	1866	1866	1866	1866	0
27	20231108	182400	52701469	1866	1866	1866	1866	0
28	20231108	182300	52701469	1866	1866	1866	1866	0
29	20231108	182200	52701469	1866	1866	1866	1866	0
30	20231108	182100	52701469	1866	1866	1866	1866	0
31	20231108	182000	52701469	1866	1866	1866	1866	0
32	20231108	181900	52701469	1866	1866	1866	1866	800
33	20231108	181800	52701469	1866	1866	1866	1866	0
34	20231108	181700	52701469	1866	1866	1866	1866	0
35	20231108	181600	52701469	1866	1866	1866	1866	0
36	20231108	181500	52701469	1866	1866	1866	1866	0
37	20231108	181400	52701469	1866	1866	1866	1866	0
38	20231108	181300	52701469	1866	1866	1866	1866	0
39	20231108	181200	52701469	1866	1866	1866	1866	0
40	20231108	181100	52701469	1866	1866	1866	1866	0
41	20231108	181000	52701469	1866	1866	1866	1866	0
42	20231108	180900	52701469	1866	1866	1866	1866	0
43	20231108	180800	52701469	1866	1866	1866	1866	0
44	20231108	180700	52701469	1866	1866	1866	1866	0
45	20231108	180600	52701469	1866	1866	1866	1866	0
46	20231108	180500	52701469	1866	1866	1866	1866	0
47	20231108	180400	52701469	1866	1866	1866	1866	0
48	20231108	180300	52701469	1866	1866	1866	1866	0
49	20231108	180200	52701469	1866	1866	1866	1866	0
50	20231108	180100	52701469	1866	1866	1866	1866	0
51	20231108	180000	52701469	1866	1866	1866	1866	0
52	20231108	175900	52701469	1866	1866	1866	1866	0
53	20231108	175800	52701469	1866	1866	1866	1866	0
54	20231108	175700	52701469	1866	1866	1866	1866	0
55	20231108	175600	52701469	1866	1866	1866	1866	0
56	20231108	175500	52701469	1866	1866	1866	1866	0
57	20231108	175400	52701469	1866	1866	1866	1866	0
58	20231108	175300	52701469	1866	1866	1866	1866	0
59	20231108	175200	52701469	1866	1866	1866	1866	0
60	20231108	175100	52701469	1866	1866	1866	1866	0
61	20231108	175000	52701469	1866	1866	1866	1866	0
62	20231108	174900	52701469	1866	1866	1866	1866	800
63	20231108	174800	52701469	1866	1866	1866	1866	0
64	20231108	174700	52701469	1866	1866	1866	1866	0
65	20231108	174600	52701469	1866	1866	1866	1866	0
66	20231108	174500	52701469	1866	1866	1866	1866	0
67	20231108	174400	52701469	1866	1866	1866	1866	0
68	20231108	174300	52701469	1866	1866	1866	1866	0
69	20231108	174200	52701469	1866	1866	1866	1866	0
70	20231108	174100	52701469	1866	1866	1866	1866	0
71	20231108	174000	52701469	1866	1866	1866	1866	0
72	20231108	173900	52701469	1866	1866	1866	1866	0
73	20231108	173800	52701469	1866	1866	1866	1866	0
74	20231108	173700	52701469	1866	1866	1866	1866	0
75	20231108	173600	52701469	1866	1866	1866	1866	0
76	20231108	173500	52701469	1866	1866	1866	1866	0
77	20231108	173400	52701469	1866	1866	1866	1866	0
78	20231108	173300	52701469	1866	1866	1866	1866	0
79	20231108	173200	52701469	1866	1866	1866	1866	0
80	20231108	173100	52701469	1866	1866	1866	1866	0
81	20231108	173000	52701469	1866	1866	1866	1866	0
82	20231108	172900	52701469	1866	1866	1866	1866	0
83	20231108	172800	52701469	1866	1866	1866	1866	0
84	20231108	172700	52701469	1866	1866	1866	1866	0
85	20231108	172600	52701469	1866	1866	1866	1866	0
86	20231108	172500	52701469	1866	1866	1866	1866	0
87	20231108	172400	52701469	1866	1866	1866	1866	0
88	20231108	172300	52701469	1866	1866	1866	1866	0
89	20231108	172200	52701469	1866	1866	1866	1866	0
90	20231108	172100	52701469	1866	1866	1866	1866	0
91	20231108	172000	52701469	1866	1866	1866	1866	0
92	20231108	171900	52701469	1866	1866	1866	1866	800
93	20231108	171800	52701469	1866	1866	1866	1866	0
94	20231108	171700	52701469	1866	1866	1866	1866	0
95	20231108	171600	52701469	1866	1866	1866	1866	0
96	20231108	171500	52701469	1866	1866	1866	1866	0
97	20231108	171400	52701469	1866	1866	1866	1866	0
98	20231108	171300	52701469	1866	1866	1866	1866	0
99	20231108	171200	52701469	1866	1866	1866	1866	0
100	20231108	171100	52701469	1866	1866	1866	1866	0
101	20231108	171000	52701469	1866	1866	1866	1866	0
102	20231108	170900	52701469	1866	1866	1866	1866	0
103	20231108	170800	52701469	1866	1866	1866	1866	0
104	20231108	170700	52701469	1866	1866	1866	1866	0
105	20231108	170600	52701469	1866	1866	1866	1866	0
106	20231108	170500	52701469	1866	1866	1866	1866	0
107	20231108	170400	52701469	1866	1866	1866	1866	0
108	20231108	170300	52701469	1866	1866	1866	1866	0
109	20231108	170200	52701469	1866	1866	1866	1866	0
110	20231108	170100	52701469	1866	1866	1866	1866	0
111	20231108	170000	52701469	1866	1866	1866	1866	0
112	20231108	165900	52701469	1866	1866	1866	1866	0
113	20231108	165800	52701469	1866	1866	1866	1866	0
114	20231108	165700	52701469	1866	1866	1866	1866	0
115	20231108	165600	52701469	1866	1866	1866	1866	0
116	20231108	165500	52701469	1866	1866	1866	1866	0
117	20231108	165400	52701469	1866	1866	1866	1866	0
118	20231108	165300	52701469	1866	1866	1866	1866	0
119	20231108	165200	52701469	1866	1866	1866	1866	0
120	20231108	165100	52701469	1866	1866	1866	1866	0
121	20231108	165000	52701469	1866	1866	1866	1866	0
122	20231108	164900	52701469	1866	1866	1866	1866	800
123	20231108	164800	52701469	1866	1866	1866	1866	0
124	20231108	164700	52701469	1866	1866	1866	1866	0
125	20231108	164600	52701469	1866	1866	1866	1866	0
126	20231108	164500	52701469	1866	1866	1866	1866	0
127	20231108	164400	52701469	1866	1866	1866	1866	0
128	20231108	164300	52701469	1866	1866	1866	1866	0
129	20231108	164200	52701469	1866	1866	1866	1866	0
130	20231108	164100	52701469	1866	1866	1866	1866	0
131	20231108	164000	52701469	1866	1866	1866	1866	0
132	20231108	163900	52701469	1866	1866	1866	1866	0
133	20231108	163800	52701469	1866	1866	1866	1866	0
134	20231108	163700	52701469	1866	1866	1866	1866	0
135	20231108	163600	52701469	1866	1866	1866	1866	0
136	20231108	163500	52701469	1866	1866	1866	1866	0
137	20231108	163400	52701469	1866	1866	1866	1866	0
138	20231108	163300	52701469	1866	1866	1866	1866	0
139	20231108	163200	52701469	1866	1866	1866	1866	0
140	20231108	163100	52701469	1866	1866	1866	1866	0
141	20231108	163000	52701469	1866	1866	1866	1866	0
142	20231108	162900	52701469	1866	1866	1866	1866	0
143	20231108	162800	52701469	1866	1866	1866	1866	0
144	20231108	162700	52701469	1866	1866	1866	1866	0
145	20231108	162600	52701469	1866	1866	1866	1866	0
146	20231108	162500	52701469	1866	1866	1866	1866	0
147	20231108	162400	52701469	1866	1866	1866	1866	0
148	20231108	162300	52701469	1866	1866	1866	1866	0
149	20231108	162200	52701469	1866	1866	1866	1866	0
150	20231108	162100	52701469	1866	1866	1866	1866	0
151	20231108	162000	52701469	1866	1866	1866	1866	0
152	20231108	161900	52701469	1866	1866	1866	1866	800
153	20231108	161800	52701469	1866	1866	1866	1866	0
154	20231108	161700	52701469	1866	1866	1866	1866	0
155	20231108	161600	52701469	1866	1866	1866	1866	0
156	20231108	161500	52701469	1866	1866	1866	1866	0
157	20231108	161400	52701469	1866	1866	1866	1866	0
158	20231108	161300	52701469	1866	1866	1866	1866	0
159	20231108	161200	52701469	1866	1866	1866	1866	0
160	20231108	161100	52701469	1866	1866	1866	1866	0
161	20231108	161000	52701469	1866	1866	1866	1866	0
162	20231108	160900	52701469	1866	1866	1866	1866	0
163	20231108	160800	52701469	1866	1866	1866	1866	0
164	20231108	160700	52701469	1866	1866	1866	1866	0
165	20231108	160600	52701469	1866	1866	1866	1866	0
166	20231108	160500	52701469	1866	1866	1866	1866	0
167	20231108	160400	52701469	1866	1866	1866	1866	0
168	20231108	160300	52701469	1866	1866	1866	1866	0
169	20231108	160200	52701469	1866	1866	1866	1866	0
170	20231108	160100	52701469	1866	1866	1866	1866	0
171	20231108	160000	52701469	1866	1866	1866	1866	0
172	20231108	155900	52701469	1866	1866	1866	1866	0
173	20231108	155800	52701469	1866	1866	1866	1866	0
174	20231108	155700	52701469	1866	1866	1866	1866	0
175	20231108	155600	52701469	1866	1866	1866	1866	0
176	20231108	155500	52701469	1866	1866	1866	1866	0
177	20231108	155400	52701469	1866	1866	1866	1866	0
178	20231108	155300	52701469	1866	1866	1866	1866	0
179	20231108	155200	52701469	1866	1866	1866	1866	0
180	20231108	155100	52701469	1866	1866	1866	1866	0
181	20231108	155000	52701469	1866	1866	1866	1866	0
182	20231108	154900	52701469	1866	1866	1866	1866	800
183	20231108	154800	52701469	1866	1866	1866	1866	0
184	20231108	154700	52701469	1866	1866	1866	1866	0
185	20231108	154600	52701469	1866	1866	1866	1866	0
186	20231108	154500	52701469	1866	1866	1866	1866	0
187	20231108	154400	52701469	1866	1866	1866	1866	0
188	20231108	154300	52701469	1866	1866	1866	1866	0
189	20231108	154200	52701469	1866	1866	1866	1866	0
190	20231108	154100	52701469	1866	1866	1866	1866	0
191	20231108	154000	52701469	1866	1866	1866	1866	0
192	20231108	153900	52701469	1866	1866	1866	1866	0
193	20231108	153800	52701469	1866	1866	1866	1866	0
194	20231108	153700	52701469	1866	1866	1866	1866	0
195	20231108	153600	52701469	1866	1866	1866	1866	0
196	20231108	153500	52701469	1866	1866	1866	1866	0
197	20231108	153400	52701469	1866	1866	1866	1866	0
198	20231108	153300	52701469	1866	1866	1866	1866	0
199	20231108	153200	52701469	1866	1866	1866	1866	0
200	20231108	153100	52701469	1866	1866	1866	1866	0
201	20231108	153000	52701469	1866	1866	1866	1866	800
202	20231108	152900	51208669	1866	1866	1866	1866	0
203	20231108	152800	51208669	1866	1866	1866	1866	0
204	20231108	152700	51208669	1866	1866	1866	1866	0
205	20231108	152600	51208669	1866	1866	1866	1866	0
206	20231108	152500	51208669	1866	1866	1866	1866	0
207	20231108	152400	51208669	1866	1866	1866	1866	0
208	20231108	152300	51208669	1866	1866	1866	1866	0
209	20231108	152200	51208669	1866	1866	1866	1866	0
210	20231108	152100	51208669	1866	1866	1866	1866	0
211	20231108	152000	51208669	1866	1866	1866	1866	0
212	20231108	151900	51208669	1866	1866	1866	1866	0
213	20231108	151800	51208669	1866	1866	1866	1866	0
214	20231108	151700	51208669	1866	1866	1866	1866	0
215	20231108	151600	51208669	1866	1866	1866	1866	0
216	20231108	151500	51208669	1866	1866	1866	1866	0
217	20231108	151400	51208669	1866	1866	1866	1866	0
218	20231108	151300	51208669	1866	1866	1866	1866	1
219	20231108	151200	51206803	1866	1866	1866	1866	0
220	20231108	151100	51206803	1866	1866	1866	1866	0
221	20231108	151000	51206803	1866	1866	1866	1866	0
222	20231108	150900	51206803	1866	1866	1866	1866	30
223	20231108	150800	51150823	1859	1859	1859	1859	0
224	20231108	150700	51150823	1859	1859	1859	1859	0
225	20231108	150600	51150823	1859	1859	1859	1859	0
226	20231108	150500	51150823	1859	1859	1859	1859	0
227	20231108	150400	51150823	1859	1859	1859	1859	0
228	20231108	150300	51150823	1859	1859	1859	1859	0
229	20231108	150200	51150823	1859	1859	1859	1859	0
230	20231108	150100	51150823	1859	1859	1859	1859	0
231	20231108	150000	51150823	1859	1859	1859	1859	0
232	20231108	145900	51150823	1859	1859	1859	1859	0
233	20231108	145800	51150823	1859	1859	1859	1859	0
234	20231108	145700	51150823	1859	1859	1859	1859	0
235	20231108	145600	51150823	1859	1859	1859	1859	916
236	20231108	145500	49447979	1859	1859	1859	1859	0
237	20231108	145400	49447979	1859	1859	1859	1859	300
238	20231108	145300	48890279	1856	1856	1856	1856	0
239	20231108	145200	48890279	1856	1856	1856	1856	0
240	20231108	145100	48890279	1856	1856	1856	1856	0
241	20231108	145000	48890279	1856	1856	1856	1856	0
242	20231108	144900	48890279	1856	1856	1856	1856	0
243	20231108	144800	48890279	1856	1856	1856	1856	0
244	20231108	144700	48890279	1856	1859	1859	1856	1100
245	20231108	144600	46847556	1860	1860	1860	1860	0
246	20231108	144500	46847556	1860	1860	1860	1860	0
247	20231108	144400	46847556	1860	1860	1860	1860	0
248	20231108	144300	46847556	1860	1860	1860	1860	0
249	20231108	144200	46847556	1860	1860	1860	1860	0
250	20231108	144100	46847556	1860	1860	1860	1860	2
251	20231108	144000	46843836	1859	1859	1859	1859	0
252	20231108	143900	46843836	1859	1860	1860	1859	1452
253	20231108	143800	44143568	1860	1860	1860	1860	0
254	20231108	143700	44143568	1860	1860	1860	1860	0
255	20231108	143600	44143568	1860	1860	1860	1860	0
256	20231108	143500	44143568	1860	1860	1860	1860	0
257	20231108	143400	44143568	1860	1860	1860	1860	0
258	20231108	143300	44143568	1860	1860	1860	1860	104
259	20231108	143200	43950128	1860	1860	1860	1860	0
260	20231108	143100	43950128	1860	1860	1860	1860	0
261	20231108	143000	43950128	1860	1860	1860	1860	0
262	20231108	142900	43950128	1860	1860	1860	1860	0
263	20231108	142800	43950128	1860	1860	1860	1860	0
264	20231108	142700	43950128	1860	1860	1860	1860	0
265	20231108	142600	43950128	1860	1860	1860	1860	70
266	20231108	142500	43819928	1860	1860	1860	1860	700
267	20231108	142400	42517928	1860	1860	1860	1860	230
268	20231108	142300	42090128	1860	1860	1860	1860	0
269	20231108	142200	42090128	1860	1860	1860	1860	0
270	20231108	142100	42090128	1860	1860	1860	1860	0
271	20231108	142000	42090128	1860	1860	1860	1860	0
272	20231108	141900	42090128	1860	1860	1860	1860	0
273	20231108	141800	42090128	1860	1860	1860	1860	0
274	20231108	141700	42090128	1860	1860	1860	1860	124
275	20231108	141600	41859488	1860	1860	1860	1860	6
276	20231108	141500	41848328	1860	1860	1860	1860	100
277	20231108	141400	41662328	1860	1868	1868	1860	4200
278	20231108	141300	33838579	1868	1868	1868	1868	0
279	20231108	141200	33838579	1868	1868	1868	1868	0
280	20231108	141100	33838579	1868	1868	1868	1868	0
281	20231108	141000	33838579	1868	1868	1868	1868	0
282	20231108	140900	33838579	1868	1868	1868	1868	0
283	20231108	140800	33838579	1868	1868	1868	1868	322
284	20231108	140700	33237083	1869	1870	1870	1869	125
285	20231108	140600	33003388	1869	1869	1869	1869	0
286	20231108	140500	33003388	1869	1869	1869	1869	0
287	20231108	140400	33003388	1869	1869	1869	1869	0
288	20231108	140300	33003388	1869	1869	1869	1869	0
289	20231108	140200	33003388	1869	1873	1873	1869	2000
290	20231108	140100	29263843	1872	1872	1872	1872	0
291	20231108	140000	29263843	1872	1872	1872	1872	0
292	20231108	135900	29263843	1872	1872	1872	1872	0
293	20231108	135800	29263843	1872	1872	1872	1872	88
294	20231108	135700	29099107	1872	1872	1872	1872	0
295	20231108	135600	29099107	1872	1872	1872	1872	0
296	20231108	135500	29099107	1872	1872	1872	1872	0
297	20231108	135400	29099107	1872	1872	1872	1872	0
298	20231108	135300	29099107	1872	1872	1872	1872	0
299	20231108	135200	29099107	1872	1872	1872	1872	1
300	20231108	135100	29097235	1872	1872	1872	1872	0
301	20231108	135000	29097235	1872	1872	1872	1872	1
302	20231108	134900	29095363	1872	1872	1872	1872	0
303	20231108	134800	29095363	1872	1872	1872	1872	0
304	20231108	134700	29095363	1872	1872	1872	1872	10
305	20231108	134600	29076643	1877	1877	1877	1877	0
306	20231108	134500	29076643	1877	1877	1877	1877	0
307	20231108	134400	29076643	1877	1877	1877	1877	0
308	20231108	134300	29076643	1877	1877	1877	1877	0
309	20231108	134200	29076643	1877	1877	1877	1877	0
310	20231108	134100	29076643	1877	1877	1877	1877	0
311	20231108	134000	29076643	1877	1877	1877	1877	0
312	20231108	133900	29076643	1877	1877	1877	1877	0
313	20231108	133800	29076643	1877	1877	1877	1877	0
314	20231108	133700	29076643	1877	1877	1877	1877	0
315	20231108	133600	29076643	1877	1877	1877	1877	0
316	20231108	133500	29076643	1877	1877	1877	1877	0
317	20231108	133400	29076643	1877	1877	1877	1877	0
318	20231108	133300	29076643	1877	1877	1877	1877	0
319	20231108	133200	29076643	1877	1877	1877	1877	0
320	20231108	133100	29076643	1877	1877	1877	1877	0
321	20231108	133000	29076643	1877	1877	1877	1877	0
322	20231108	132900	29076643	1877	1877	1877	1877	0
323	20231108	132800	29076643	1877	1877	1877	1877	0
324	20231108	132700	29076643	1877	1877	1877	1877	0
325	20231108	132600	29076643	1877	1877	1877	1877	0
326	20231108	132500	29076643	1877	1877	1877	1877	0
327	20231108	132400	29076643	1877	1877	1877	1877	0
328	20231108	132300	29076643	1877	1877	1877	1877	0
329	20231108	132200	29076643	1877	1877	1877	1877	0
330	20231108	132100	29076643	1877	1877	1877	1877	0
331	20231108	132000	29076643	1877	1877	1877	1877	2
332	20231108	131900	29072889	1871	1871	1871	1871	0
333	20231108	131800	29072889	1871	1871	1871	1871	369
334	20231108	131700	28382490	1871	1871	1871	1871	0
335	20231108	131600	28382490	1871	1875	1875	1871	1110
336	20231108	131500	26304135	1876	1876	1876	1876	21
337	20231108	131400	26264739	1876	1876	1876	1876	0
338	20231108	131300	26264739	1876	1876	1876	1876	500
339	20231108	131200	25326739	1875	1875	1875	1875	0
340	20231108	131100	25326739	1875	1875	1875	1875	0
341	20231108	131000	25326739	1875	1875	1875	1875	0
342	20231108	130900	25326739	1875	1875	1875	1875	0
343	20231108	130800	25326739	1875	1875	1875	1875	0
344	20231108	130700	25326739	1875	1875	1875	1875	0
345	20231108	130600	25326739	1875	1875	1875	1875	0
346	20231108	130500	25326739	1875	1875	1875	1875	0
347	20231108	130400	25326739	1875	1875	1875	1875	0
348	20231108	130300	25326739	1875	1875	1875	1875	0
349	20231108	130200	25326739	1875	1875	1875	1875	0
350	20231108	130100	25326739	1875	1875	1875	1875	0
351	20231108	130000	25326739	1875	1875	1875	1875	0
352	20231108	125900	25326739	1875	1875	1875	1875	0
353	20231108	125800	25326739	1875	1875	1875	1875	0
354	20231108	125700	25326739	1875	1875	1875	1875	0
355	20231108	125600	25326739	1875	1875	1875	1875	0
356	20231108	125500	25326739	1875	1875	1875	1875	0
357	20231108	125400	25326739	1875	1875	1875	1875	0
358	20231108	125300	25326739	1875	1875	1875	1875	0
359	20231108	125200	25326739	1875	1875	1875	1875	0
360	20231108	125100	25326739	1875	1875	1875	1875	0
361	20231108	125000	25326739	1875	1875	1875	1875	0
362	20231108	124900	25326739	1875	1875	1875	1875	0
363	20231108	124800	25326739	1875	1875	1875	1875	0
364	20231108	124700	25326739	1875	1875	1875	1875	0
365	20231108	124600	25326739	1875	1875	1875	1875	0
366	20231108	124500	25326739	1875	1875	1875	1875	0
367	20231108	124400	25326739	1875	1875	1875	1875	0
368	20231108	124300	25326739	1875	1877	1877	1875	33
369	20231108	124200	25264844	1877	1877	1877	1877	0
370	20231108	124100	25264844	1877	1877	1877	1877	0
371	20231108	124000	25264844	1877	1877	1877	1877	0
372	20231108	123900	25264844	1877	1877	1877	1877	0
373	20231108	123800	25264844	1877	1877	1877	1877	0
374	20231108	123700	25264844	1877	1877	1877	1877	0
375	20231108	123600	25264844	1877	1877	1877	1877	0
376	20231108	123500	25264844	1877	1877	1877	1877	0
377	20231108	123400	25264844	1877	1877	1877	1877	0
378	20231108	123300	25264844	1877	1877	1877	1877	0
379	20231108	123200	25264844	1877	1876	1877	1876	500
380	20231108	123100	24326536	1876	1876	1876	1876	0
381	20231108	123000	24326536	1876	1876	1876	1876	0
382	20231108	122900	24326536	1876	1876	1876	1876	0
383	20231108	122800	24326536	1876	1876	1876	1876	0
384	20231108	122700	24326536	1876	1876	1876	1876	0
385	20231108	122600	24326536	1876	1876	1876	1876	0
386	20231108	122500	24326536	1876	1876	1876	1876	0
387	20231108	122400	24326536	1876	1876	1876	1876	0
388	20231108	122300	24326536	1876	1876	1876	1876	0
389	20231108	122200	24326536	1876	1876	1876	1876	0
390	20231108	122100	24326536	1876	1876	1876	1876	0
391	20231108	122000	24326536	1876	1876	1876	1876	0
392	20231108	121900	24326536	1876	1876	1876	1876	0
393	20231108	121800	24326536	1876	1876	1876	1876	0
394	20231108	121700	24326536	1876	1876	1876	1876	0
395	20231108	121600	24326536	1876	1876	1876	1876	0
396	20231108	121500	24326536	1876	1876	1876	1876	0
397	20231108	121400	24326536	1876	1876	1876	1876	0
398	20231108	121300	24326536	1876	1876	1876	1876	0
399	20231108	121200	24326536	1876	1876	1876	1876	0
400	20231108	121100	24326536	1876	1876	1876	1876	0
401	20231108	121000	24326536	1876	1876	1876	1876	0
402	20231108	120900	24326536	1876	1876	1876	1876	0
403	20231108	120800	24326536	1876	1876	1876	1876	0
404	20231108	120700	24326536	1876	1876	1876	1876	0
405	20231108	120600	24326536	1876	1876	1876	1876	0
406	20231108	120500	24326536	1876	1876	1876	1876	0
407	20231108	120400	24326536	1876	1876	1876	1876	0
408	20231108	120300	24326536	1876	1876	1876	1876	0
409	20231108	120200	24326536	1876	1876	1876	1876	1
410	20231108	120100	24324660	1876	1876	1876	1876	0
411	20231108	120000	24324660	1876	1876	1876	1876	0
412	20231108	115900	24324660	1876	1876	1876	1876	11
413	20231108	115800	24304024	1876	1876	1876	1876	1
414	20231108	115700	24302148	1872	1872	1872	1872	0
415	20231108	115600	24302148	1872	1872	1872	1872	0
416	20231108	115500	24302148	1872	1872	1872	1872	44
417	20231108	115400	24219780	1872	1872	1872	1872	0
418	20231108	115300	24219780	1872	1872	1872	1872	56
419	20231108	115200	24114948	1872	1872	1872	1872	0
420	20231108	115100	24114948	1872	1872	1872	1872	0
421	20231108	115000	24114948	1872	1872	1872	1872	0
422	20231108	114900	24114948	1872	1875	1875	1872	80
423	20231108	114800	23965180	1878	1878	1878	1878	0
424	20231108	114700	23965180	1878	1878	1878	1878	0
425	20231108	114600	23965180	1878	1878	1878	1878	0
426	20231108	114500	23965180	1878	1878	1878	1878	0
427	20231108	114400	23965180	1878	1878	1878	1878	0
428	20231108	114300	23965180	1878	1878	1878	1878	0
429	20231108	114200	23965180	1878	1878	1878	1878	10
430	20231108	114100	23946400	1878	1878	1878	1878	0
431	20231108	114000	23946400	1878	1878	1878	1878	0
432	20231108	113900	23946400	1878	1878	1878	1878	0
433	20231108	113800	23946400	1878	1878	1878	1878	0
434	20231108	113700	23946400	1878	1878	1878	1878	0
435	20231108	113600	23946400	1878	1878	1878	1878	0
436	20231108	113500	23946400	1878	1878	1878	1878	0
437	20231108	113400	23946400	1878	1878	1878	1878	0
438	20231108	113300	23946400	1878	1878	1878	1878	0
439	20231108	113200	23946400	1878	1878	1878	1878	0
440	20231108	113100	23946400	1878	1878	1878	1878	0
441	20231108	113000	23946400	1878	1878	1878	1878	0
442	20231108	112900	23946400	1878	1878	1878	1878	4
443	20231108	112800	23938888	1878	1878	1878	1878	0
444	20231108	112700	23938888	1878	1878	1878	1878	2
445	20231108	112600	23935132	1878	1878	1878	1878	1
446	20231108	112500	23933254	1878	1878	1878	1878	0
447	20231108	112400	23933254	1878	1878	1878	1878	1
448	20231108	112300	23931376	1874	1874	1874	1874	0
449	20231108	112200	23931376	1874	1874	1874	1874	0
450	20231108	112100	23931376	1874	1874	1874	1874	52
451	20231108	112000	23833928	1874	1874	1874	1874	48
452	20231108	111900	23743976	1874	1874	1874	1874	0
453	20231108	111800	23743976	1874	1874	1874	1874	0
454	20231108	111700	23743976	1874	1874	1874	1874	50
455	20231108	111600	23650276	1874	1874	1874	1874	50
456	20231108	111500	23556576	1874	1874	1874	1874	0
457	20231108	111400	23556576	1874	1874	1874	1874	0
458	20231108	111300	23556576	1874	1874	1874	1874	0
459	20231108	111200	23556576	1874	1874	1874	1874	0
460	20231108	111100	23556576	1874	1874	1874	1874	0
461	20231108	111000	23556576	1874	1874	1874	1874	0
462	20231108	110900	23556576	1874	1874	1874	1874	0
463	20231108	110800	23556576	1874	1874	1874	1874	0
464	20231108	110700	23556576	1874	1874	1874	1874	0
465	20231108	110600	23556576	1874	1874	1874	1874	0
466	20231108	110500	23556576	1874	1874	1874	1874	1
467	20231108	110400	23554702	1874	1874	1874	1874	0
468	20231108	110300	23554702	1874	1874	1874	1874	2
469	20231108	110200	23550954	1874	1874	1874	1874	0
470	20231108	110100	23550954	1874	1874	1874	1874	1
471	20231108	110000	23549080	1871	1871	1871	1871	0
472	20231108	105900	23549080	1871	1871	1871	1871	0
473	20231108	105800	23549080	1871	1871	1871	1871	0
474	20231108	105700	23549080	1871	1871	1871	1871	0
475	20231108	105600	23549080	1871	1871	1871	1871	167
476	20231108	105500	23236623	1871	1871	1871	1871	0
477	20231108	105400	23236623	1871	1871	1871	1871	0
478	20231108	105300	23236623	1871	1871	1871	1871	4
479	20231108	105200	23229139	1871	1871	1871	1871	4
480	20231108	105100	23221655	1871	1871	1871	1871	4
481	20231108	105000	23214171	1871	1871	1871	1871	58
482	20231108	104900	23105653	1871	1871	1871	1871	4
483	20231108	104800	23098169	1871	1871	1871	1871	4
484	20231108	104700	23090685	1871	1871	1871	1871	100
485	20231108	104600	22903585	1871	1871	1871	1871	0
486	20231108	104500	22903585	1871	1871	1871	1871	4
487	20231108	104400	22896101	1871	1871	1871	1871	4
488	20231108	104300	22888617	1871	1871	1871	1871	0
489	20231108	104200	22888617	1871	1871	1871	1871	69
490	20231108	104100	22759518	1871	1871	1872	1871	891
491	20231108	104000	21092437	1871	1871	1871	1871	0
492	20231108	103900	21092437	1871	1871	1871	1871	0
493	20231108	103800	21092437	1871	1871	1871	1871	0
494	20231108	103700	21092437	1871	1871	1871	1871	0
495	20231108	103600	21092437	1871	1871	1871	1871	0
496	20231108	103500	21092437	1871	1871	1871	1871	0
497	20231108	103400	21092437	1871	1871	1871	1871	0
498	20231108	103300	21092437	1871	1871	1871	1871	0
499	20231108	103200	21092437	1871	1871	1871	1871	0
500	20231108	103100	21092437	1871	1871	1871	1871	0
501	20231108	103000	21092437	1871	1871	1871	1871	0
502	20231108	102900	21092437	1871	1871	1871	1871	0
503	20231108	102800	21092437	1871	1871	1871	1871	0
504	20231108	102700	21092437	1871	1871	1871	1871	190
505	20231108	102600	20736947	1871	1871	1871	1871	10
506	20231108	102500	20718237	1873	1873	1873	1873	0
507	20231108	102400	20718237	1873	1873	1873	1873	932
508	20231108	102300	18972601	1873	1874	1874	1872	1272
509	20231108	102200	16590261	1874	1875	1875	1874	752
510	20231108	102100	15181011	1874	1874	1874	1874	0
511	20231108	102000	15181011	1874	1874	1874	1874	0
512	20231108	101900	15181011	1874	1875	1875	1874	2
513	20231108	101800	15177262	1874	1874	1874	1874	0
514	20231108	101700	15177262	1874	1874	1874	1874	0
515	20231108	101600	15177262	1874	1874	1874	1874	45
516	20231108	101500	15092932	1873	1873	1873	1873	0
517	20231108	101400	15092932	1873	1873	1873	1873	0
518	20231108	101300	15092932	1873	1876	1876	1873	50
519	20231108	101200	14999141	1882	1882	1882	1882	0
520	20231108	101100	14999141	1882	1882	1882	1882	0
521	20231108	101000	14999141	1882	1882	1882	1882	0
522	20231108	100900	14999141	1882	1882	1882	1882	0
523	20231108	100800	14999141	1882	1882	1882	1882	0
524	20231108	100700	14999141	1882	1882	1882	1882	1
525	20231108	100600	14997259	1882	1882	1882	1882	1
526	20231108	100500	14995377	1873	1873	1873	1873	0
527	20231108	100400	14995377	1873	1873	1873	1873	500
528	20231108	100300	14058877	1873	1873	1873	1873	274
529	20231108	100200	13545675	1873	1875	1875	1873	2226
530	20231108	100100	9375808	1872	1872	1872	1872	0
531	20231108	100000	9375808	1872	1896	1896	1872	4613
532	20231108	095900	702487	1909	1909	1909	1909	0
533	20231108	095800	702487	1909	1909	1909	1909	0
534	20231108	095700	702487	1909	1909	1909	1909	0
535	20231108	095600	702487	1909	1909	1909	1909	0
536	20231108	095500	702487	1909	1909	1909	1909	0
537	20231108	095400	702487	1909	1909	1909	1909	0
538	20231108	095300	702487	1909	1909	1909	1909	0
539	20231108	095200	702487	1909	1909	1909	1909	0
540	20231108	095100	702487	1909	1909	1909	1909	0
541	20231108	095000	702487	1909	1909	1909	1909	0
542	20231108	094900	702487	1909	1909	1909	1909	0
543	20231108	094800	702487	1909	1909	1909	1909	0
544	20231108	094700	702487	1909	1909	1909	1909	1
545	20231108	094600	700578	1891	1891	1891	1891	3
546	20231108	094500	694905	1909	1909	1909	1909	0
547	20231108	094400	694905	1909	1909	1909	1909	1
548	20231108	094300	692996	1891	1891	1891	1891	0
549	20231108	094200	692996	1891	1891	1891	1891	25
550	20231108	094100	645721	1891	1891	1891	1891	0
551	20231108	094000	645721	1891	1902	1902	1891	100
552	20231108	093900	456181	1910	1910	1910	1910	0
553	20231108	093800	456181	1910	1910	1910	1910	3
554	20231108	093700	450451	1910	1910	1910	1910	0
555	20231108	093600	450451	1910	1910	1910	1910	0
556	20231108	093500	450451	1910	1910	1910	1910	0
557	20231108	093400	450451	1910	1910	1910	1910	0
558	20231108	093300	450451	1910	1910	1910	1910	15
559	20231108	093200	421801	1910	1910	1910	1910	0
560	20231108	093100	421801	1910	1910	1910	1910	1
561	20231108	093000	419891	1910	1910	1910	1910	6
562	20231108	092900	408431	1894	1894	1894	1894	0
563	20231108	092800	408431	1894	1894	1894	1894	0
564	20231108	092700	408431	1894	1894	1894	1894	0
565	20231108	092600	408431	1894	1894	1894	1894	0
566	20231108	092500	408431	1894	1894	1894	1894	1
567	20231108	092400	406537	1913	1913	1913	1913	0
568	20231108	092300	406537	1913	1913	1913	1913	0
569	20231108	092200	406537	1913	1913	1913	1913	0
570	20231108	092100	406537	1913	1913	1913	1913	0
571	20231108	092000	406537	1913	1913	1913	1913	0
572	20231108	091900	406537	1913	1913	1913	1913	0
573	20231108	091800	406537	1913	1913	1913	1913	0
574	20231108	091700	406537	1913	1913	1913	1913	0
575	20231108	091600	406537	1913	1913	1913	1913	0
576	20231108	091500	406537	1913	1913	1913	1913	0
577	20231108	091400	406537	1913	1913	1913	1913	0
578	20231108	091300	406537	1913	1913	1913	1913	0
579	20231108	091200	406537	1913	1913	1913	1913	0
580	20231108	091100	406537	1913	1913	1913	1913	0
581	20231108	091000	406537	1913	1913	1913	1913	0
582	20231108	090900	406537	1913	1913	1913	1913	0
583	20231108	090800	406537	1913	1913	1913	1913	0
584	20231108	090700	406537	1913	1913	1913	1913	0
585	20231108	090600	406537	1913	1913	1913	1913	0
586	20231108	090500	406537	1913	1913	1913	1913	0
587	20231108	090400	406537	1913	1913	1913	1913	1
588	20231108	090300	404624	1920	1920	1920	1920	20
589	20231108	090200	366224	1921	1918	1921	1915	150
590	20231108	090100	78335	1918	1918	1918	1918	10
591	20231108	090000	59155	1885	1921	1921	1885	31