KissMeData/007280/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184900	22256414	1851	1851	1851	1851	477
3	20231102	184800	22256414	1851	1851	1851	1851	0
4	20231102	184700	22256414	1851	1851	1851	1851	0
5	20231102	184600	22256414	1851	1851	1851	1851	0
6	20231102	184500	22256414	1851	1851	1851	1851	0
7	20231102	184400	22256414	1851	1851	1851	1851	0
8	20231102	184300	22256414	1851	1851	1851	1851	0
9	20231102	184200	22256414	1851	1851	1851	1851	0
10	20231102	184100	22256414	1851	1851	1851	1851	0
11	20231102	184000	22256414	1851	1851	1851	1851	0
12	20231102	183900	22256414	1851	1851	1851	1851	0
13	20231102	183800	22256414	1851	1851	1851	1851	0
14	20231102	183700	22256414	1851	1851	1851	1851	0
15	20231102	183600	22256414	1851	1851	1851	1851	0
16	20231102	183500	22256414	1851	1851	1851	1851	0
17	20231102	183400	22256414	1851	1851	1851	1851	0
18	20231102	183300	22256414	1851	1851	1851	1851	0
19	20231102	183200	22256414	1851	1851	1851	1851	0
20	20231102	183100	22256414	1851	1851	1851	1851	0
21	20231102	183000	22256414	1851	1851	1851	1851	0
22	20231102	182900	22256414	1851	1851	1851	1851	0
23	20231102	182800	22256414	1851	1851	1851	1851	0
24	20231102	182700	22256414	1851	1851	1851	1851	0
25	20231102	182600	22256414	1851	1851	1851	1851	0
26	20231102	182500	22256414	1851	1851	1851	1851	0
27	20231102	182400	22256414	1851	1851	1851	1851	0
28	20231102	182300	22256414	1851	1851	1851	1851	0
29	20231102	182200	22256414	1851	1851	1851	1851	0
30	20231102	182100	22256414	1851	1851	1851	1851	0
31	20231102	182000	22256414	1851	1851	1851	1851	0
32	20231102	181900	22256414	1851	1851	1851	1851	477
33	20231102	181800	22256414	1851	1851	1851	1851	0
34	20231102	181700	22256414	1851	1851	1851	1851	0
35	20231102	181600	22256414	1851	1851	1851	1851	0
36	20231102	181500	22256414	1851	1851	1851	1851	0
37	20231102	181400	22256414	1851	1851	1851	1851	0
38	20231102	181300	22256414	1851	1851	1851	1851	0
39	20231102	181200	22256414	1851	1851	1851	1851	0
40	20231102	181100	22256414	1851	1851	1851	1851	0
41	20231102	181000	22256414	1851	1851	1851	1851	0
42	20231102	180900	22256414	1851	1851	1851	1851	0
43	20231102	180800	22256414	1851	1851	1851	1851	0
44	20231102	180700	22256414	1851	1851	1851	1851	0
45	20231102	180600	22256414	1851	1851	1851	1851	0
46	20231102	180500	22256414	1851	1851	1851	1851	0
47	20231102	180400	22256414	1851	1851	1851	1851	0
48	20231102	180300	22256414	1851	1851	1851	1851	0
49	20231102	180200	22256414	1851	1851	1851	1851	0
50	20231102	180100	22256414	1851	1851	1851	1851	0
51	20231102	180000	22256414	1851	1851	1851	1851	0
52	20231102	175900	22256414	1851	1851	1851	1851	0
53	20231102	175800	22256414	1851	1851	1851	1851	0
54	20231102	175700	22256414	1851	1851	1851	1851	0
55	20231102	175600	22256414	1851	1851	1851	1851	0
56	20231102	175500	22256414	1851	1851	1851	1851	0
57	20231102	175400	22256414	1851	1851	1851	1851	0
58	20231102	175300	22256414	1851	1851	1851	1851	0
59	20231102	175200	22256414	1851	1851	1851	1851	0
60	20231102	175100	22256414	1851	1851	1851	1851	0
61	20231102	175000	22256414	1851	1851	1851	1851	0
62	20231102	174900	22256414	1851	1851	1851	1851	477
63	20231102	174800	22256414	1851	1851	1851	1851	0
64	20231102	174700	22256414	1851	1851	1851	1851	0
65	20231102	174600	22256414	1851	1851	1851	1851	0
66	20231102	174500	22256414	1851	1851	1851	1851	0
67	20231102	174400	22256414	1851	1851	1851	1851	0
68	20231102	174300	22256414	1851	1851	1851	1851	0
69	20231102	174200	22256414	1851	1851	1851	1851	0
70	20231102	174100	22256414	1851	1851	1851	1851	0
71	20231102	174000	22256414	1851	1851	1851	1851	0
72	20231102	173900	22256414	1851	1851	1851	1851	0
73	20231102	173800	22256414	1851	1851	1851	1851	0
74	20231102	173700	22256414	1851	1851	1851	1851	0
75	20231102	173600	22256414	1851	1851	1851	1851	0
76	20231102	173500	22256414	1851	1851	1851	1851	0
77	20231102	173400	22256414	1851	1851	1851	1851	0
78	20231102	173300	22256414	1851	1851	1851	1851	0
79	20231102	173200	22256414	1851	1851	1851	1851	0
80	20231102	173100	22256414	1851	1851	1851	1851	0
81	20231102	173000	22256414	1851	1851	1851	1851	0
82	20231102	172900	22256414	1851	1851	1851	1851	0
83	20231102	172800	22256414	1851	1851	1851	1851	0
84	20231102	172700	22256414	1851	1851	1851	1851	0
85	20231102	172600	22256414	1851	1851	1851	1851	0
86	20231102	172500	22256414	1851	1851	1851	1851	0
87	20231102	172400	22256414	1851	1851	1851	1851	0
88	20231102	172300	22256414	1851	1851	1851	1851	0
89	20231102	172200	22256414	1851	1851	1851	1851	0
90	20231102	172100	22256414	1851	1851	1851	1851	0
91	20231102	172000	22256414	1851	1851	1851	1851	0
92	20231102	171900	22256414	1851	1851	1851	1851	477
93	20231102	171800	22256414	1851	1851	1851	1851	0
94	20231102	171700	22256414	1851	1851	1851	1851	0
95	20231102	171600	22256414	1851	1851	1851	1851	0
96	20231102	171500	22256414	1851	1851	1851	1851	0
97	20231102	171400	22256414	1851	1851	1851	1851	0
98	20231102	171300	22256414	1851	1851	1851	1851	0
99	20231102	171200	22256414	1851	1851	1851	1851	0
100	20231102	171100	22256414	1851	1851	1851	1851	0
101	20231102	171000	22256414	1851	1851	1851	1851	0
102	20231102	170900	22256414	1851	1851	1851	1851	0
103	20231102	170800	22256414	1851	1851	1851	1851	0
104	20231102	170700	22256414	1851	1851	1851	1851	0
105	20231102	170600	22256414	1851	1851	1851	1851	0
106	20231102	170500	22256414	1851	1851	1851	1851	0
107	20231102	170400	22256414	1851	1851	1851	1851	0
108	20231102	170300	22256414	1851	1851	1851	1851	0
109	20231102	170200	22256414	1851	1851	1851	1851	0
110	20231102	170100	22256414	1851	1851	1851	1851	0
111	20231102	170000	22256414	1851	1851	1851	1851	0
112	20231102	165900	22256414	1851	1851	1851	1851	0
113	20231102	165800	22256414	1851	1851	1851	1851	0
114	20231102	165700	22256414	1851	1851	1851	1851	0
115	20231102	165600	22256414	1851	1851	1851	1851	0
116	20231102	165500	22256414	1851	1851	1851	1851	0
117	20231102	165400	22256414	1851	1851	1851	1851	0
118	20231102	165300	22256414	1851	1851	1851	1851	0
119	20231102	165200	22256414	1851	1851	1851	1851	0
120	20231102	165100	22256414	1851	1851	1851	1851	0
121	20231102	165000	22256414	1851	1851	1851	1851	0
122	20231102	164900	22256414	1851	1851	1851	1851	477
123	20231102	164800	22256414	1851	1851	1851	1851	0
124	20231102	164700	22256414	1851	1851	1851	1851	0
125	20231102	164600	22256414	1851	1851	1851	1851	0
126	20231102	164500	22256414	1851	1851	1851	1851	0
127	20231102	164400	22256414	1851	1851	1851	1851	0
128	20231102	164300	22256414	1851	1851	1851	1851	0
129	20231102	164200	22256414	1851	1851	1851	1851	0
130	20231102	164100	22256414	1851	1851	1851	1851	0
131	20231102	164000	22256414	1851	1851	1851	1851	0
132	20231102	163900	22256414	1851	1851	1851	1851	0
133	20231102	163800	22256414	1851	1851	1851	1851	0
134	20231102	163700	22256414	1851	1851	1851	1851	0
135	20231102	163600	22256414	1851	1851	1851	1851	0
136	20231102	163500	22256414	1851	1851	1851	1851	0
137	20231102	163400	22256414	1851	1851	1851	1851	0
138	20231102	163300	22256414	1851	1851	1851	1851	0
139	20231102	163200	22256414	1851	1851	1851	1851	0
140	20231102	163100	22256414	1851	1851	1851	1851	0
141	20231102	163000	22256414	1851	1851	1851	1851	0
142	20231102	162900	22256414	1851	1851	1851	1851	0
143	20231102	162800	22256414	1851	1851	1851	1851	0
144	20231102	162700	22256414	1851	1851	1851	1851	0
145	20231102	162600	22256414	1851	1851	1851	1851	0
146	20231102	162500	22256414	1851	1851	1851	1851	0
147	20231102	162400	22256414	1851	1851	1851	1851	0
148	20231102	162300	22256414	1851	1851	1851	1851	0
149	20231102	162200	22256414	1851	1851	1851	1851	0
150	20231102	162100	22256414	1851	1851	1851	1851	0
151	20231102	162000	22256414	1851	1851	1851	1851	0
152	20231102	161900	22256414	1851	1851	1851	1851	477
153	20231102	161800	22256414	1851	1851	1851	1851	0
154	20231102	161700	22256414	1851	1851	1851	1851	0
155	20231102	161600	22256414	1851	1851	1851	1851	0
156	20231102	161500	22256414	1851	1851	1851	1851	0
157	20231102	161400	22256414	1851	1851	1851	1851	0
158	20231102	161300	22256414	1851	1851	1851	1851	0
159	20231102	161200	22256414	1851	1851	1851	1851	0
160	20231102	161100	22256414	1851	1851	1851	1851	0
161	20231102	161000	22256414	1851	1851	1851	1851	0
162	20231102	160900	22256414	1851	1851	1851	1851	0
163	20231102	160800	22256414	1851	1851	1851	1851	0
164	20231102	160700	22256414	1851	1851	1851	1851	0
165	20231102	160600	22256414	1851	1851	1851	1851	0
166	20231102	160500	22256414	1851	1851	1851	1851	0
167	20231102	160400	22256414	1851	1851	1851	1851	0
168	20231102	160300	22256414	1851	1851	1851	1851	0
169	20231102	160200	22256414	1851	1851	1851	1851	0
170	20231102	160100	22256414	1851	1851	1851	1851	0
171	20231102	160000	22256414	1851	1851	1851	1851	0
172	20231102	155900	22256414	1851	1851	1851	1851	0
173	20231102	155800	22256414	1851	1851	1851	1851	0
174	20231102	155700	22256414	1851	1851	1851	1851	0
175	20231102	155600	22256414	1851	1851	1851	1851	0
176	20231102	155500	22256414	1851	1851	1851	1851	0
177	20231102	155400	22256414	1851	1851	1851	1851	0
178	20231102	155300	22256414	1851	1851	1851	1851	0
179	20231102	155200	22256414	1851	1851	1851	1851	0
180	20231102	155100	22256414	1851	1851	1851	1851	0
181	20231102	155000	22256414	1851	1851	1851	1851	0
182	20231102	154900	22256414	1851	1851	1851	1851	477
183	20231102	154800	22256414	1851	1851	1851	1851	0
184	20231102	154700	22256414	1851	1851	1851	1851	0
185	20231102	154600	22256414	1851	1851	1851	1851	0
186	20231102	154500	22256414	1851	1851	1851	1851	0
187	20231102	154400	22256414	1851	1851	1851	1851	0
188	20231102	154300	22256414	1851	1851	1851	1851	0
189	20231102	154200	22256414	1851	1851	1851	1851	0
190	20231102	154100	22256414	1851	1851	1851	1851	0
191	20231102	154000	22256414	1851	1851	1851	1851	0
192	20231102	153900	22256414	1851	1851	1851	1851	0
193	20231102	153800	22256414	1851	1851	1851	1851	0
194	20231102	153700	22256414	1851	1851	1851	1851	0
195	20231102	153600	22256414	1851	1851	1851	1851	0
196	20231102	153500	22256414	1851	1851	1851	1851	0
197	20231102	153400	22256414	1851	1851	1851	1851	0
198	20231102	153300	22256414	1851	1851	1851	1851	0
199	20231102	153200	22256414	1851	1851	1851	1851	0
200	20231102	153100	22256414	1851	1851	1851	1851	0
201	20231102	153000	22256414	1851	1851	1851	1851	477
202	20231102	152900	21373487	1852	1852	1852	1852	0
203	20231102	152800	21373487	1852	1852	1852	1852	0
204	20231102	152700	21373487	1852	1852	1852	1852	0
205	20231102	152600	21373487	1852	1852	1852	1852	0
206	20231102	152500	21373487	1852	1852	1852	1852	0
207	20231102	152400	21373487	1852	1852	1852	1852	0
208	20231102	152300	21373487	1852	1852	1852	1852	0
209	20231102	152200	21373487	1852	1852	1852	1852	0
210	20231102	152100	21373487	1852	1852	1852	1852	0
211	20231102	152000	21373487	1852	1852	1852	1852	0
212	20231102	151900	21373487	1852	1852	1852	1852	1
213	20231102	151800	21371635	1849	1849	1849	1849	0
214	20231102	151700	21371635	1849	1849	1849	1849	0
215	20231102	151600	21371635	1849	1849	1849	1849	0
216	20231102	151500	21371635	1849	1849	1849	1849	0
217	20231102	151400	21371635	1849	1849	1849	1849	0
218	20231102	151300	21371635	1849	1849	1849	1849	0
219	20231102	151200	21371635	1849	1852	1852	1849	502
220	20231102	151100	20441937	1852	1852	1852	1852	0
221	20231102	151000	20441937	1852	1852	1852	1852	0
222	20231102	150900	20441937	1852	1852	1852	1852	0
223	20231102	150800	20441937	1852	1852	1852	1852	0
224	20231102	150700	20441937	1852	1852	1852	1852	0
225	20231102	150600	20441937	1852	1852	1852	1852	0
226	20231102	150500	20441937	1852	1852	1852	1852	0
227	20231102	150400	20441937	1852	1852	1852	1852	0
228	20231102	150300	20441937	1852	1852	1852	1852	0
229	20231102	150200	20441937	1852	1852	1852	1852	0
230	20231102	150100	20441937	1852	1852	1852	1852	0
231	20231102	150000	20441937	1852	1852	1852	1852	0
232	20231102	145900	20441937	1852	1852	1852	1852	0
233	20231102	145800	20441937	1852	1852	1852	1852	0
234	20231102	145700	20441937	1852	1852	1852	1852	0
235	20231102	145600	20441937	1852	1852	1852	1852	0
236	20231102	145500	20441937	1852	1852	1852	1852	0
237	20231102	145400	20441937	1852	1852	1852	1852	0
238	20231102	145300	20441937	1852	1852	1852	1852	0
239	20231102	145200	20441937	1852	1852	1852	1852	0
240	20231102	145100	20441937	1852	1852	1852	1852	0
241	20231102	145000	20441937	1852	1852	1852	1852	1
242	20231102	144900	20440085	1848	1848	1848	1848	0
243	20231102	144800	20440085	1848	1848	1848	1848	0
244	20231102	144700	20440085	1848	1848	1848	1848	0
245	20231102	144600	20440085	1848	1848	1848	1848	0
246	20231102	144500	20440085	1848	1848	1848	1848	0
247	20231102	144400	20440085	1848	1848	1848	1848	0
248	20231102	144300	20440085	1848	1848	1848	1848	2
249	20231102	144200	20436389	1851	1851	1851	1851	0
250	20231102	144100	20436389	1851	1851	1851	1851	0
251	20231102	144000	20436389	1851	1851	1851	1851	0
252	20231102	143900	20436389	1851	1851	1851	1851	0
253	20231102	143800	20436389	1851	1851	1851	1851	0
254	20231102	143700	20436389	1851	1851	1851	1851	0
255	20231102	143600	20436389	1851	1851	1851	1851	0
256	20231102	143500	20436389	1851	1851	1851	1851	0
257	20231102	143400	20436389	1851	1851	1851	1851	0
258	20231102	143300	20436389	1851	1851	1851	1851	0
259	20231102	143200	20436389	1851	1851	1851	1851	0
260	20231102	143100	20436389	1851	1851	1851	1851	0
261	20231102	143000	20436389	1851	1851	1851	1851	0
262	20231102	142900	20436389	1851	1851	1851	1851	0
263	20231102	142800	20436389	1851	1851	1851	1851	1
264	20231102	142700	20434538	1851	1851	1851	1851	0
265	20231102	142600	20434538	1851	1851	1851	1851	2
266	20231102	142500	20430836	1852	1852	1852	1852	0
267	20231102	142400	20430836	1852	1852	1852	1852	0
268	20231102	142300	20430836	1852	1852	1852	1852	0
269	20231102	142200	20430836	1852	1852	1852	1852	0
270	20231102	142100	20430836	1852	1852	1852	1852	0
271	20231102	142000	20430836	1852	1852	1852	1852	0
272	20231102	141900	20430836	1852	1852	1852	1852	0
273	20231102	141800	20430836	1852	1852	1852	1852	0
274	20231102	141700	20430836	1852	1852	1852	1852	0
275	20231102	141600	20430836	1852	1852	1852	1852	0
276	20231102	141500	20430836	1852	1852	1852	1852	0
277	20231102	141400	20430836	1852	1852	1852	1852	0
278	20231102	141300	20430836	1852	1852	1852	1852	0
279	20231102	141200	20430836	1852	1852	1852	1852	0
280	20231102	141100	20430836	1852	1852	1852	1852	0
281	20231102	141000	20430836	1852	1852	1852	1852	0
282	20231102	140900	20430836	1852	1852	1852	1852	0
283	20231102	140800	20430836	1852	1852	1852	1852	1
284	20231102	140700	20428984	1847	1848	1848	1847	300
285	20231102	140600	19874788	1849	1850	1850	1849	151
286	20231102	140500	19595578	1851	1851	1851	1851	0
287	20231102	140400	19595578	1851	1851	1851	1851	0
288	20231102	140300	19595578	1851	1851	1851	1851	0
289	20231102	140200	19595578	1851	1851	1851	1851	0
290	20231102	140100	19595578	1851	1851	1851	1851	0
291	20231102	140000	19595578	1851	1851	1851	1851	0
292	20231102	135900	19595578	1851	1851	1851	1851	0
293	20231102	135800	19595578	1851	1851	1851	1851	0
294	20231102	135700	19595578	1851	1851	1851	1851	2
295	20231102	135600	19591876	1852	1852	1852	1852	0
296	20231102	135500	19591876	1852	1852	1852	1852	97
297	20231102	135400	19412232	1854	1854	1854	1854	0
298	20231102	135300	19412232	1854	1854	1854	1854	0
299	20231102	135200	19412232	1854	1854	1854	1854	0
300	20231102	135100	19412232	1854	1854	1854	1854	0
301	20231102	135000	19412232	1854	1854	1854	1854	0
302	20231102	134900	19412232	1854	1854	1854	1854	0
303	20231102	134800	19412232	1854	1854	1854	1854	0
304	20231102	134700	19412232	1854	1854	1854	1854	0
305	20231102	134600	19412232	1854	1854	1854	1854	0
306	20231102	134500	19412232	1854	1854	1854	1854	0
307	20231102	134400	19412232	1854	1854	1854	1854	0
308	20231102	134300	19412232	1854	1854	1854	1854	0
309	20231102	134200	19412232	1854	1854	1854	1854	0
310	20231102	134100	19412232	1854	1854	1854	1854	0
311	20231102	134000	19412232	1854	1854	1854	1854	0
312	20231102	133900	19412232	1854	1854	1854	1854	0
313	20231102	133800	19412232	1854	1854	1854	1854	0
314	20231102	133700	19412232	1854	1854	1854	1854	0
315	20231102	133600	19412232	1854	1854	1854	1854	0
316	20231102	133500	19412232	1854	1854	1854	1854	0
317	20231102	133400	19412232	1854	1854	1854	1854	0
318	20231102	133300	19412232	1854	1854	1854	1854	0
319	20231102	133200	19412232	1854	1854	1854	1854	0
320	20231102	133100	19412232	1854	1854	1854	1854	0
321	20231102	133000	19412232	1854	1854	1854	1854	0
322	20231102	132900	19412232	1854	1854	1854	1854	1
323	20231102	132800	19410378	1852	1852	1852	1852	2400
324	20231102	132700	14965578	1852	1852	1852	1852	0
325	20231102	132600	14965578	1852	1852	1852	1852	0
326	20231102	132500	14965578	1852	1852	1852	1852	0
327	20231102	132400	14965578	1852	1852	1852	1852	37
328	20231102	132300	14897054	1852	1852	1852	1852	0
329	20231102	132200	14897054	1852	1852	1852	1852	500
330	20231102	132100	13971054	1853	1853	1853	1853	0
331	20231102	132000	13971054	1853	1853	1853	1853	0
332	20231102	131900	13971054	1853	1853	1853	1853	0
333	20231102	131800	13971054	1853	1853	1853	1853	0
334	20231102	131700	13971054	1853	1853	1853	1853	0
335	20231102	131600	13971054	1853	1853	1853	1853	0
336	20231102	131500	13971054	1853	1853	1853	1853	0
337	20231102	131400	13971054	1853	1853	1853	1853	0
338	20231102	131300	13971054	1853	1853	1853	1853	14
339	20231102	131200	13945112	1853	1853	1853	1853	0
340	20231102	131100	13945112	1853	1853	1853	1853	0
341	20231102	131000	13945112	1853	1853	1853	1853	0
342	20231102	130900	13945112	1853	1853	1853	1853	0
343	20231102	130800	13945112	1853	1853	1853	1853	0
344	20231102	130700	13945112	1853	1853	1853	1853	0
345	20231102	130600	13945112	1853	1853	1853	1853	0
346	20231102	130500	13945112	1853	1853	1853	1853	0
347	20231102	130400	13945112	1853	1853	1853	1853	0
348	20231102	130300	13945112	1853	1853	1853	1853	0
349	20231102	130200	13945112	1853	1853	1853	1853	0
350	20231102	130100	13945112	1853	1853	1853	1853	0
351	20231102	130000	13945112	1853	1853	1853	1853	0
352	20231102	125900	13945112	1853	1853	1853	1853	0
353	20231102	125800	13945112	1853	1853	1853	1853	0
354	20231102	125700	13945112	1853	1853	1853	1853	0
355	20231102	125600	13945112	1853	1853	1853	1853	0
356	20231102	125500	13945112	1853	1853	1853	1853	0
357	20231102	125400	13945112	1853	1853	1853	1853	0
358	20231102	125300	13945112	1853	1853	1853	1853	0
359	20231102	125200	13945112	1853	1853	1853	1853	0
360	20231102	125100	13945112	1853	1853	1853	1853	0
361	20231102	125000	13945112	1853	1853	1853	1853	0
362	20231102	124900	13945112	1853	1853	1853	1853	0
363	20231102	124800	13945112	1853	1853	1853	1853	0
364	20231102	124700	13945112	1853	1853	1853	1853	0
365	20231102	124600	13945112	1853	1853	1853	1853	0
366	20231102	124500	13945112	1853	1853	1853	1853	0
367	20231102	124400	13945112	1853	1853	1853	1853	0
368	20231102	124300	13945112	1853	1853	1853	1853	0
369	20231102	124200	13945112	1853	1853	1853	1853	0
370	20231102	124100	13945112	1853	1853	1853	1853	0
371	20231102	124000	13945112	1853	1853	1853	1853	0
372	20231102	123900	13945112	1853	1853	1853	1853	0
373	20231102	123800	13945112	1853	1853	1853	1853	0
374	20231102	123700	13945112	1853	1853	1853	1853	0
375	20231102	123600	13945112	1853	1853	1853	1853	0
376	20231102	123500	13945112	1853	1853	1853	1853	0
377	20231102	123400	13945112	1853	1853	1853	1853	0
378	20231102	123300	13945112	1853	1853	1853	1853	0
379	20231102	123200	13945112	1853	1853	1853	1853	0
380	20231102	123100	13945112	1853	1853	1853	1853	0
381	20231102	123000	13945112	1853	1853	1853	1853	1102
382	20231102	122900	11903106	1853	1853	1853	1853	0
383	20231102	122800	11903106	1853	1853	1853	1853	0
384	20231102	122700	11903106	1853	1853	1853	1853	0
385	20231102	122600	11903106	1853	1853	1853	1853	0
386	20231102	122500	11903106	1853	1853	1853	1853	0
387	20231102	122400	11903106	1853	1853	1853	1853	2
388	20231102	122300	11899400	1853	1853	1853	1853	0
389	20231102	122200	11899400	1853	1853	1853	1853	1
390	20231102	122100	11897547	1854	1854	1854	1854	1
391	20231102	122000	11895693	1862	1862	1862	1862	0
392	20231102	121900	11895693	1862	1862	1862	1862	0
393	20231102	121800	11895693	1862	1862	1862	1862	0
394	20231102	121700	11895693	1862	1862	1862	1862	0
395	20231102	121600	11895693	1862	1862	1862	1862	0
396	20231102	121500	11895693	1862	1862	1862	1862	0
397	20231102	121400	11895693	1862	1862	1862	1862	0
398	20231102	121300	11895693	1862	1862	1862	1862	0
399	20231102	121200	11895693	1862	1862	1862	1862	0
400	20231102	121100	11895693	1862	1862	1862	1862	0
401	20231102	121000	11895693	1862	1862	1862	1862	0
402	20231102	120900	11895693	1862	1862	1862	1862	0
403	20231102	120800	11895693	1862	1862	1862	1862	0
404	20231102	120700	11895693	1862	1862	1862	1862	0
405	20231102	120600	11895693	1862	1862	1862	1862	0
406	20231102	120500	11895693	1862	1862	1862	1862	0
407	20231102	120400	11895693	1862	1862	1862	1862	42
408	20231102	120300	11817489	1868	1868	1868	1868	0
409	20231102	120200	11817489	1868	1868	1868	1868	0
410	20231102	120100	11817489	1868	1868	1868	1868	0
411	20231102	120000	11817489	1868	1868	1868	1868	0
412	20231102	115900	11817489	1868	1868	1868	1868	0
413	20231102	115800	11817489	1868	1868	1868	1868	0
414	20231102	115700	11817489	1868	1868	1868	1868	0
415	20231102	115600	11817489	1868	1868	1868	1868	0
416	20231102	115500	11817489	1868	1868	1868	1868	0
417	20231102	115400	11817489	1868	1868	1868	1868	0
418	20231102	115300	11817489	1868	1868	1868	1868	0
419	20231102	115200	11817489	1868	1868	1868	1868	0
420	20231102	115100	11817489	1868	1868	1868	1868	0
421	20231102	115000	11817489	1868	1868	1868	1868	0
422	20231102	114900	11817489	1868	1868	1868	1868	0
423	20231102	114800	11817489	1868	1868	1868	1868	0
424	20231102	114700	11817489	1868	1868	1868	1868	0
425	20231102	114600	11817489	1868	1868	1868	1868	0
426	20231102	114500	11817489	1868	1868	1868	1868	0
427	20231102	114400	11817489	1868	1868	1868	1868	0
428	20231102	114300	11817489	1868	1868	1868	1868	0
429	20231102	114200	11817489	1868	1868	1868	1868	0
430	20231102	114100	11817489	1868	1868	1868	1868	0
431	20231102	114000	11817489	1868	1868	1868	1868	0
432	20231102	113900	11817489	1868	1867	1868	1867	15
433	20231102	113800	11789471	1848	1848	1848	1848	0
434	20231102	113700	11789471	1848	1848	1848	1848	0
435	20231102	113600	11789471	1848	1848	1848	1848	305
436	20231102	113500	11225831	1848	1848	1848	1848	1600
437	20231102	113400	8269031	1848	1848	1848	1848	0
438	20231102	113300	8269031	1848	1848	1848	1848	0
439	20231102	113200	8269031	1848	1848	1848	1848	0
440	20231102	113100	8269031	1848	1848	1848	1848	0
441	20231102	113000	8269031	1848	1848	1848	1848	0
442	20231102	112900	8269031	1848	1848	1848	1848	0
443	20231102	112800	8269031	1848	1848	1848	1848	0
444	20231102	112700	8269031	1848	1848	1848	1848	0
445	20231102	112600	8269031	1848	1848	1848	1848	0
446	20231102	112500	8269031	1848	1849	1849	1848	478
447	20231102	112400	7385684	1850	1850	1850	1850	0
448	20231102	112300	7385684	1850	1850	1850	1850	90
449	20231102	112200	7219184	1854	1854	1854	1854	0
450	20231102	112100	7219184	1854	1854	1854	1854	0
451	20231102	112000	7219184	1854	1854	1854	1854	0
452	20231102	111900	7219184	1854	1854	1854	1854	0
453	20231102	111800	7219184	1854	1854	1854	1854	0
454	20231102	111700	7219184	1854	1854	1854	1854	0
455	20231102	111600	7219184	1854	1854	1854	1854	0
456	20231102	111500	7219184	1854	1854	1854	1854	0
457	20231102	111400	7219184	1854	1854	1854	1854	0
458	20231102	111300	7219184	1854	1854	1854	1854	0
459	20231102	111200	7219184	1854	1854	1854	1854	0
460	20231102	111100	7219184	1854	1854	1854	1854	0
461	20231102	111000	7219184	1854	1854	1854	1854	0
462	20231102	110900	7219184	1854	1854	1854	1854	0
463	20231102	110800	7219184	1854	1854	1854	1854	0
464	20231102	110700	7219184	1854	1854	1854	1854	0
465	20231102	110600	7219184	1854	1854	1854	1854	0
466	20231102	110500	7219184	1854	1854	1854	1854	0
467	20231102	110400	7219184	1854	1854	1854	1854	0
468	20231102	110300	7219184	1854	1854	1854	1854	0
469	20231102	110200	7219184	1854	1854	1854	1854	0
470	20231102	110100	7219184	1854	1854	1854	1854	0
471	20231102	110000	7219184	1854	1854	1854	1854	0
472	20231102	105900	7219184	1854	1854	1854	1854	0
473	20231102	105800	7219184	1854	1854	1854	1854	0
474	20231102	105700	7219184	1854	1854	1854	1854	0
475	20231102	105600	7219184	1854	1854	1854	1854	0
476	20231102	105500	7219184	1854	1854	1854	1854	0
477	20231102	105400	7219184	1854	1854	1854	1854	0
478	20231102	105300	7219184	1854	1854	1854	1854	0
479	20231102	105200	7219184	1854	1854	1854	1854	0
480	20231102	105100	7219184	1854	1854	1854	1854	0
481	20231102	105000	7219184	1854	1854	1854	1854	0
482	20231102	104900	7219184	1854	1854	1854	1854	0
483	20231102	104800	7219184	1854	1854	1854	1854	0
484	20231102	104700	7219184	1854	1854	1854	1854	0
485	20231102	104600	7219184	1854	1854	1854	1854	0
486	20231102	104500	7219184	1854	1854	1854	1854	0
487	20231102	104400	7219184	1854	1854	1854	1854	0
488	20231102	104300	7219184	1854	1854	1854	1854	0
489	20231102	104200	7219184	1854	1854	1854	1854	0
490	20231102	104100	7219184	1854	1854	1854	1854	0
491	20231102	104000	7219184	1854	1854	1854	1854	0
492	20231102	103900	7219184	1854	1854	1854	1854	0
493	20231102	103800	7219184	1854	1854	1854	1854	150
494	20231102	103700	6941084	1855	1855	1855	1855	0
495	20231102	103600	6941084	1855	1855	1855	1855	0
496	20231102	103500	6941084	1855	1855	1855	1855	0
497	20231102	103400	6941084	1855	1855	1855	1855	0
498	20231102	103300	6941084	1855	1855	1855	1855	0
499	20231102	103200	6941084	1855	1855	1855	1855	0
500	20231102	103100	6941084	1855	1854	1855	1854	50
501	20231102	103000	6848351	1854	1854	1854	1854	2
502	20231102	102900	6844643	1854	1854	1854	1854	0
503	20231102	102800	6844643	1854	1854	1854	1854	0
504	20231102	102700	6844643	1854	1854	1854	1854	0
505	20231102	102600	6844643	1854	1854	1854	1854	1
506	20231102	102500	6842789	1854	1854	1854	1854	0
507	20231102	102400	6842789	1854	1854	1854	1854	1
508	20231102	102300	6840935	1854	1854	1854	1854	0
509	20231102	102200	6840935	1854	1854	1854	1854	0
510	20231102	102100	6840935	1854	1854	1854	1854	0
511	20231102	102000	6840935	1854	1854	1854	1854	29
512	20231102	101900	6787169	1854	1854	1854	1854	0
513	20231102	101800	6787169	1854	1854	1854	1854	1
514	20231102	101700	6785315	1851	1851	1851	1851	0
515	20231102	101600	6785315	1851	1851	1851	1851	0
516	20231102	101500	6785315	1851	1851	1851	1851	1
517	20231102	101400	6783464	1850	1850	1850	1850	0
518	20231102	101300	6783464	1850	1850	1850	1850	0
519	20231102	101200	6783464	1850	1850	1850	1850	0
520	20231102	101100	6783464	1850	1850	1850	1850	10
521	20231102	101000	6764964	1853	1853	1853	1853	0
522	20231102	100900	6764964	1853	1853	1853	1853	0
523	20231102	100800	6764964	1853	1853	1853	1853	0
524	20231102	100700	6764964	1853	1853	1853	1853	0
525	20231102	100600	6764964	1853	1853	1853	1853	0
526	20231102	100500	6764964	1853	1853	1853	1853	0
527	20231102	100400	6764964	1853	1853	1853	1853	0
528	20231102	100300	6764964	1853	1853	1853	1853	0
529	20231102	100200	6764964	1853	1853	1853	1853	0
530	20231102	100100	6764964	1853	1853	1853	1853	0
531	20231102	100000	6764964	1853	1853	1853	1853	0
532	20231102	095900	6764964	1853	1853	1853	1853	0
533	20231102	095800	6764964	1853	1853	1853	1853	0
534	20231102	095700	6764964	1853	1853	1853	1853	0
535	20231102	095600	6764964	1853	1853	1853	1853	0
536	20231102	095500	6764964	1853	1853	1853	1853	0
537	20231102	095400	6764964	1853	1853	1853	1853	5
538	20231102	095300	6755699	1848	1848	1848	1848	1
539	20231102	095200	6753851	1853	1853	1853	1853	10
540	20231102	095100	6735321	1853	1853	1853	1853	0
541	20231102	095000	6735321	1853	1853	1853	1853	9
542	20231102	094900	6718644	1848	1848	1848	1848	0
543	20231102	094800	6718644	1848	1848	1848	1848	0
544	20231102	094700	6718644	1848	1848	1848	1848	0
545	20231102	094600	6718644	1848	1848	1848	1848	0
546	20231102	094500	6718644	1848	1848	1848	1848	0
547	20231102	094400	6718644	1848	1848	1848	1848	0
548	20231102	094300	6718644	1848	1848	1848	1848	0
549	20231102	094200	6718644	1848	1848	1848	1848	0
550	20231102	094100	6718644	1848	1848	1848	1848	0
551	20231102	094000	6718644	1848	1851	1851	1848	2200
552	20231102	093900	2648619	1854	1854	1854	1854	0
553	20231102	093800	2648619	1854	1854	1854	1854	0
554	20231102	093700	2648619	1854	1854	1854	1854	0
555	20231102	093600	2648619	1854	1854	1854	1854	0
556	20231102	093500	2648619	1854	1854	1854	1854	10
557	20231102	093400	2630079	1854	1854	1854	1854	5
558	20231102	093300	2620809	1854	1854	1854	1854	0
559	20231102	093200	2620809	1854	1854	1854	1854	5
560	20231102	093100	2611539	1854	1852	1854	1852	10
561	20231102	093000	2593013	1850	1850	1850	1850	0
562	20231102	092900	2593013	1850	1850	1850	1850	0
563	20231102	092800	2593013	1850	1850	1850	1850	0
564	20231102	092700	2593013	1850	1850	1850	1850	0
565	20231102	092600	2593013	1850	1850	1850	1850	0
566	20231102	092500	2593013	1850	1850	1850	1850	0
567	20231102	092400	2593013	1850	1850	1850	1850	0
568	20231102	092300	2593013	1850	1850	1850	1850	0
569	20231102	092200	2593013	1850	1850	1850	1850	0
570	20231102	092100	2593013	1850	1850	1850	1850	0
571	20231102	092000	2593013	1850	1850	1850	1850	0
572	20231102	091900	2593013	1850	1850	1850	1850	0
573	20231102	091800	2593013	1850	1850	1850	1850	0
574	20231102	091700	2593013	1850	1850	1850	1850	200
575	20231102	091600	2223013	1850	1849	1850	1848	3
576	20231102	091500	2217466	1850	1850	1850	1850	10
577	20231102	091400	2198966	1837	1837	1837	1837	0
578	20231102	091300	2198966	1837	1837	1837	1837	0
579	20231102	091200	2198966	1837	1837	1837	1837	0
580	20231102	091100	2198966	1837	1837	1837	1837	0
581	20231102	091000	2198966	1837	1837	1837	1837	788
582	20231102	090900	751410	1837	1837	1837	1837	95
583	20231102	090800	576895	1854	1854	1854	1854	10
584	20231102	090700	558355	1855	1855	1855	1855	300
585	20231102	090600	1855	1855	1855	1855	1855	0
586	20231102	090500	1855	1855	1855	1855	1855	0
587	20231102	090400	1855	1855	1855	1855	1855	0
588	20231102	090300	1855	1855	1855	1855	1855	0
589	20231102	090200	1855	1855	1855	1855	1855	0
590	20231102	090100	1855	1855	1855	1855	1855	0
591	20231102	090000	1855	1855	1855	1855	1855	1