KissMeData/007280/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184800	9824489	1876	1876	1876	1876	559
3	20231109	184700	9824489	1876	1876	1876	1876	0
4	20231109	184600	9824489	1876	1876	1876	1876	0
5	20231109	184500	9824489	1876	1876	1876	1876	0
6	20231109	184400	9824489	1876	1876	1876	1876	0
7	20231109	184300	9824489	1876	1876	1876	1876	0
8	20231109	184200	9824489	1876	1876	1876	1876	0
9	20231109	184100	9824489	1876	1876	1876	1876	0
10	20231109	184000	9824489	1876	1876	1876	1876	0
11	20231109	183900	9824489	1876	1876	1876	1876	0
12	20231109	183800	9824489	1876	1876	1876	1876	0
13	20231109	183700	9824489	1876	1876	1876	1876	0
14	20231109	183600	9824489	1876	1876	1876	1876	0
15	20231109	183500	9824489	1876	1876	1876	1876	0
16	20231109	183400	9824489	1876	1876	1876	1876	0
17	20231109	183300	9824489	1876	1876	1876	1876	0
18	20231109	183200	9824489	1876	1876	1876	1876	0
19	20231109	183100	9824489	1876	1876	1876	1876	0
20	20231109	183000	9824489	1876	1876	1876	1876	0
21	20231109	182900	9824489	1876	1876	1876	1876	0
22	20231109	182800	9824489	1876	1876	1876	1876	0
23	20231109	182700	9824489	1876	1876	1876	1876	0
24	20231109	182600	9824489	1876	1876	1876	1876	0
25	20231109	182500	9824489	1876	1876	1876	1876	0
26	20231109	182400	9824489	1876	1876	1876	1876	0
27	20231109	182300	9824489	1876	1876	1876	1876	0
28	20231109	182200	9824489	1876	1876	1876	1876	0
29	20231109	182100	9824489	1876	1876	1876	1876	0
30	20231109	182000	9824489	1876	1876	1876	1876	0
31	20231109	181900	9824489	1876	1876	1876	1876	0
32	20231109	181800	9824489	1876	1876	1876	1876	559
33	20231109	181700	9824489	1876	1876	1876	1876	0
34	20231109	181600	9824489	1876	1876	1876	1876	0
35	20231109	181500	9824489	1876	1876	1876	1876	0
36	20231109	181400	9824489	1876	1876	1876	1876	0
37	20231109	181300	9824489	1876	1876	1876	1876	0
38	20231109	181200	9824489	1876	1876	1876	1876	0
39	20231109	181100	9824489	1876	1876	1876	1876	0
40	20231109	181000	9824489	1876	1876	1876	1876	0
41	20231109	180900	9824489	1876	1876	1876	1876	0
42	20231109	180800	9824489	1876	1876	1876	1876	0
43	20231109	180700	9824489	1876	1876	1876	1876	0
44	20231109	180600	9824489	1876	1876	1876	1876	0
45	20231109	180500	9824489	1876	1876	1876	1876	0
46	20231109	180400	9824489	1876	1876	1876	1876	0
47	20231109	180300	9824489	1876	1876	1876	1876	0
48	20231109	180200	9824489	1876	1876	1876	1876	0
49	20231109	180100	9824489	1876	1876	1876	1876	0
50	20231109	180000	9824489	1876	1876	1876	1876	0
51	20231109	175900	9824489	1876	1876	1876	1876	0
52	20231109	175800	9824489	1876	1876	1876	1876	0
53	20231109	175700	9824489	1876	1876	1876	1876	0
54	20231109	175600	9824489	1876	1876	1876	1876	0
55	20231109	175500	9824489	1876	1876	1876	1876	0
56	20231109	175400	9824489	1876	1876	1876	1876	0
57	20231109	175300	9824489	1876	1876	1876	1876	0
58	20231109	175200	9824489	1876	1876	1876	1876	0
59	20231109	175100	9824489	1876	1876	1876	1876	0
60	20231109	175000	9824489	1876	1876	1876	1876	0
61	20231109	174900	9824489	1876	1876	1876	1876	0
62	20231109	174800	9824489	1876	1876	1876	1876	559
63	20231109	174700	9824489	1876	1876	1876	1876	0
64	20231109	174600	9824489	1876	1876	1876	1876	0
65	20231109	174500	9824489	1876	1876	1876	1876	0
66	20231109	174400	9824489	1876	1876	1876	1876	0
67	20231109	174300	9824489	1876	1876	1876	1876	0
68	20231109	174200	9824489	1876	1876	1876	1876	0
69	20231109	174100	9824489	1876	1876	1876	1876	0
70	20231109	174000	9824489	1876	1876	1876	1876	0
71	20231109	173900	9824489	1876	1876	1876	1876	0
72	20231109	173800	9824489	1876	1876	1876	1876	0
73	20231109	173700	9824489	1876	1876	1876	1876	0
74	20231109	173600	9824489	1876	1876	1876	1876	0
75	20231109	173500	9824489	1876	1876	1876	1876	0
76	20231109	173400	9824489	1876	1876	1876	1876	0
77	20231109	173300	9824489	1876	1876	1876	1876	0
78	20231109	173200	9824489	1876	1876	1876	1876	0
79	20231109	173100	9824489	1876	1876	1876	1876	0
80	20231109	173000	9824489	1876	1876	1876	1876	0
81	20231109	172900	9824489	1876	1876	1876	1876	0
82	20231109	172800	9824489	1876	1876	1876	1876	0
83	20231109	172700	9824489	1876	1876	1876	1876	0
84	20231109	172600	9824489	1876	1876	1876	1876	0
85	20231109	172500	9824489	1876	1876	1876	1876	0
86	20231109	172400	9824489	1876	1876	1876	1876	0
87	20231109	172300	9824489	1876	1876	1876	1876	0
88	20231109	172200	9824489	1876	1876	1876	1876	0
89	20231109	172100	9824489	1876	1876	1876	1876	0
90	20231109	172000	9824489	1876	1876	1876	1876	0
91	20231109	171900	9824489	1876	1876	1876	1876	0
92	20231109	171800	9824489	1876	1876	1876	1876	559
93	20231109	171700	9824489	1876	1876	1876	1876	0
94	20231109	171600	9824489	1876	1876	1876	1876	0
95	20231109	171500	9824489	1876	1876	1876	1876	0
96	20231109	171400	9824489	1876	1876	1876	1876	0
97	20231109	171300	9824489	1876	1876	1876	1876	0
98	20231109	171200	9824489	1876	1876	1876	1876	0
99	20231109	171100	9824489	1876	1876	1876	1876	0
100	20231109	171000	9824489	1876	1876	1876	1876	0
101	20231109	170900	9824489	1876	1876	1876	1876	0
102	20231109	170800	9824489	1876	1876	1876	1876	0
103	20231109	170700	9824489	1876	1876	1876	1876	0
104	20231109	170600	9824489	1876	1876	1876	1876	0
105	20231109	170500	9824489	1876	1876	1876	1876	0
106	20231109	170400	9824489	1876	1876	1876	1876	0
107	20231109	170300	9824489	1876	1876	1876	1876	0
108	20231109	170200	9824489	1876	1876	1876	1876	0
109	20231109	170100	9824489	1876	1876	1876	1876	0
110	20231109	170000	9824489	1876	1876	1876	1876	0
111	20231109	165900	9824489	1876	1876	1876	1876	0
112	20231109	165800	9824489	1876	1876	1876	1876	0
113	20231109	165700	9824489	1876	1876	1876	1876	0
114	20231109	165600	9824489	1876	1876	1876	1876	0
115	20231109	165500	9824489	1876	1876	1876	1876	0
116	20231109	165400	9824489	1876	1876	1876	1876	0
117	20231109	165300	9824489	1876	1876	1876	1876	0
118	20231109	165200	9824489	1876	1876	1876	1876	0
119	20231109	165100	9824489	1876	1876	1876	1876	0
120	20231109	165000	9824489	1876	1876	1876	1876	0
121	20231109	164900	9824489	1876	1876	1876	1876	0
122	20231109	164800	9824489	1876	1876	1876	1876	559
123	20231109	164700	9824489	1876	1876	1876	1876	0
124	20231109	164600	9824489	1876	1876	1876	1876	0
125	20231109	164500	9824489	1876	1876	1876	1876	0
126	20231109	164400	9824489	1876	1876	1876	1876	0
127	20231109	164300	9824489	1876	1876	1876	1876	0
128	20231109	164200	9824489	1876	1876	1876	1876	0
129	20231109	164100	9824489	1876	1876	1876	1876	0
130	20231109	164000	9824489	1876	1876	1876	1876	0
131	20231109	163900	9824489	1876	1876	1876	1876	0
132	20231109	163800	9824489	1876	1876	1876	1876	0
133	20231109	163700	9824489	1876	1876	1876	1876	0
134	20231109	163600	9824489	1876	1876	1876	1876	0
135	20231109	163500	9824489	1876	1876	1876	1876	0
136	20231109	163400	9824489	1876	1876	1876	1876	0
137	20231109	163300	9824489	1876	1876	1876	1876	0
138	20231109	163200	9824489	1876	1876	1876	1876	0
139	20231109	163100	9824489	1876	1876	1876	1876	0
140	20231109	163000	9824489	1876	1876	1876	1876	0
141	20231109	162900	9824489	1876	1876	1876	1876	0
142	20231109	162800	9824489	1876	1876	1876	1876	0
143	20231109	162700	9824489	1876	1876	1876	1876	0
144	20231109	162600	9824489	1876	1876	1876	1876	0
145	20231109	162500	9824489	1876	1876	1876	1876	0
146	20231109	162400	9824489	1876	1876	1876	1876	0
147	20231109	162300	9824489	1876	1876	1876	1876	0
148	20231109	162200	9824489	1876	1876	1876	1876	0
149	20231109	162100	9824489	1876	1876	1876	1876	0
150	20231109	162000	9824489	1876	1876	1876	1876	0
151	20231109	161900	9824489	1876	1876	1876	1876	0
152	20231109	161800	9824489	1876	1876	1876	1876	559
153	20231109	161700	9824489	1876	1876	1876	1876	0
154	20231109	161600	9824489	1876	1876	1876	1876	0
155	20231109	161500	9824489	1876	1876	1876	1876	0
156	20231109	161400	9824489	1876	1876	1876	1876	0
157	20231109	161300	9824489	1876	1876	1876	1876	0
158	20231109	161200	9824489	1876	1876	1876	1876	0
159	20231109	161100	9824489	1876	1876	1876	1876	0
160	20231109	161000	9824489	1876	1876	1876	1876	0
161	20231109	160900	9824489	1876	1876	1876	1876	0
162	20231109	160800	9824489	1876	1876	1876	1876	0
163	20231109	160700	9824489	1876	1876	1876	1876	0
164	20231109	160600	9824489	1876	1876	1876	1876	0
165	20231109	160500	9824489	1876	1876	1876	1876	0
166	20231109	160400	9824489	1876	1876	1876	1876	0
167	20231109	160300	9824489	1876	1876	1876	1876	0
168	20231109	160200	9824489	1876	1876	1876	1876	0
169	20231109	160100	9824489	1876	1876	1876	1876	0
170	20231109	160000	9824489	1876	1876	1876	1876	0
171	20231109	155900	9824489	1876	1876	1876	1876	0
172	20231109	155800	9824489	1876	1876	1876	1876	0
173	20231109	155700	9824489	1876	1876	1876	1876	0
174	20231109	155600	9824489	1876	1876	1876	1876	0
175	20231109	155500	9824489	1876	1876	1876	1876	0
176	20231109	155400	9824489	1876	1876	1876	1876	0
177	20231109	155300	9824489	1876	1876	1876	1876	0
178	20231109	155200	9824489	1876	1876	1876	1876	0
179	20231109	155100	9824489	1876	1876	1876	1876	0
180	20231109	155000	9824489	1876	1876	1876	1876	0
181	20231109	154900	9824489	1876	1876	1876	1876	0
182	20231109	154800	9824489	1876	1876	1876	1876	559
183	20231109	154700	9824489	1876	1876	1876	1876	0
184	20231109	154600	9824489	1876	1876	1876	1876	0
185	20231109	154500	9824489	1876	1876	1876	1876	0
186	20231109	154400	9824489	1876	1876	1876	1876	0
187	20231109	154300	9824489	1876	1876	1876	1876	0
188	20231109	154200	9824489	1876	1876	1876	1876	0
189	20231109	154100	9824489	1876	1876	1876	1876	0
190	20231109	154000	9824489	1876	1876	1876	1876	0
191	20231109	153900	9824489	1876	1876	1876	1876	0
192	20231109	153800	9824489	1876	1876	1876	1876	0
193	20231109	153700	9824489	1876	1876	1876	1876	0
194	20231109	153600	9824489	1876	1876	1876	1876	0
195	20231109	153500	9824489	1876	1876	1876	1876	0
196	20231109	153400	9824489	1876	1876	1876	1876	0
197	20231109	153300	9824489	1876	1876	1876	1876	0
198	20231109	153200	9824489	1876	1876	1876	1876	0
199	20231109	153100	9824489	1876	1876	1876	1876	0
200	20231109	153000	9824489	1876	1876	1876	1876	559
201	20231109	152900	8775805	1868	1868	1868	1868	0
202	20231109	152800	8775805	1868	1868	1868	1868	0
203	20231109	152700	8775805	1868	1868	1868	1868	0
204	20231109	152600	8775805	1868	1868	1868	1868	0
205	20231109	152500	8775805	1868	1868	1868	1868	0
206	20231109	152400	8775805	1868	1868	1868	1868	0
207	20231109	152300	8775805	1868	1868	1868	1868	0
208	20231109	152200	8775805	1868	1868	1868	1868	0
209	20231109	152100	8775805	1868	1868	1868	1868	0
210	20231109	152000	8775805	1868	1868	1868	1868	0
211	20231109	151900	8775805	1868	1867	1868	1867	107
212	20231109	151800	8576026	1868	1868	1868	1868	1
213	20231109	151700	8574158	1867	1867	1867	1867	0
214	20231109	151600	8574158	1867	1867	1867	1867	0
215	20231109	151500	8574158	1867	1867	1867	1867	0
216	20231109	151400	8574158	1867	1867	1867	1867	0
217	20231109	151300	8574158	1867	1867	1867	1867	0
218	20231109	151200	8574158	1867	1867	1867	1867	0
219	20231109	151100	8574158	1867	1867	1867	1867	0
220	20231109	151000	8574158	1867	1867	1867	1867	0
221	20231109	150900	8574158	1867	1867	1867	1867	0
222	20231109	150800	8574158	1867	1867	1867	1867	0
223	20231109	150700	8574158	1867	1867	1867	1867	0
224	20231109	150600	8574158	1867	1867	1867	1867	0
225	20231109	150500	8574158	1867	1867	1867	1867	0
226	20231109	150400	8574158	1867	1867	1867	1867	0
227	20231109	150300	8574158	1867	1867	1867	1867	0
228	20231109	150200	8574158	1867	1867	1867	1867	0
229	20231109	150100	8574158	1867	1867	1867	1867	0
230	20231109	150000	8574158	1867	1867	1867	1867	0
231	20231109	145900	8574158	1867	1867	1867	1867	0
232	20231109	145800	8574158	1867	1867	1867	1867	0
233	20231109	145700	8574158	1867	1867	1867	1867	0
234	20231109	145600	8574158	1867	1867	1867	1867	0
235	20231109	145500	8574158	1867	1867	1867	1867	0
236	20231109	145400	8574158	1867	1867	1867	1867	0
237	20231109	145300	8574158	1867	1867	1867	1867	0
238	20231109	145200	8574158	1867	1867	1867	1867	0
239	20231109	145100	8574158	1867	1867	1867	1867	0
240	20231109	145000	8574158	1867	1867	1867	1867	0
241	20231109	144900	8574158	1867	1867	1867	1867	0
242	20231109	144800	8574158	1867	1867	1867	1867	0
243	20231109	144700	8574158	1867	1867	1867	1867	0
244	20231109	144600	8574158	1867	1867	1867	1867	0
245	20231109	144500	8574158	1867	1867	1867	1867	0
246	20231109	144400	8574158	1867	1867	1867	1867	0
247	20231109	144300	8574158	1867	1867	1867	1867	0
248	20231109	144200	8574158	1867	1867	1867	1867	0
249	20231109	144100	8574158	1867	1867	1867	1867	0
250	20231109	144000	8574158	1867	1867	1867	1867	0
251	20231109	143900	8574158	1867	1867	1867	1867	0
252	20231109	143800	8574158	1867	1867	1867	1867	0
253	20231109	143700	8574158	1867	1867	1867	1867	0
254	20231109	143600	8574158	1867	1867	1867	1867	0
255	20231109	143500	8574158	1867	1867	1867	1867	0
256	20231109	143400	8574158	1867	1867	1867	1867	0
257	20231109	143300	8574158	1867	1867	1867	1867	0
258	20231109	143200	8574158	1867	1867	1867	1867	0
259	20231109	143100	8574158	1867	1867	1867	1867	10
260	20231109	143000	8555488	1860	1860	1860	1860	0
261	20231109	142900	8555488	1860	1860	1860	1860	0
262	20231109	142800	8555488	1860	1860	1860	1860	0
263	20231109	142700	8555488	1860	1860	1860	1860	0
264	20231109	142600	8555488	1860	1860	1860	1860	0
265	20231109	142500	8555488	1860	1860	1860	1860	0
266	20231109	142400	8555488	1860	1860	1860	1860	0
267	20231109	142300	8555488	1860	1860	1860	1860	0
268	20231109	142200	8555488	1860	1860	1860	1860	0
269	20231109	142100	8555488	1860	1860	1860	1860	0
270	20231109	142000	8555488	1860	1860	1860	1860	0
271	20231109	141900	8555488	1860	1860	1860	1860	0
272	20231109	141800	8555488	1860	1860	1860	1860	0
273	20231109	141700	8555488	1860	1860	1860	1860	0
274	20231109	141600	8555488	1860	1860	1860	1860	0
275	20231109	141500	8555488	1860	1860	1860	1860	0
276	20231109	141400	8555488	1860	1860	1860	1860	120
277	20231109	141300	8332288	1860	1860	1860	1860	100
278	20231109	141200	8146288	1863	1863	1863	1863	0
279	20231109	141100	8146288	1863	1863	1863	1863	0
280	20231109	141000	8146288	1863	1863	1863	1863	0
281	20231109	140900	8146288	1863	1863	1863	1863	0
282	20231109	140800	8146288	1863	1863	1863	1863	0
283	20231109	140700	8146288	1863	1863	1863	1863	0
284	20231109	140600	8146288	1863	1863	1863	1863	0
285	20231109	140500	8146288	1863	1863	1863	1863	173
286	20231109	140400	7823989	1863	1863	1863	1863	0
287	20231109	140300	7823989	1863	1863	1863	1863	5
288	20231109	140200	7814674	1869	1869	1869	1869	0
289	20231109	140100	7814674	1869	1869	1869	1869	0
290	20231109	140000	7814674	1869	1869	1869	1869	0
291	20231109	135900	7814674	1869	1869	1869	1869	0
292	20231109	135800	7814674	1869	1869	1869	1869	0
293	20231109	135700	7814674	1869	1869	1869	1869	2
294	20231109	135600	7810936	1870	1870	1870	1870	0
295	20231109	135500	7810936	1870	1870	1870	1870	0
296	20231109	135400	7810936	1870	1870	1870	1870	0
297	20231109	135300	7810936	1870	1870	1870	1870	0
298	20231109	135200	7810936	1870	1870	1870	1870	0
299	20231109	135100	7810936	1870	1870	1870	1870	0
300	20231109	135000	7810936	1870	1870	1870	1870	0
301	20231109	134900	7810936	1870	1870	1870	1870	10
302	20231109	134800	7792236	1863	1863	1863	1863	0
303	20231109	134700	7792236	1863	1863	1863	1863	0
304	20231109	134600	7792236	1863	1863	1863	1863	0
305	20231109	134500	7792236	1863	1863	1863	1863	0
306	20231109	134400	7792236	1863	1863	1863	1863	0
307	20231109	134300	7792236	1863	1863	1863	1863	0
308	20231109	134200	7792236	1863	1863	1863	1863	0
309	20231109	134100	7792236	1863	1863	1863	1863	0
310	20231109	134000	7792236	1863	1863	1863	1863	2
311	20231109	133900	7788510	1863	1863	1863	1863	0
312	20231109	133800	7788510	1863	1863	1863	1863	0
313	20231109	133700	7788510	1863	1863	1863	1863	0
314	20231109	133600	7788510	1863	1863	1863	1863	0
315	20231109	133500	7788510	1863	1863	1863	1863	20
316	20231109	133400	7751250	1870	1870	1870	1870	0
317	20231109	133300	7751250	1870	1870	1870	1870	0
318	20231109	133200	7751250	1870	1870	1870	1870	0
319	20231109	133100	7751250	1870	1870	1870	1870	0
320	20231109	133000	7751250	1870	1870	1870	1870	0
321	20231109	132900	7751250	1870	1870	1870	1870	0
322	20231109	132800	7751250	1870	1870	1870	1870	0
323	20231109	132700	7751250	1870	1870	1870	1870	0
324	20231109	132600	7751250	1870	1870	1870	1870	0
325	20231109	132500	7751250	1870	1870	1870	1870	0
326	20231109	132400	7751250	1870	1870	1870	1870	0
327	20231109	132300	7751250	1870	1870	1870	1870	0
328	20231109	132200	7751250	1870	1869	1870	1869	12
329	20231109	132100	7728812	1860	1860	1860	1860	0
330	20231109	132000	7728812	1860	1860	1860	1860	0
331	20231109	131900	7728812	1860	1860	1860	1860	0
332	20231109	131800	7728812	1860	1860	1860	1860	0
333	20231109	131700	7728812	1860	1860	1860	1860	0
334	20231109	131600	7728812	1860	1860	1860	1860	0
335	20231109	131500	7728812	1860	1860	1860	1860	5
336	20231109	131400	7719512	1870	1870	1870	1870	0
337	20231109	131300	7719512	1870	1870	1870	1870	0
338	20231109	131200	7719512	1870	1870	1870	1870	0
339	20231109	131100	7719512	1870	1870	1870	1870	0
340	20231109	131000	7719512	1870	1870	1870	1870	0
341	20231109	130900	7719512	1870	1870	1870	1870	0
342	20231109	130800	7719512	1870	1870	1870	1870	0
343	20231109	130700	7719512	1870	1870	1870	1870	0
344	20231109	130600	7719512	1870	1870	1870	1870	0
345	20231109	130500	7719512	1870	1870	1870	1870	0
346	20231109	130400	7719512	1870	1870	1870	1870	0
347	20231109	130300	7719512	1870	1870	1870	1869	53
348	20231109	130200	7620404	1860	1860	1860	1860	25
349	20231109	130100	7573904	1876	1876	1876	1876	0
350	20231109	130000	7573904	1876	1876	1876	1876	0
351	20231109	125900	7573904	1876	1876	1876	1876	0
352	20231109	125800	7573904	1876	1876	1876	1876	0
353	20231109	125700	7573904	1876	1876	1876	1876	0
354	20231109	125600	7573904	1876	1876	1876	1876	0
355	20231109	125500	7573904	1876	1876	1876	1876	0
356	20231109	125400	7573904	1876	1876	1876	1876	0
357	20231109	125300	7573904	1876	1876	1876	1876	0
358	20231109	125200	7573904	1876	1876	1876	1876	0
359	20231109	125100	7573904	1876	1876	1876	1876	0
360	20231109	125000	7573904	1876	1876	1876	1876	0
361	20231109	124900	7573904	1876	1876	1876	1876	0
362	20231109	124800	7573904	1876	1876	1876	1876	0
363	20231109	124700	7573904	1876	1876	1876	1876	0
364	20231109	124600	7573904	1876	1876	1876	1876	0
365	20231109	124500	7573904	1876	1876	1876	1876	0
366	20231109	124400	7573904	1876	1876	1876	1876	0
367	20231109	124300	7573904	1876	1876	1876	1876	0
368	20231109	124200	7573904	1876	1876	1876	1876	0
369	20231109	124100	7573904	1876	1876	1876	1876	0
370	20231109	124000	7573904	1876	1876	1876	1876	0
371	20231109	123900	7573904	1876	1876	1876	1876	0
372	20231109	123800	7573904	1876	1876	1876	1876	0
373	20231109	123700	7573904	1876	1876	1876	1876	0
374	20231109	123600	7573904	1876	1876	1876	1876	0
375	20231109	123500	7573904	1876	1876	1876	1876	0
376	20231109	123400	7573904	1876	1876	1876	1876	0
377	20231109	123300	7573904	1876	1876	1876	1876	0
378	20231109	123200	7573904	1876	1876	1876	1876	0
379	20231109	123100	7573904	1876	1876	1876	1876	0
380	20231109	123000	7573904	1876	1876	1876	1876	0
381	20231109	122900	7573904	1876	1876	1876	1876	0
382	20231109	122800	7573904	1876	1876	1876	1876	0
383	20231109	122700	7573904	1876	1869	1877	1869	1105
384	20231109	122600	5501891	1869	1869	1869	1869	0
385	20231109	122500	5501891	1869	1869	1869	1869	0
386	20231109	122400	5501891	1869	1869	1869	1869	0
387	20231109	122300	5501891	1869	1869	1869	1869	0
388	20231109	122200	5501891	1869	1869	1869	1869	0
389	20231109	122100	5501891	1869	1869	1869	1869	0
390	20231109	122000	5501891	1869	1869	1869	1869	0
391	20231109	121900	5501891	1869	1869	1869	1869	0
392	20231109	121800	5501891	1869	1868	1869	1868	2
393	20231109	121700	5498154	1858	1858	1858	1858	0
394	20231109	121600	5498154	1858	1858	1858	1858	0
395	20231109	121500	5498154	1858	1858	1858	1858	0
396	20231109	121400	5498154	1858	1858	1858	1858	0
397	20231109	121300	5498154	1858	1858	1858	1858	0
398	20231109	121200	5498154	1858	1858	1858	1858	0
399	20231109	121100	5498154	1858	1858	1858	1858	0
400	20231109	121000	5498154	1858	1858	1858	1858	0
401	20231109	120900	5498154	1858	1858	1858	1858	8
402	20231109	120800	5483290	1858	1858	1858	1858	0
403	20231109	120700	5483290	1858	1858	1858	1858	30
404	20231109	120600	5427550	1858	1858	1858	1858	50
405	20231109	120500	5334650	1858	1858	1858	1858	0
406	20231109	120400	5334650	1858	1858	1858	1858	0
407	20231109	120300	5334650	1858	1858	1858	1858	0
408	20231109	120200	5334650	1858	1858	1858	1858	0
409	20231109	120100	5334650	1858	1858	1858	1858	0
410	20231109	120000	5334650	1858	1858	1858	1858	0
411	20231109	115900	5334650	1858	1858	1858	1858	40
412	20231109	115800	5260330	1868	1868	1868	1868	0
413	20231109	115700	5260330	1868	1868	1868	1868	0
414	20231109	115600	5260330	1868	1868	1868	1868	0
415	20231109	115500	5260330	1868	1868	1868	1868	0
416	20231109	115400	5260330	1868	1868	1868	1868	0
417	20231109	115300	5260330	1868	1868	1868	1868	0
418	20231109	115200	5260330	1868	1868	1868	1868	0
419	20231109	115100	5260330	1868	1868	1868	1868	0
420	20231109	115000	5260330	1868	1868	1868	1868	13
421	20231109	114900	5236046	1868	1868	1868	1868	0
422	20231109	114800	5236046	1868	1868	1868	1868	0
423	20231109	114700	5236046	1868	1868	1868	1868	0
424	20231109	114600	5236046	1868	1868	1868	1868	0
425	20231109	114500	5236046	1868	1868	1868	1868	0
426	20231109	114400	5236046	1868	1868	1868	1868	0
427	20231109	114300	5236046	1868	1868	1868	1868	0
428	20231109	114200	5236046	1868	1868	1868	1868	155
429	20231109	114100	4946506	1869	1869	1869	1869	0
430	20231109	114000	4946506	1869	1869	1869	1869	0
431	20231109	113900	4946506	1869	1869	1869	1869	0
432	20231109	113800	4946506	1869	1869	1869	1869	0
433	20231109	113700	4946506	1869	1869	1869	1869	0
434	20231109	113600	4946506	1869	1869	1869	1869	0
435	20231109	113500	4946506	1869	1869	1869	1869	0
436	20231109	113400	4946506	1869	1869	1869	1869	0
437	20231109	113300	4946506	1869	1869	1869	1869	0
438	20231109	113200	4946506	1869	1869	1869	1869	0
439	20231109	113100	4946506	1869	1869	1869	1869	0
440	20231109	113000	4946506	1869	1869	1869	1869	0
441	20231109	112900	4946506	1869	1869	1869	1869	0
442	20231109	112800	4946506	1869	1869	1869	1869	0
443	20231109	112700	4946506	1869	1869	1869	1869	0
444	20231109	112600	4946506	1869	1869	1869	1869	0
445	20231109	112500	4946506	1869	1869	1869	1869	0
446	20231109	112400	4946506	1869	1869	1869	1869	0
447	20231109	112300	4946506	1869	1869	1869	1869	10
448	20231109	112200	4927816	1868	1868	1868	1868	0
449	20231109	112100	4927816	1868	1868	1868	1868	0
450	20231109	112000	4927816	1868	1868	1868	1868	0
451	20231109	111900	4927816	1868	1868	1868	1868	0
452	20231109	111800	4927816	1868	1868	1868	1868	0
453	20231109	111700	4927816	1868	1868	1868	1868	0
454	20231109	111600	4927816	1868	1868	1868	1868	0
455	20231109	111500	4927816	1868	1868	1868	1868	0
456	20231109	111400	4927816	1868	1868	1868	1868	0
457	20231109	111300	4927816	1868	1868	1868	1868	0
458	20231109	111200	4927816	1868	1868	1868	1868	0
459	20231109	111100	4927816	1868	1868	1868	1868	0
460	20231109	111000	4927816	1868	1868	1868	1868	0
461	20231109	110900	4927816	1868	1868	1868	1868	0
462	20231109	110800	4927816	1868	1868	1868	1868	0
463	20231109	110700	4927816	1868	1868	1868	1868	0
464	20231109	110600	4927816	1868	1868	1868	1868	0
465	20231109	110500	4927816	1868	1868	1868	1868	0
466	20231109	110400	4927816	1868	1868	1868	1868	0
467	20231109	110300	4927816	1868	1868	1868	1868	0
468	20231109	110200	4927816	1868	1868	1868	1868	0
469	20231109	110100	4927816	1868	1868	1868	1868	0
470	20231109	110000	4927816	1868	1868	1868	1868	3
471	20231109	105900	4922212	1869	1869	1869	1869	0
472	20231109	105800	4922212	1869	1869	1869	1869	0
473	20231109	105700	4922212	1869	1869	1869	1869	0
474	20231109	105600	4922212	1869	1869	1869	1869	0
475	20231109	105500	4922212	1869	1869	1869	1869	0
476	20231109	105400	4922212	1869	1869	1869	1869	0
477	20231109	105300	4922212	1869	1869	1869	1869	126
478	20231109	105200	4686718	1869	1869	1869	1869	0
479	20231109	105100	4686718	1869	1869	1869	1869	0
480	20231109	105000	4686718	1869	1869	1869	1869	0
481	20231109	104900	4686718	1869	1869	1869	1869	0
482	20231109	104800	4686718	1869	1869	1869	1869	0
483	20231109	104700	4686718	1869	1869	1869	1869	0
484	20231109	104600	4686718	1869	1869	1869	1869	0
485	20231109	104500	4686718	1869	1869	1869	1869	48
486	20231109	104400	4597006	1873	1873	1873	1873	0
487	20231109	104300	4597006	1873	1873	1873	1873	0
488	20231109	104200	4597006	1873	1873	1873	1873	0
489	20231109	104100	4597006	1873	1873	1873	1873	0
490	20231109	104000	4597006	1873	1873	1873	1873	0
491	20231109	103900	4597006	1873	1873	1873	1873	0
492	20231109	103800	4597006	1873	1873	1873	1873	0
493	20231109	103700	4597006	1873	1873	1873	1873	0
494	20231109	103600	4597006	1873	1873	1873	1873	0
495	20231109	103500	4597006	1873	1873	1873	1873	0
496	20231109	103400	4597006	1873	1873	1873	1873	0
497	20231109	103300	4597006	1873	1873	1873	1873	0
498	20231109	103200	4597006	1873	1873	1873	1873	1
499	20231109	103100	4595133	1850	1850	1850	1850	0
500	20231109	103000	4595133	1850	1850	1850	1850	0
501	20231109	102900	4595133	1850	1850	1850	1850	0
502	20231109	102800	4595133	1850	1850	1850	1850	0
503	20231109	102700	4595133	1850	1850	1850	1850	0
504	20231109	102600	4595133	1850	1850	1850	1850	0
505	20231109	102500	4595133	1850	1850	1850	1850	0
506	20231109	102400	4595133	1850	1850	1850	1850	0
507	20231109	102300	4595133	1850	1850	1850	1850	0
508	20231109	102200	4595133	1850	1850	1850	1850	0
509	20231109	102100	4595133	1850	1850	1850	1850	0
510	20231109	102000	4595133	1850	1850	1850	1850	0
511	20231109	101900	4595133	1850	1850	1850	1850	0
512	20231109	101800	4595133	1850	1866	1866	1850	1818
513	20231109	101700	1224024	1875	1875	1875	1875	0
514	20231109	101600	1224024	1875	1866	1875	1866	113
515	20231109	101500	1013070	1877	1877	1877	1877	0
516	20231109	101400	1013070	1877	1877	1877	1877	0
517	20231109	101300	1013070	1877	1877	1877	1877	0
518	20231109	101200	1013070	1877	1877	1877	1877	0
519	20231109	101100	1013070	1877	1877	1877	1877	0
520	20231109	101000	1013070	1877	1877	1877	1877	0
521	20231109	100900	1013070	1877	1877	1877	1877	0
522	20231109	100800	1013070	1877	1877	1877	1877	0
523	20231109	100700	1013070	1877	1877	1877	1877	0
524	20231109	100600	1013070	1877	1877	1877	1877	0
525	20231109	100500	1013070	1877	1877	1877	1877	0
526	20231109	100400	1013070	1877	1877	1877	1877	0
527	20231109	100300	1013070	1877	1877	1877	1877	0
528	20231109	100200	1013070	1877	1877	1877	1877	0
529	20231109	100100	1013070	1877	1877	1877	1877	0
530	20231109	100000	1013070	1877	1877	1877	1877	0
531	20231109	095900	1013070	1877	1877	1877	1877	0
532	20231109	095800	1013070	1877	1877	1877	1877	25
533	20231109	095700	966145	1878	1878	1878	1878	0
534	20231109	095600	966145	1878	1878	1878	1878	0
535	20231109	095500	966145	1878	1878	1878	1878	0
536	20231109	095400	966145	1878	1878	1878	1878	0
537	20231109	095300	966145	1878	1878	1878	1878	1
538	20231109	095200	964267	1878	1878	1878	1878	0
539	20231109	095100	964267	1878	1878	1878	1878	0
540	20231109	095000	964267	1878	1878	1878	1878	0
541	20231109	094900	964267	1878	1878	1878	1878	0
542	20231109	094800	964267	1878	1878	1878	1878	10
543	20231109	094700	945487	1879	1879	1879	1879	0
544	20231109	094600	945487	1879	1879	1879	1879	0
545	20231109	094500	945487	1879	1879	1879	1879	0
546	20231109	094400	945487	1879	1879	1879	1879	0
547	20231109	094300	945487	1879	1878	1879	1877	8
548	20231109	094200	930459	1879	1877	1879	1876	20
549	20231109	094100	892906	1879	1880	1880	1879	60
550	20231109	094000	780116	1881	1881	1881	1881	100
551	20231109	093900	592016	1885	1885	1885	1885	0
552	20231109	093800	592016	1885	1885	1885	1885	0
553	20231109	093700	592016	1885	1885	1885	1885	0
554	20231109	093600	592016	1885	1885	1885	1885	0
555	20231109	093500	592016	1885	1885	1885	1885	0
556	20231109	093400	592016	1885	1885	1885	1885	15
557	20231109	093300	563741	1886	1886	1886	1886	0
558	20231109	093200	563741	1886	1869	1886	1869	13
559	20231109	093100	539274	1866	1866	1866	1866	0
560	20231109	093000	539274	1866	1866	1866	1866	0
561	20231109	092900	539274	1866	1866	1866	1866	0
562	20231109	092800	539274	1866	1866	1866	1866	0
563	20231109	092700	539274	1866	1866	1866	1866	0
564	20231109	092600	539274	1866	1866	1866	1866	0
565	20231109	092500	539274	1866	1866	1866	1866	0
566	20231109	092400	539274	1866	1866	1866	1866	0
567	20231109	092300	539274	1866	1866	1866	1866	0
568	20231109	092200	539274	1866	1866	1866	1866	0
569	20231109	092100	539274	1866	1866	1866	1866	0
570	20231109	092000	539274	1866	1866	1866	1866	0
571	20231109	091900	539274	1866	1866	1866	1866	0
572	20231109	091800	539274	1866	1866	1866	1866	0
573	20231109	091700	539274	1866	1866	1866	1866	0
574	20231109	091600	539274	1866	1866	1866	1866	10
575	20231109	091500	520614	1866	1866	1866	1866	0
576	20231109	091400	520614	1866	1866	1866	1866	0
577	20231109	091300	520614	1866	1866	1866	1866	0
578	20231109	091200	520614	1866	1866	1866	1866	278
579	20231109	091100	1866	1866	1866	1866	1866	0
580	20231109	091000	1866	1866	1866	1866	1866	0
581	20231109	090900	1866	1866	1866	1866	1866	0
582	20231109	090800	1866	1866	1866	1866	1866	0
583	20231109	090700	1866	1866	1866	1866	1866	0
584	20231109	090600	1866	1866	1866	1866	1866	0
585	20231109	090500	1866	1866	1866	1866	1866	0
586	20231109	090400	1866	1866	1866	1866	1866	0
587	20231109	090300	1866	1866	1866	1866	1866	0
588	20231109	090200	1866	1866	1866	1866	1866	0
589	20231109	090100	1866	1866	1866	1866	1866	0
590	20231109	090000	1866	1866	1866	1866	1866	1