KissMeData/007280/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184600	45861821	1859	1859	1859	1859	2311
3	20231020	184500	45861821	1859	1859	1859	1859	0
4	20231020	184400	45861821	1859	1859	1859	1859	0
5	20231020	184300	45861821	1859	1859	1859	1859	0
6	20231020	184200	45861821	1859	1859	1859	1859	0
7	20231020	184100	45861821	1859	1859	1859	1859	0
8	20231020	184000	45861821	1859	1859	1859	1859	0
9	20231020	183900	45861821	1859	1859	1859	1859	0
10	20231020	183800	45861821	1859	1859	1859	1859	0
11	20231020	183700	45861821	1859	1859	1859	1859	0
12	20231020	183600	45861821	1859	1859	1859	1859	0
13	20231020	183500	45861821	1859	1859	1859	1859	0
14	20231020	183400	45861821	1859	1859	1859	1859	0
15	20231020	183300	45861821	1859	1859	1859	1859	0
16	20231020	183200	45861821	1859	1859	1859	1859	0
17	20231020	183100	45861821	1859	1859	1859	1859	0
18	20231020	183000	45861821	1859	1859	1859	1859	0
19	20231020	182900	45861821	1859	1859	1859	1859	0
20	20231020	182800	45861821	1859	1859	1859	1859	0
21	20231020	182700	45861821	1859	1859	1859	1859	0
22	20231020	182600	45861821	1859	1859	1859	1859	0
23	20231020	182500	45861821	1859	1859	1859	1859	0
24	20231020	182400	45861821	1859	1859	1859	1859	0
25	20231020	182300	45861821	1859	1859	1859	1859	0
26	20231020	182200	45861821	1859	1859	1859	1859	0
27	20231020	182100	45861821	1859	1859	1859	1859	0
28	20231020	182000	45861821	1859	1859	1859	1859	0
29	20231020	181900	45861821	1859	1859	1859	1859	0
30	20231020	181800	45861821	1859	1859	1859	1859	0
31	20231020	181700	45861821	1859	1859	1859	1859	0
32	20231020	181600	45861821	1859	1859	1859	1859	2311
33	20231020	181500	45861821	1859	1859	1859	1859	0
34	20231020	181400	45861821	1859	1859	1859	1859	0
35	20231020	181300	45861821	1859	1859	1859	1859	0
36	20231020	181200	45861821	1859	1859	1859	1859	0
37	20231020	181100	45861821	1859	1859	1859	1859	0
38	20231020	181000	45861821	1859	1859	1859	1859	0
39	20231020	180900	45861821	1859	1859	1859	1859	0
40	20231020	180800	45861821	1859	1859	1859	1859	0
41	20231020	180700	45861821	1859	1859	1859	1859	0
42	20231020	180600	45861821	1859	1859	1859	1859	0
43	20231020	180500	45861821	1859	1859	1859	1859	0
44	20231020	180400	45861821	1859	1859	1859	1859	0
45	20231020	180300	45861821	1859	1859	1859	1859	0
46	20231020	180200	45861821	1859	1859	1859	1859	0
47	20231020	180100	45861821	1859	1859	1859	1859	0
48	20231020	180000	45861821	1859	1859	1859	1859	0
49	20231020	175900	45861821	1859	1859	1859	1859	0
50	20231020	175800	45861821	1859	1859	1859	1859	0
51	20231020	175700	45861821	1859	1859	1859	1859	0
52	20231020	175600	45861821	1859	1859	1859	1859	0
53	20231020	175500	45861821	1859	1859	1859	1859	0
54	20231020	175400	45861821	1859	1859	1859	1859	0
55	20231020	175300	45861821	1859	1859	1859	1859	0
56	20231020	175200	45861821	1859	1859	1859	1859	0
57	20231020	175100	45861821	1859	1859	1859	1859	0
58	20231020	175000	45861821	1859	1859	1859	1859	0
59	20231020	174900	45861821	1859	1859	1859	1859	0
60	20231020	174800	45861821	1859	1859	1859	1859	0
61	20231020	174700	45861821	1859	1859	1859	1859	0
62	20231020	174600	45861821	1859	1859	1859	1859	2311
63	20231020	174500	45861821	1859	1859	1859	1859	0
64	20231020	174400	45861821	1859	1859	1859	1859	0
65	20231020	174300	45861821	1859	1859	1859	1859	0
66	20231020	174200	45861821	1859	1859	1859	1859	0
67	20231020	174100	45861821	1859	1859	1859	1859	0
68	20231020	174000	45861821	1859	1859	1859	1859	0
69	20231020	173900	45861821	1859	1859	1859	1859	0
70	20231020	173800	45861821	1859	1859	1859	1859	0
71	20231020	173700	45861821	1859	1859	1859	1859	0
72	20231020	173600	45861821	1859	1859	1859	1859	0
73	20231020	173500	45861821	1859	1859	1859	1859	0
74	20231020	173400	45861821	1859	1859	1859	1859	0
75	20231020	173300	45861821	1859	1859	1859	1859	0
76	20231020	173200	45861821	1859	1859	1859	1859	0
77	20231020	173100	45861821	1859	1859	1859	1859	0
78	20231020	173000	45861821	1859	1859	1859	1859	0
79	20231020	172900	45861821	1859	1859	1859	1859	0
80	20231020	172800	45861821	1859	1859	1859	1859	0
81	20231020	172700	45861821	1859	1859	1859	1859	0
82	20231020	172600	45861821	1859	1859	1859	1859	0
83	20231020	172500	45861821	1859	1859	1859	1859	0
84	20231020	172400	45861821	1859	1859	1859	1859	0
85	20231020	172300	45861821	1859	1859	1859	1859	0
86	20231020	172200	45861821	1859	1859	1859	1859	0
87	20231020	172100	45861821	1859	1859	1859	1859	0
88	20231020	172000	45861821	1859	1859	1859	1859	0
89	20231020	171900	45861821	1859	1859	1859	1859	0
90	20231020	171800	45861821	1859	1859	1859	1859	0
91	20231020	171700	45861821	1859	1859	1859	1859	0
92	20231020	171600	45861821	1859	1859	1859	1859	2311
93	20231020	171500	45861821	1859	1859	1859	1859	0
94	20231020	171400	45861821	1859	1859	1859	1859	0
95	20231020	171300	45861821	1859	1859	1859	1859	0
96	20231020	171200	45861821	1859	1859	1859	1859	0
97	20231020	171100	45861821	1859	1859	1859	1859	0
98	20231020	171000	45861821	1859	1859	1859	1859	0
99	20231020	170900	45861821	1859	1859	1859	1859	0
100	20231020	170800	45861821	1859	1859	1859	1859	0
101	20231020	170700	45861821	1859	1859	1859	1859	0
102	20231020	170600	45861821	1859	1859	1859	1859	0
103	20231020	170500	45861821	1859	1859	1859	1859	0
104	20231020	170400	45861821	1859	1859	1859	1859	0
105	20231020	170300	45861821	1859	1859	1859	1859	0
106	20231020	170200	45861821	1859	1859	1859	1859	0
107	20231020	170100	45861821	1859	1859	1859	1859	0
108	20231020	170000	45861821	1859	1859	1859	1859	0
109	20231020	165900	45861821	1859	1859	1859	1859	0
110	20231020	165800	45861821	1859	1859	1859	1859	0
111	20231020	165700	45861821	1859	1859	1859	1859	0
112	20231020	165600	45861821	1859	1859	1859	1859	0
113	20231020	165500	45861821	1859	1859	1859	1859	0
114	20231020	165400	45861821	1859	1859	1859	1859	0
115	20231020	165300	45861821	1859	1859	1859	1859	0
116	20231020	165200	45861821	1859	1859	1859	1859	0
117	20231020	165100	45861821	1859	1859	1859	1859	0
118	20231020	165000	45861821	1859	1859	1859	1859	0
119	20231020	164900	45861821	1859	1859	1859	1859	0
120	20231020	164800	45861821	1859	1859	1859	1859	0
121	20231020	164700	45861821	1859	1859	1859	1859	0
122	20231020	164600	45861821	1859	1859	1859	1859	2311
123	20231020	164500	45861821	1859	1859	1859	1859	0
124	20231020	164400	45861821	1859	1859	1859	1859	0
125	20231020	164300	45861821	1859	1859	1859	1859	0
126	20231020	164200	45861821	1859	1859	1859	1859	0
127	20231020	164100	45861821	1859	1859	1859	1859	0
128	20231020	164000	45861821	1859	1859	1859	1859	0
129	20231020	163900	45861821	1859	1859	1859	1859	0
130	20231020	163800	45861821	1859	1859	1859	1859	0
131	20231020	163700	45861821	1859	1859	1859	1859	0
132	20231020	163600	45861821	1859	1859	1859	1859	0
133	20231020	163500	45861821	1859	1859	1859	1859	0
134	20231020	163400	45861821	1859	1859	1859	1859	0
135	20231020	163300	45861821	1859	1859	1859	1859	0
136	20231020	163200	45861821	1859	1859	1859	1859	0
137	20231020	163100	45861821	1859	1859	1859	1859	0
138	20231020	163000	45861821	1859	1859	1859	1859	0
139	20231020	162900	45861821	1859	1859	1859	1859	0
140	20231020	162800	45861821	1859	1859	1859	1859	0
141	20231020	162700	45861821	1859	1859	1859	1859	0
142	20231020	162600	45861821	1859	1859	1859	1859	0
143	20231020	162500	45861821	1859	1859	1859	1859	0
144	20231020	162400	45861821	1859	1859	1859	1859	0
145	20231020	162300	45861821	1859	1859	1859	1859	0
146	20231020	162200	45861821	1859	1859	1859	1859	0
147	20231020	162100	45861821	1859	1859	1859	1859	0
148	20231020	162000	45861821	1859	1859	1859	1859	0
149	20231020	161900	45861821	1859	1859	1859	1859	0
150	20231020	161800	45861821	1859	1859	1859	1859	0
151	20231020	161700	45861821	1859	1859	1859	1859	0
152	20231020	161600	45861821	1859	1859	1859	1859	2311
153	20231020	161500	45861821	1859	1859	1859	1859	0
154	20231020	161400	45861821	1859	1859	1859	1859	0
155	20231020	161300	45861821	1859	1859	1859	1859	0
156	20231020	161200	45861821	1859	1859	1859	1859	0
157	20231020	161100	45861821	1859	1859	1859	1859	0
158	20231020	161000	45861821	1859	1859	1859	1859	0
159	20231020	160900	45861821	1859	1859	1859	1859	0
160	20231020	160800	45861821	1859	1859	1859	1859	0
161	20231020	160700	45861821	1859	1859	1859	1859	0
162	20231020	160600	45861821	1859	1859	1859	1859	0
163	20231020	160500	45861821	1859	1859	1859	1859	0
164	20231020	160400	45861821	1859	1859	1859	1859	0
165	20231020	160300	45861821	1859	1859	1859	1859	0
166	20231020	160200	45861821	1859	1859	1859	1859	0
167	20231020	160100	45861821	1859	1859	1859	1859	0
168	20231020	160000	45861821	1859	1859	1859	1859	0
169	20231020	155900	45861821	1859	1859	1859	1859	0
170	20231020	155800	45861821	1859	1859	1859	1859	0
171	20231020	155700	45861821	1859	1859	1859	1859	0
172	20231020	155600	45861821	1859	1859	1859	1859	0
173	20231020	155500	45861821	1859	1859	1859	1859	0
174	20231020	155400	45861821	1859	1859	1859	1859	0
175	20231020	155300	45861821	1859	1859	1859	1859	0
176	20231020	155200	45861821	1859	1859	1859	1859	0
177	20231020	155100	45861821	1859	1859	1859	1859	0
178	20231020	155000	45861821	1859	1859	1859	1859	0
179	20231020	154900	45861821	1859	1859	1859	1859	0
180	20231020	154800	45861821	1859	1859	1859	1859	0
181	20231020	154700	45861821	1859	1859	1859	1859	0
182	20231020	154600	45861821	1859	1859	1859	1859	2311
183	20231020	154500	45861821	1859	1859	1859	1859	0
184	20231020	154400	45861821	1859	1859	1859	1859	0
185	20231020	154300	45861821	1859	1859	1859	1859	0
186	20231020	154200	45861821	1859	1859	1859	1859	0
187	20231020	154100	45861821	1859	1859	1859	1859	0
188	20231020	154000	45861821	1859	1859	1859	1859	0
189	20231020	153900	45861821	1859	1859	1859	1859	0
190	20231020	153800	45861821	1859	1859	1859	1859	0
191	20231020	153700	45861821	1859	1859	1859	1859	0
192	20231020	153600	45861821	1859	1859	1859	1859	0
193	20231020	153500	45861821	1859	1859	1859	1859	0
194	20231020	153400	45861821	1859	1859	1859	1859	0
195	20231020	153300	45861821	1859	1859	1859	1859	0
196	20231020	153200	45861821	1859	1859	1859	1859	0
197	20231020	153100	45861821	1859	1859	1859	1859	0
198	20231020	153000	45861821	1859	1859	1859	1859	2311
199	20231020	152900	41565672	1858	1858	1858	1858	0
200	20231020	152800	41565672	1858	1858	1858	1858	0
201	20231020	152700	41565672	1858	1858	1858	1858	0
202	20231020	152600	41565672	1858	1858	1858	1858	0
203	20231020	152500	41565672	1858	1858	1858	1858	0
204	20231020	152400	41565672	1858	1858	1858	1858	0
205	20231020	152300	41565672	1858	1858	1858	1858	0
206	20231020	152200	41565672	1858	1858	1858	1858	0
207	20231020	152100	41565672	1858	1858	1858	1858	0
208	20231020	152000	41565672	1858	1858	1858	1858	0
209	20231020	151900	41565672	1858	1858	1858	1858	0
210	20231020	151800	41565672	1858	1858	1858	1858	0
211	20231020	151700	41565672	1858	1858	1858	1858	132
212	20231020	151600	41320416	1857	1857	1857	1857	0
213	20231020	151500	41320416	1857	1857	1857	1857	0
214	20231020	151400	41320416	1857	1857	1857	1857	0
215	20231020	151300	41320416	1857	1872	1872	1857	6256
216	20231020	151200	29667585	1871	1871	1871	1871	0
217	20231020	151100	29667585	1871	1880	1880	1870	806
218	20231020	151000	28159471	1881	1881	1881	1881	0
219	20231020	150900	28159471	1881	1881	1881	1881	0
220	20231020	150800	28159471	1881	1881	1881	1881	0
221	20231020	150700	28159471	1881	1881	1881	1881	0
222	20231020	150600	28159471	1881	1881	1881	1881	0
223	20231020	150500	28159471	1881	1882	1882	1881	56
224	20231020	150400	28054081	1882	1882	1882	1882	0
225	20231020	150300	28054081	1882	1882	1882	1882	0
226	20231020	150200	28054081	1882	1882	1882	1882	0
227	20231020	150100	28054081	1882	1882	1882	1882	1
228	20231020	150000	28052199	1883	1883	1883	1883	0
229	20231020	145900	28052199	1883	1883	1883	1883	0
230	20231020	145800	28052199	1883	1884	1885	1883	52
231	20231020	145700	27954182	1885	1885	1885	1885	0
232	20231020	145600	27954182	1885	1885	1885	1885	0
233	20231020	145500	27954182	1885	1885	1885	1885	1
234	20231020	145400	27952297	1884	1884	1884	1884	0
235	20231020	145300	27952297	1884	1884	1884	1884	0
236	20231020	145200	27952297	1884	1884	1884	1884	0
237	20231020	145100	27952297	1884	1884	1884	1884	10
238	20231020	145000	27933457	1885	1885	1885	1885	0
239	20231020	144900	27933457	1885	1885	1885	1885	4
240	20231020	144800	27925917	1882	1882	1882	1882	0
241	20231020	144700	27925917	1882	1882	1882	1882	1
242	20231020	144600	27924035	1881	1881	1881	1881	1
243	20231020	144500	27922154	1886	1886	1886	1886	0
244	20231020	144400	27922154	1886	1886	1886	1886	0
245	20231020	144300	27922154	1886	1886	1886	1886	4
246	20231020	144200	27914610	1882	1882	1882	1882	0
247	20231020	144100	27914610	1882	1882	1882	1882	0
248	20231020	144000	27914610	1882	1882	1882	1882	0
249	20231020	143900	27914610	1882	1882	1882	1882	164
250	20231020	143800	27605962	1882	1882	1882	1882	0
251	20231020	143700	27605962	1882	1882	1882	1882	0
252	20231020	143600	27605962	1882	1882	1882	1882	0
253	20231020	143500	27605962	1882	1882	1882	1882	0
254	20231020	143400	27605962	1882	1882	1882	1882	106
255	20231020	143300	27406470	1871	1871	1871	1871	0
256	20231020	143200	27406470	1871	1871	1871	1871	0
257	20231020	143100	27406470	1871	1871	1871	1871	0
258	20231020	143000	27406470	1871	1871	1871	1871	0
259	20231020	142900	27406470	1871	1871	1871	1871	0
260	20231020	142800	27406470	1871	1871	1871	1871	0
261	20231020	142700	27406470	1871	1871	1871	1871	0
262	20231020	142600	27406470	1871	1871	1871	1871	0
263	20231020	142500	27406470	1871	1871	1871	1871	0
264	20231020	142400	27406470	1871	1871	1871	1871	0
265	20231020	142300	27406470	1871	1871	1871	1871	0
266	20231020	142200	27406470	1871	1871	1871	1871	0
267	20231020	142100	27406470	1871	1871	1871	1871	0
268	20231020	142000	27406470	1871	1871	1871	1871	0
269	20231020	141900	27406470	1871	1871	1871	1871	0
270	20231020	141800	27406470	1871	1871	1871	1871	0
271	20231020	141700	27406470	1871	1871	1871	1871	0
272	20231020	141600	27406470	1871	1871	1871	1871	0
273	20231020	141500	27406470	1871	1871	1871	1871	0
274	20231020	141400	27406470	1871	1871	1871	1871	0
275	20231020	141300	27406470	1871	1871	1871	1871	0
276	20231020	141200	27406470	1871	1871	1871	1871	0
277	20231020	141100	27406470	1871	1871	1871	1871	0
278	20231020	141000	27406470	1871	1871	1871	1871	0
279	20231020	140900	27406470	1871	1871	1871	1871	0
280	20231020	140800	27406470	1871	1871	1871	1871	45
281	20231020	140700	27322275	1871	1871	1871	1871	300
282	20231020	140600	26760975	1871	1871	1871	1871	50
283	20231020	140500	26667425	1871	1871	1871	1871	0
284	20231020	140400	26667425	1871	1871	1871	1871	0
285	20231020	140300	26667425	1871	1871	1871	1871	120
286	20231020	140200	26442905	1871	1871	1871	1871	75
287	20231020	140100	26302580	1886	1886	1886	1886	0
288	20231020	140000	26302580	1886	1885	1886	1861	2606
289	20231020	135900	21399630	1886	1886	1886	1886	1
290	20231020	135800	21397744	1886	1886	1886	1886	0
291	20231020	135700	21397744	1886	1886	1886	1886	0
292	20231020	135600	21397744	1886	1886	1886	1886	0
293	20231020	135500	21397744	1886	1886	1886	1886	250
294	20231020	135400	20926244	1886	1886	1886	1886	0
295	20231020	135300	20926244	1886	1886	1886	1886	0
296	20231020	135200	20926244	1886	1886	1886	1886	0
297	20231020	135100	20926244	1886	1886	1886	1886	0
298	20231020	135000	20926244	1886	1886	1886	1886	0
299	20231020	134900	20926244	1886	1886	1886	1886	0
300	20231020	134800	20926244	1886	1886	1886	1886	0
301	20231020	134700	20926244	1886	1886	1886	1886	0
302	20231020	134600	20926244	1886	1886	1886	1886	0
303	20231020	134500	20926244	1886	1886	1886	1886	0
304	20231020	134400	20926244	1886	1886	1886	1886	0
305	20231020	134300	20926244	1886	1886	1886	1886	0
306	20231020	134200	20926244	1886	1886	1886	1886	0
307	20231020	134100	20926244	1886	1886	1886	1886	12
308	20231020	134000	20903612	1887	1887	1887	1887	0
309	20231020	133900	20903612	1887	1887	1887	1887	0
310	20231020	133800	20903612	1887	1887	1887	1887	0
311	20231020	133700	20903612	1887	1887	1887	1887	0
312	20231020	133600	20903612	1887	1887	1887	1887	0
313	20231020	133500	20903612	1887	1887	1887	1887	0
314	20231020	133400	20903612	1887	1887	1887	1887	0
315	20231020	133300	20903612	1887	1887	1887	1887	37
316	20231020	133200	20833793	1888	1888	1888	1888	0
317	20231020	133100	20833793	1888	1888	1888	1888	0
318	20231020	133000	20833793	1888	1888	1888	1888	0
319	20231020	132900	20833793	1888	1888	1888	1888	0
320	20231020	132800	20833793	1888	1888	1888	1888	0
321	20231020	132700	20833793	1888	1888	1888	1888	0
322	20231020	132600	20833793	1888	1888	1888	1888	0
323	20231020	132500	20833793	1888	1888	1888	1888	0
324	20231020	132400	20833793	1888	1888	1888	1888	0
325	20231020	132300	20833793	1888	1888	1888	1888	0
326	20231020	132200	20833793	1888	1888	1888	1888	0
327	20231020	132100	20833793	1888	1888	1888	1888	1
328	20231020	132000	20831905	1888	1888	1888	1888	0
329	20231020	131900	20831905	1888	1888	1888	1888	0
330	20231020	131800	20831905	1888	1888	1888	1888	15
331	20231020	131700	20803585	1888	1888	1888	1888	1
332	20231020	131600	20801697	1888	1888	1888	1888	50
333	20231020	131500	20707297	1888	1888	1888	1888	0
334	20231020	131400	20707297	1888	1888	1888	1888	0
335	20231020	131300	20707297	1888	1888	1888	1888	0
336	20231020	131200	20707297	1888	1888	1888	1888	0
337	20231020	131100	20707297	1888	1888	1888	1888	0
338	20231020	131000	20707297	1888	1888	1888	1888	0
339	20231020	130900	20707297	1888	1888	1888	1888	0
340	20231020	130800	20707297	1888	1888	1888	1888	0
341	20231020	130700	20707297	1888	1888	1888	1888	0
342	20231020	130600	20707297	1888	1888	1888	1888	0
343	20231020	130500	20707297	1888	1888	1888	1888	0
344	20231020	130400	20707297	1888	1888	1888	1888	5
345	20231020	130300	20697857	1888	1888	1888	1888	0
346	20231020	130200	20697857	1888	1888	1888	1888	0
347	20231020	130100	20697857	1888	1888	1888	1888	0
348	20231020	130000	20697857	1888	1888	1888	1888	0
349	20231020	125900	20697857	1888	1888	1888	1888	0
350	20231020	125800	20697857	1888	1888	1888	1888	0
351	20231020	125700	20697857	1888	1888	1888	1888	0
352	20231020	125600	20697857	1888	1888	1888	1888	0
353	20231020	125500	20697857	1888	1888	1888	1888	0
354	20231020	125400	20697857	1888	1888	1888	1888	0
355	20231020	125300	20697857	1888	1888	1888	1888	16
356	20231020	125200	20667649	1888	1888	1888	1888	0
357	20231020	125100	20667649	1888	1888	1888	1888	0
358	20231020	125000	20667649	1888	1888	1888	1888	0
359	20231020	124900	20667649	1888	1888	1888	1888	0
360	20231020	124800	20667649	1888	1888	1888	1888	0
361	20231020	124700	20667649	1888	1888	1888	1888	0
362	20231020	124600	20667649	1888	1888	1888	1888	0
363	20231020	124500	20667649	1888	1888	1888	1888	40
364	20231020	124400	20592129	1888	1888	1888	1888	10
365	20231020	124300	20573249	1888	1888	1888	1888	0
366	20231020	124200	20573249	1888	1888	1888	1888	0
367	20231020	124100	20573249	1888	1888	1888	1888	0
368	20231020	124000	20573249	1888	1888	1888	1888	0
369	20231020	123900	20573249	1888	1888	1888	1888	0
370	20231020	123800	20573249	1888	1888	1888	1888	0
371	20231020	123700	20573249	1888	1888	1888	1888	0
372	20231020	123600	20573249	1888	1888	1888	1888	0
373	20231020	123500	20573249	1888	1888	1888	1888	0
374	20231020	123400	20573249	1888	1888	1888	1888	0
375	20231020	123300	20573249	1888	1888	1888	1888	0
376	20231020	123200	20573249	1888	1888	1888	1888	0
377	20231020	123100	20573249	1888	1888	1888	1888	0
378	20231020	123000	20573249	1888	1888	1888	1888	0
379	20231020	122900	20573249	1888	1888	1888	1888	0
380	20231020	122800	20573249	1888	1888	1888	1888	0
381	20231020	122700	20573249	1888	1888	1888	1888	0
382	20231020	122600	20573249	1888	1888	1888	1888	0
383	20231020	122500	20573249	1888	1888	1888	1888	0
384	20231020	122400	20573249	1888	1888	1888	1888	0
385	20231020	122300	20573249	1888	1888	1888	1888	0
386	20231020	122200	20573249	1888	1888	1888	1888	0
387	20231020	122100	20573249	1888	1888	1888	1888	0
388	20231020	122000	20573249	1888	1888	1888	1888	0
389	20231020	121900	20573249	1888	1888	1888	1888	0
390	20231020	121800	20573249	1888	1888	1888	1888	0
391	20231020	121700	20573249	1888	1888	1888	1888	0
392	20231020	121600	20573249	1888	1888	1888	1888	0
393	20231020	121500	20573249	1888	1888	1888	1888	0
394	20231020	121400	20573249	1888	1888	1888	1888	0
395	20231020	121300	20573249	1888	1888	1888	1888	0
396	20231020	121200	20573249	1888	1888	1888	1888	0
397	20231020	121100	20573249	1888	1888	1888	1888	0
398	20231020	121000	20573249	1888	1888	1888	1888	0
399	20231020	120900	20573249	1888	1888	1888	1888	0
400	20231020	120800	20573249	1888	1888	1888	1888	0
401	20231020	120700	20573249	1888	1888	1888	1888	0
402	20231020	120600	20573249	1888	1888	1888	1888	0
403	20231020	120500	20573249	1888	1888	1888	1888	0
404	20231020	120400	20573249	1888	1888	1888	1888	28
405	20231020	120300	20520385	1882	1882	1882	1882	0
406	20231020	120200	20520385	1882	1882	1882	1882	0
407	20231020	120100	20520385	1882	1882	1882	1882	0
408	20231020	120000	20520385	1882	1882	1882	1882	0
409	20231020	115900	20520385	1882	1882	1882	1882	0
410	20231020	115800	20520385	1882	1882	1882	1882	0
411	20231020	115700	20520385	1882	1882	1882	1882	0
412	20231020	115600	20520385	1882	1882	1882	1882	0
413	20231020	115500	20520385	1882	1882	1882	1882	87
414	20231020	115400	20356651	1882	1882	1882	1882	0
415	20231020	115300	20356651	1882	1882	1882	1882	0
416	20231020	115200	20356651	1882	1886	1886	1882	55
417	20231020	115100	20253129	1887	1887	1887	1887	8
418	20231020	115000	20238033	1888	1888	1888	1888	0
419	20231020	114900	20238033	1888	1888	1888	1888	0
420	20231020	114800	20238033	1888	1888	1888	1888	0
421	20231020	114700	20238033	1888	1888	1888	1888	0
422	20231020	114600	20238033	1888	1888	1888	1888	0
423	20231020	114500	20238033	1888	1888	1888	1888	0
424	20231020	114400	20238033	1888	1888	1888	1888	53
425	20231020	114300	20137969	1888	1888	1888	1888	0
426	20231020	114200	20137969	1888	1888	1888	1888	3
427	20231020	114100	20132305	1888	1888	1888	1888	0
428	20231020	114000	20132305	1888	1888	1888	1888	32
429	20231020	113900	20071889	1888	1888	1888	1888	100
430	20231020	113800	19883089	1888	1888	1888	1888	0
431	20231020	113700	19883089	1888	1888	1888	1888	0
432	20231020	113600	19883089	1888	1888	1888	1888	0
433	20231020	113500	19883089	1888	1888	1888	1888	55
434	20231020	113400	19779249	1888	1888	1888	1888	0
435	20231020	113300	19779249	1888	1888	1888	1888	0
436	20231020	113200	19779249	1888	1888	1888	1888	0
437	20231020	113100	19779249	1888	1888	1888	1888	0
438	20231020	113000	19779249	1888	1888	1888	1888	0
439	20231020	112900	19779249	1888	1888	1888	1888	0
440	20231020	112800	19779249	1888	1888	1888	1888	0
441	20231020	112700	19779249	1888	1888	1888	1888	1
442	20231020	112600	19777361	1889	1889	1889	1889	1
443	20231020	112500	19775472	1881	1883	1883	1881	822
444	20231020	112400	18229092	1882	1882	1882	1882	0
445	20231020	112300	18229092	1882	1882	1882	1882	0
446	20231020	112200	18229092	1882	1882	1882	1882	0
447	20231020	112100	18229092	1882	1882	1882	1882	0
448	20231020	112000	18229092	1882	1882	1882	1882	0
449	20231020	111900	18229092	1882	1882	1882	1882	0
450	20231020	111800	18229092	1882	1887	1887	1882	100
451	20231020	111700	18040732	1887	1887	1887	1887	512
452	20231020	111600	17074588	1887	1888	1888	1887	530
453	20231020	111500	16073957	1889	1889	1889	1889	0
454	20231020	111400	16073957	1889	1889	1889	1889	0
455	20231020	111300	16073957	1889	1889	1889	1889	0
456	20231020	111200	16073957	1889	1889	1889	1889	0
457	20231020	111100	16073957	1889	1889	1889	1889	50
458	20231020	111000	15979507	1889	1889	1889	1889	0
459	20231020	110900	15979507	1889	1889	1889	1889	0
460	20231020	110800	15979507	1889	1889	1889	1889	414
461	20231020	110700	15197461	1890	1890	1890	1890	133
462	20231020	110600	14946091	1890	1890	1890	1890	337
463	20231020	110500	14309161	1890	1891	1891	1890	10
464	20231020	110400	14290256	1898	1898	1898	1898	21
465	20231020	110300	14250398	1890	1890	1890	1890	1
466	20231020	110200	14248508	1898	1898	1898	1898	1
467	20231020	110100	14246610	1890	1890	1890	1890	0
468	20231020	110000	14246610	1890	1890	1890	1890	0
469	20231020	105900	14246610	1890	1890	1890	1890	0
470	20231020	105800	14246610	1890	1890	1890	1890	0
471	20231020	105700	14246610	1890	1890	1890	1890	0
472	20231020	105600	14246610	1890	1890	1890	1890	0
473	20231020	105500	14246610	1890	1890	1890	1890	1
474	20231020	105400	14244720	1890	1890	1890	1890	0
475	20231020	105300	14244720	1890	1890	1890	1890	0
476	20231020	105200	14244720	1890	1890	1890	1890	0
477	20231020	105100	14244720	1890	1890	1890	1890	0
478	20231020	105000	14244720	1890	1890	1890	1890	0
479	20231020	104900	14244720	1890	1890	1890	1890	0
480	20231020	104800	14244720	1890	1890	1890	1890	0
481	20231020	104700	14244720	1890	1890	1890	1890	0
482	20231020	104600	14244720	1890	1890	1890	1890	0
483	20231020	104500	14244720	1890	1890	1890	1890	0
484	20231020	104400	14244720	1890	1890	1890	1890	0
485	20231020	104300	14244720	1890	1890	1890	1890	0
486	20231020	104200	14244720	1890	1890	1890	1890	59
487	20231020	104100	14133210	1898	1898	1898	1898	0
488	20231020	104000	14133210	1898	1898	1898	1898	0
489	20231020	103900	14133210	1898	1898	1898	1898	0
490	20231020	103800	14133210	1898	1898	1898	1898	0
491	20231020	103700	14133210	1898	1898	1898	1898	0
492	20231020	103600	14133210	1898	1898	1898	1898	0
493	20231020	103500	14133210	1898	1898	1898	1898	0
494	20231020	103400	14133210	1898	1898	1898	1898	0
495	20231020	103300	14133210	1898	1898	1898	1898	5
496	20231020	103200	14123720	1899	1899	1899	1899	0
497	20231020	103100	14123720	1899	1899	1899	1899	0
498	20231020	103000	14123720	1899	1899	1899	1899	0
499	20231020	102900	14123720	1899	1899	1899	1899	0
500	20231020	102800	14123720	1899	1899	1899	1899	0
501	20231020	102700	14123720	1899	1899	1899	1899	1329
502	20231020	102600	11599949	1899	1899	1899	1899	500
503	20231020	102500	10650449	1900	1900	1900	1900	0
504	20231020	102400	10650449	1900	1900	1900	1900	0
505	20231020	102300	10650449	1900	1900	1900	1900	0
506	20231020	102200	10650449	1900	1900	1900	1900	0
507	20231020	102100	10650449	1900	1900	1900	1900	0
508	20231020	102000	10650449	1900	1900	1900	1900	100
509	20231020	101900	10460449	1900	1900	1900	1900	10
510	20231020	101800	10441449	1899	1899	1899	1899	391
511	20231020	101700	9698940	1899	1899	1899	1899	0
512	20231020	101600	9698940	1899	1899	1899	1899	500
513	20231020	101500	8749440	1900	1900	1900	1900	0
514	20231020	101400	8749440	1900	1900	1900	1900	637
515	20231020	101300	7539140	1901	1901	1901	1901	0
516	20231020	101200	7539140	1901	1901	1901	1901	0
517	20231020	101100	7539140	1901	1901	1901	1901	0
518	20231020	101000	7539140	1901	1901	1901	1901	80
519	20231020	100900	7387060	1901	1901	1901	1901	0
520	20231020	100800	7387060	1901	1901	1901	1901	500
521	20231020	100700	6436560	1901	1901	1901	1901	0
522	20231020	100600	6436560	1901	1902	1902	1901	177
523	20231020	100500	6100073	1901	1901	1901	1901	0
524	20231020	100400	6100073	1901	1901	1901	1901	0
525	20231020	100300	6100073	1901	1901	1901	1901	0
526	20231020	100200	6100073	1901	1901	1901	1901	1
527	20231020	100100	6098172	1905	1905	1905	1905	0
528	20231020	100000	6098172	1905	1905	1905	1905	0
529	20231020	095900	6098172	1905	1905	1905	1905	0
530	20231020	095800	6098172	1905	1905	1905	1905	0
531	20231020	095700	6098172	1905	1905	1905	1905	0
532	20231020	095600	6098172	1905	1905	1905	1905	0
533	20231020	095500	6098172	1905	1905	1905	1905	0
534	20231020	095400	6098172	1905	1905	1905	1905	28
535	20231020	095300	6044832	1901	1904	1904	1901	297
536	20231020	095200	5479666	1905	1905	1905	1905	5
537	20231020	095100	5470141	1905	1905	1905	1905	576
538	20231020	095000	4372861	1921	1921	1921	1921	1
539	20231020	094900	4370940	1921	1921	1921	1921	0
540	20231020	094800	4370940	1921	1921	1921	1921	0
541	20231020	094700	4370940	1921	1921	1921	1921	0
542	20231020	094600	4370940	1921	1921	1921	1921	0
543	20231020	094500	4370940	1921	1921	1921	1921	0
544	20231020	094400	4370940	1921	1921	1921	1921	0
545	20231020	094300	4370940	1921	1921	1921	1921	0
546	20231020	094200	4370940	1921	1921	1921	1921	0
547	20231020	094100	4370940	1921	1921	1921	1921	0
548	20231020	094000	4370940	1921	1921	1921	1921	0
549	20231020	093900	4370940	1921	1921	1921	1921	100
550	20231020	093800	4178840	1921	1921	1921	1921	0
551	20231020	093700	4178840	1921	1921	1921	1921	0
552	20231020	093600	4178840	1921	1921	1921	1921	10
553	20231020	093500	4159630	1921	1904	1921	1904	3
554	20231020	093400	4153901	1904	1904	1904	1904	0
555	20231020	093300	4153901	1904	1904	1904	1904	5
556	20231020	093200	4144381	1904	1904	1904	1904	501
557	20231020	093100	3190477	1904	1904	1904	1904	540
558	20231020	093000	2162317	1903	1903	1903	1903	0
559	20231020	092900	2162317	1903	1903	1903	1903	0
560	20231020	092800	2162317	1903	1903	1903	1903	292
561	20231020	092700	1606641	1903	1903	1903	1903	0
562	20231020	092600	1606641	1903	1903	1903	1903	0
563	20231020	092500	1606641	1903	1903	1903	1903	0
564	20231020	092400	1606641	1903	1903	1903	1903	2
565	20231020	092300	1602835	1903	1903	1903	1903	500
566	20231020	092200	651335	1903	1903	1903	1903	106
567	20231020	092100	449617	1903	1903	1903	1903	0
568	20231020	092000	449617	1903	1903	1903	1903	0
569	20231020	091900	449617	1903	1903	1903	1903	0
570	20231020	091800	449617	1903	1903	1903	1903	3
571	20231020	091700	443908	1903	1903	1903	1903	29
572	20231020	091600	388721	1903	1903	1903	1903	1
573	20231020	091500	386818	1904	1904	1904	1904	0
574	20231020	091400	386818	1904	1904	1904	1904	2
575	20231020	091300	383010	1904	1904	1904	1904	1
576	20231020	091200	381106	1904	1904	1904	1904	0
577	20231020	091100	381106	1904	1904	1904	1904	26
578	20231020	091000	331602	1904	1904	1904	1904	156
579	20231020	090900	34578	1921	1921	1921	1921	0
580	20231020	090800	34578	1921	1921	1921	1921	0
581	20231020	090700	34578	1921	1921	1921	1921	14
582	20231020	090600	7684	1921	1921	1921	1921	0
583	20231020	090500	7684	1921	1921	1921	1921	0
584	20231020	090400	7684	1921	1921	1921	1921	0
585	20231020	090300	7684	1921	1921	1921	1921	0
586	20231020	090200	7684	1921	1921	1921	1921	0
587	20231020	090100	7684	1921	1921	1921	1921	0
588	20231020	090000	7684	1921	1921	1921	1921	2