KissMeData/007280/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184600	25182180	1874	1874	1874	1874	473
3	20231023	184500	25182180	1874	1874	1874	1874	0
4	20231023	184400	25182180	1874	1874	1874	1874	0
5	20231023	184300	25182180	1874	1874	1874	1874	0
6	20231023	184200	25182180	1874	1874	1874	1874	0
7	20231023	184100	25182180	1874	1874	1874	1874	0
8	20231023	184000	25182180	1874	1874	1874	1874	0
9	20231023	183900	25182180	1874	1874	1874	1874	0
10	20231023	183800	25182180	1874	1874	1874	1874	0
11	20231023	183700	25182180	1874	1874	1874	1874	0
12	20231023	183600	25182180	1874	1874	1874	1874	0
13	20231023	183500	25182180	1874	1874	1874	1874	0
14	20231023	183400	25182180	1874	1874	1874	1874	0
15	20231023	183300	25182180	1874	1874	1874	1874	0
16	20231023	183200	25182180	1874	1874	1874	1874	0
17	20231023	183100	25182180	1874	1874	1874	1874	0
18	20231023	183000	25182180	1874	1874	1874	1874	0
19	20231023	182900	25182180	1874	1874	1874	1874	0
20	20231023	182800	25182180	1874	1874	1874	1874	0
21	20231023	182700	25182180	1874	1874	1874	1874	0
22	20231023	182600	25182180	1874	1874	1874	1874	0
23	20231023	182500	25182180	1874	1874	1874	1874	0
24	20231023	182400	25182180	1874	1874	1874	1874	0
25	20231023	182300	25182180	1874	1874	1874	1874	0
26	20231023	182200	25182180	1874	1874	1874	1874	0
27	20231023	182100	25182180	1874	1874	1874	1874	0
28	20231023	182000	25182180	1874	1874	1874	1874	0
29	20231023	181900	25182180	1874	1874	1874	1874	0
30	20231023	181800	25182180	1874	1874	1874	1874	0
31	20231023	181700	25182180	1874	1874	1874	1874	0
32	20231023	181600	25182180	1874	1874	1874	1874	473
33	20231023	181500	25182180	1874	1874	1874	1874	0
34	20231023	181400	25182180	1874	1874	1874	1874	0
35	20231023	181300	25182180	1874	1874	1874	1874	0
36	20231023	181200	25182180	1874	1874	1874	1874	0
37	20231023	181100	25182180	1874	1874	1874	1874	0
38	20231023	181000	25182180	1874	1874	1874	1874	0
39	20231023	180900	25182180	1874	1874	1874	1874	0
40	20231023	180800	25182180	1874	1874	1874	1874	0
41	20231023	180700	25182180	1874	1874	1874	1874	0
42	20231023	180600	25182180	1874	1874	1874	1874	0
43	20231023	180500	25182180	1874	1874	1874	1874	0
44	20231023	180400	25182180	1874	1874	1874	1874	0
45	20231023	180300	25182180	1874	1874	1874	1874	0
46	20231023	180200	25182180	1874	1874	1874	1874	0
47	20231023	180100	25182180	1874	1874	1874	1874	0
48	20231023	180000	25182180	1874	1874	1874	1874	0
49	20231023	175900	25182180	1874	1874	1874	1874	0
50	20231023	175800	25182180	1874	1874	1874	1874	0
51	20231023	175700	25182180	1874	1874	1874	1874	0
52	20231023	175600	25182180	1874	1874	1874	1874	0
53	20231023	175500	25182180	1874	1874	1874	1874	0
54	20231023	175400	25182180	1874	1874	1874	1874	0
55	20231023	175300	25182180	1874	1874	1874	1874	0
56	20231023	175200	25182180	1874	1874	1874	1874	0
57	20231023	175100	25182180	1874	1874	1874	1874	0
58	20231023	175000	25182180	1874	1874	1874	1874	0
59	20231023	174900	25182180	1874	1874	1874	1874	0
60	20231023	174800	25182180	1874	1874	1874	1874	0
61	20231023	174700	25182180	1874	1874	1874	1874	0
62	20231023	174600	25182180	1874	1874	1874	1874	473
63	20231023	174500	25182180	1874	1874	1874	1874	0
64	20231023	174400	25182180	1874	1874	1874	1874	0
65	20231023	174300	25182180	1874	1874	1874	1874	0
66	20231023	174200	25182180	1874	1874	1874	1874	0
67	20231023	174100	25182180	1874	1874	1874	1874	0
68	20231023	174000	25182180	1874	1874	1874	1874	0
69	20231023	173900	25182180	1874	1874	1874	1874	0
70	20231023	173800	25182180	1874	1874	1874	1874	0
71	20231023	173700	25182180	1874	1874	1874	1874	0
72	20231023	173600	25182180	1874	1874	1874	1874	0
73	20231023	173500	25182180	1874	1874	1874	1874	0
74	20231023	173400	25182180	1874	1874	1874	1874	0
75	20231023	173300	25182180	1874	1874	1874	1874	0
76	20231023	173200	25182180	1874	1874	1874	1874	0
77	20231023	173100	25182180	1874	1874	1874	1874	0
78	20231023	173000	25182180	1874	1874	1874	1874	0
79	20231023	172900	25182180	1874	1874	1874	1874	0
80	20231023	172800	25182180	1874	1874	1874	1874	0
81	20231023	172700	25182180	1874	1874	1874	1874	0
82	20231023	172600	25182180	1874	1874	1874	1874	0
83	20231023	172500	25182180	1874	1874	1874	1874	0
84	20231023	172400	25182180	1874	1874	1874	1874	0
85	20231023	172300	25182180	1874	1874	1874	1874	0
86	20231023	172200	25182180	1874	1874	1874	1874	0
87	20231023	172100	25182180	1874	1874	1874	1874	0
88	20231023	172000	25182180	1874	1874	1874	1874	0
89	20231023	171900	25182180	1874	1874	1874	1874	0
90	20231023	171800	25182180	1874	1874	1874	1874	0
91	20231023	171700	25182180	1874	1874	1874	1874	0
92	20231023	171600	25182180	1874	1874	1874	1874	473
93	20231023	171500	25182180	1874	1874	1874	1874	0
94	20231023	171400	25182180	1874	1874	1874	1874	0
95	20231023	171300	25182180	1874	1874	1874	1874	0
96	20231023	171200	25182180	1874	1874	1874	1874	0
97	20231023	171100	25182180	1874	1874	1874	1874	0
98	20231023	171000	25182180	1874	1874	1874	1874	0
99	20231023	170900	25182180	1874	1874	1874	1874	0
100	20231023	170800	25182180	1874	1874	1874	1874	0
101	20231023	170700	25182180	1874	1874	1874	1874	0
102	20231023	170600	25182180	1874	1874	1874	1874	0
103	20231023	170500	25182180	1874	1874	1874	1874	0
104	20231023	170400	25182180	1874	1874	1874	1874	0
105	20231023	170300	25182180	1874	1874	1874	1874	0
106	20231023	170200	25182180	1874	1874	1874	1874	0
107	20231023	170100	25182180	1874	1874	1874	1874	0
108	20231023	170000	25182180	1874	1874	1874	1874	0
109	20231023	165900	25182180	1874	1874	1874	1874	0
110	20231023	165800	25182180	1874	1874	1874	1874	0
111	20231023	165700	25182180	1874	1874	1874	1874	0
112	20231023	165600	25182180	1874	1874	1874	1874	0
113	20231023	165500	25182180	1874	1874	1874	1874	0
114	20231023	165400	25182180	1874	1874	1874	1874	0
115	20231023	165300	25182180	1874	1874	1874	1874	0
116	20231023	165200	25182180	1874	1874	1874	1874	0
117	20231023	165100	25182180	1874	1874	1874	1874	0
118	20231023	165000	25182180	1874	1874	1874	1874	0
119	20231023	164900	25182180	1874	1874	1874	1874	0
120	20231023	164800	25182180	1874	1874	1874	1874	0
121	20231023	164700	25182180	1874	1874	1874	1874	0
122	20231023	164600	25182180	1874	1874	1874	1874	473
123	20231023	164500	25182180	1874	1874	1874	1874	0
124	20231023	164400	25182180	1874	1874	1874	1874	0
125	20231023	164300	25182180	1874	1874	1874	1874	0
126	20231023	164200	25182180	1874	1874	1874	1874	0
127	20231023	164100	25182180	1874	1874	1874	1874	0
128	20231023	164000	25182180	1874	1874	1874	1874	0
129	20231023	163900	25182180	1874	1874	1874	1874	0
130	20231023	163800	25182180	1874	1874	1874	1874	0
131	20231023	163700	25182180	1874	1874	1874	1874	0
132	20231023	163600	25182180	1874	1874	1874	1874	0
133	20231023	163500	25182180	1874	1874	1874	1874	0
134	20231023	163400	25182180	1874	1874	1874	1874	0
135	20231023	163300	25182180	1874	1874	1874	1874	0
136	20231023	163200	25182180	1874	1874	1874	1874	0
137	20231023	163100	25182180	1874	1874	1874	1874	0
138	20231023	163000	25182180	1874	1874	1874	1874	0
139	20231023	162900	25182180	1874	1874	1874	1874	0
140	20231023	162800	25182180	1874	1874	1874	1874	0
141	20231023	162700	25182180	1874	1874	1874	1874	0
142	20231023	162600	25182180	1874	1874	1874	1874	0
143	20231023	162500	25182180	1874	1874	1874	1874	0
144	20231023	162400	25182180	1874	1874	1874	1874	0
145	20231023	162300	25182180	1874	1874	1874	1874	0
146	20231023	162200	25182180	1874	1874	1874	1874	0
147	20231023	162100	25182180	1874	1874	1874	1874	0
148	20231023	162000	25182180	1874	1874	1874	1874	0
149	20231023	161900	25182180	1874	1874	1874	1874	0
150	20231023	161800	25182180	1874	1874	1874	1874	0
151	20231023	161700	25182180	1874	1874	1874	1874	0
152	20231023	161600	25182180	1874	1874	1874	1874	473
153	20231023	161500	25182180	1874	1874	1874	1874	0
154	20231023	161400	25182180	1874	1874	1874	1874	0
155	20231023	161300	25182180	1874	1874	1874	1874	0
156	20231023	161200	25182180	1874	1874	1874	1874	0
157	20231023	161100	25182180	1874	1874	1874	1874	0
158	20231023	161000	25182180	1874	1874	1874	1874	0
159	20231023	160900	25182180	1874	1874	1874	1874	0
160	20231023	160800	25182180	1874	1874	1874	1874	0
161	20231023	160700	25182180	1874	1874	1874	1874	0
162	20231023	160600	25182180	1874	1874	1874	1874	0
163	20231023	160500	25182180	1874	1874	1874	1874	0
164	20231023	160400	25182180	1874	1874	1874	1874	0
165	20231023	160300	25182180	1874	1874	1874	1874	0
166	20231023	160200	25182180	1874	1874	1874	1874	0
167	20231023	160100	25182180	1874	1874	1874	1874	0
168	20231023	160000	25182180	1874	1874	1874	1874	0
169	20231023	155900	25182180	1874	1874	1874	1874	0
170	20231023	155800	25182180	1874	1874	1874	1874	0
171	20231023	155700	25182180	1874	1874	1874	1874	0
172	20231023	155600	25182180	1874	1874	1874	1874	0
173	20231023	155500	25182180	1874	1874	1874	1874	0
174	20231023	155400	25182180	1874	1874	1874	1874	0
175	20231023	155300	25182180	1874	1874	1874	1874	0
176	20231023	155200	25182180	1874	1874	1874	1874	0
177	20231023	155100	25182180	1874	1874	1874	1874	0
178	20231023	155000	25182180	1874	1874	1874	1874	0
179	20231023	154900	25182180	1874	1874	1874	1874	0
180	20231023	154800	25182180	1874	1874	1874	1874	0
181	20231023	154700	25182180	1874	1874	1874	1874	0
182	20231023	154600	25182180	1874	1874	1874	1874	473
183	20231023	154500	25182180	1874	1874	1874	1874	0
184	20231023	154400	25182180	1874	1874	1874	1874	0
185	20231023	154300	25182180	1874	1874	1874	1874	0
186	20231023	154200	25182180	1874	1874	1874	1874	0
187	20231023	154100	25182180	1874	1874	1874	1874	0
188	20231023	154000	25182180	1874	1874	1874	1874	0
189	20231023	153900	25182180	1874	1874	1874	1874	0
190	20231023	153800	25182180	1874	1874	1874	1874	0
191	20231023	153700	25182180	1874	1874	1874	1874	0
192	20231023	153600	25182180	1874	1874	1874	1874	0
193	20231023	153500	25182180	1874	1874	1874	1874	0
194	20231023	153400	25182180	1874	1874	1874	1874	0
195	20231023	153300	25182180	1874	1874	1874	1874	0
196	20231023	153200	25182180	1874	1874	1874	1874	0
197	20231023	153100	25182180	1874	1874	1874	1874	0
198	20231023	153000	25182180	1874	1874	1874	1874	473
199	20231023	152900	24295778	1874	1874	1874	1874	0
200	20231023	152800	24295778	1874	1874	1874	1874	0
201	20231023	152700	24295778	1874	1874	1874	1874	0
202	20231023	152600	24295778	1874	1874	1874	1874	0
203	20231023	152500	24295778	1874	1874	1874	1874	0
204	20231023	152400	24295778	1874	1874	1874	1874	0
205	20231023	152300	24295778	1874	1874	1874	1874	0
206	20231023	152200	24295778	1874	1874	1874	1874	0
207	20231023	152100	24295778	1874	1874	1874	1874	0
208	20231023	152000	24295778	1874	1874	1874	1874	0
209	20231023	151900	24295778	1874	1869	1874	1869	11
210	20231023	151800	24275189	1868	1859	1868	1859	828
211	20231023	151700	22729988	1857	1857	1857	1857	52
212	20231023	151600	22633424	1856	1857	1857	1856	1002
213	20231023	151500	20773710	1857	1855	1857	1855	952
214	20231023	151400	19005950	1857	1857	1857	1857	46
215	20231023	151300	18920528	1857	1857	1857	1857	0
216	20231023	151200	18920528	1857	1858	1858	1857	582
217	20231023	151100	17839704	1857	1857	1857	1857	0
218	20231023	151000	17839704	1857	1857	1857	1857	0
219	20231023	150900	17839704	1857	1857	1857	1857	254
220	20231023	150800	17368026	1858	1858	1858	1858	253
221	20231023	150700	16897952	1858	1858	1858	1858	0
222	20231023	150600	16897952	1858	1858	1858	1858	0
223	20231023	150500	16897952	1858	1858	1858	1858	0
224	20231023	150400	16897952	1858	1858	1858	1858	0
225	20231023	150300	16897952	1858	1859	1859	1858	55
226	20231023	150200	16795709	1858	1858	1858	1858	1
227	20231023	150100	16793851	1859	1859	1859	1859	0
228	20231023	150000	16793851	1859	1859	1859	1859	28
229	20231023	145900	16741799	1859	1859	1859	1859	2
230	20231023	145800	16738081	1858	1858	1858	1858	19
231	20231023	145700	16702779	1858	1858	1858	1858	40
232	20231023	145600	16628459	1860	1859	1860	1859	500
233	20231023	145500	15698680	1859	1859	1859	1859	20
234	20231023	145400	15661500	1859	1859	1859	1859	0
235	20231023	145300	15661500	1859	1859	1859	1859	0
236	20231023	145200	15661500	1859	1859	1859	1859	0
237	20231023	145100	15661500	1859	1859	1859	1859	0
238	20231023	145000	15661500	1859	1859	1859	1859	0
239	20231023	144900	15661500	1859	1859	1859	1859	0
240	20231023	144800	15661500	1859	1859	1859	1859	0
241	20231023	144700	15661500	1859	1859	1859	1859	0
242	20231023	144600	15661500	1859	1859	1859	1859	0
243	20231023	144500	15661500	1859	1859	1859	1859	0
244	20231023	144400	15661500	1859	1859	1859	1859	59
245	20231023	144300	15551819	1860	1860	1860	1860	0
246	20231023	144200	15551819	1860	1860	1860	1860	0
247	20231023	144100	15551819	1860	1860	1860	1860	0
248	20231023	144000	15551819	1860	1860	1860	1860	0
249	20231023	143900	15551819	1860	1860	1860	1860	27
250	20231023	143800	15501599	1860	1860	1860	1860	0
251	20231023	143700	15501599	1860	1860	1860	1860	4
252	20231023	143600	15494159	1859	1859	1859	1859	0
253	20231023	143500	15494159	1859	1859	1859	1859	0
254	20231023	143400	15494159	1859	1859	1859	1859	4
255	20231023	143300	15486723	1859	1860	1860	1859	120
256	20231023	143200	15263527	1871	1871	1871	1871	0
257	20231023	143100	15263527	1871	1871	1871	1871	1
258	20231023	143000	15261656	1860	1860	1860	1860	2
259	20231023	142900	15257936	1860	1860	1860	1860	0
260	20231023	142800	15257936	1860	1861	1861	1860	20
261	20231023	142700	15220722	1861	1862	1862	1861	100
262	20231023	142600	15034570	1862	1862	1862	1862	0
263	20231023	142500	15034570	1862	1862	1862	1862	0
264	20231023	142400	15034570	1862	1862	1862	1862	0
265	20231023	142300	15034570	1862	1862	1862	1862	0
266	20231023	142200	15034570	1862	1862	1862	1862	0
267	20231023	142100	15034570	1862	1867	1867	1862	200
268	20231023	142000	14661675	1876	1876	1876	1876	0
269	20231023	141900	14661675	1876	1876	1876	1876	0
270	20231023	141800	14661675	1876	1876	1876	1876	0
271	20231023	141700	14661675	1876	1876	1876	1876	0
272	20231023	141600	14661675	1876	1876	1876	1876	0
273	20231023	141500	14661675	1876	1876	1876	1876	0
274	20231023	141400	14661675	1876	1876	1876	1876	0
275	20231023	141300	14661675	1876	1876	1876	1876	0
276	20231023	141200	14661675	1876	1876	1876	1876	0
277	20231023	141100	14661675	1876	1876	1876	1876	0
278	20231023	141000	14661675	1876	1876	1876	1876	0
279	20231023	140900	14661675	1876	1876	1876	1876	0
280	20231023	140800	14661675	1876	1876	1876	1876	0
281	20231023	140700	14661675	1876	1876	1876	1876	1
282	20231023	140600	14659799	1867	1867	1867	1867	0
283	20231023	140500	14659799	1867	1875	1875	1867	8
284	20231023	140400	14644855	1876	1876	1876	1876	0
285	20231023	140300	14644855	1876	1876	1876	1876	0
286	20231023	140200	14644855	1876	1876	1876	1876	0
287	20231023	140100	14644855	1876	1876	1876	1876	1
288	20231023	140000	14642979	1875	1875	1875	1875	0
289	20231023	135900	14642979	1875	1875	1875	1875	0
290	20231023	135800	14642979	1875	1875	1875	1875	0
291	20231023	135700	14642979	1875	1875	1875	1875	0
292	20231023	135600	14642979	1875	1875	1875	1875	0
293	20231023	135500	14642979	1875	1875	1875	1875	2
294	20231023	135400	14639229	1876	1876	1876	1876	0
295	20231023	135300	14639229	1876	1876	1876	1876	0
296	20231023	135200	14639229	1876	1876	1876	1876	0
297	20231023	135100	14639229	1876	1876	1876	1876	798
298	20231023	135000	13142181	1876	1876	1876	1876	0
299	20231023	134900	13142181	1876	1876	1876	1876	0
300	20231023	134800	13142181	1876	1876	1876	1876	0
301	20231023	134700	13142181	1876	1876	1876	1876	0
302	20231023	134600	13142181	1876	1876	1876	1876	0
303	20231023	134500	13142181	1876	1876	1876	1876	50
304	20231023	134400	13048381	1876	1876	1876	1876	1
305	20231023	134300	13046505	1876	1876	1876	1876	27
306	20231023	134200	12995853	1876	1876	1876	1876	1
307	20231023	134100	12993977	1876	1876	1876	1876	51
308	20231023	134000	12898301	1876	1876	1876	1876	16
309	20231023	133900	12868285	1876	1876	1876	1876	30
310	20231023	133800	12812005	1876	1876	1876	1876	0
311	20231023	133700	12812005	1876	1876	1876	1876	0
312	20231023	133600	12812005	1876	1876	1876	1876	0
313	20231023	133500	12812005	1876	1875	1876	1875	44
314	20231023	133400	12729483	1867	1867	1867	1867	0
315	20231023	133300	12729483	1867	1867	1867	1867	0
316	20231023	133200	12729483	1867	1867	1867	1867	0
317	20231023	133100	12729483	1867	1867	1867	1867	0
318	20231023	133000	12729483	1867	1867	1867	1867	0
319	20231023	132900	12729483	1867	1868	1876	1867	1501
320	20231023	132800	9914408	1867	1867	1867	1867	0
321	20231023	132700	9914408	1867	1867	1867	1867	0
322	20231023	132600	9914408	1867	1867	1867	1867	0
323	20231023	132500	9914408	1867	1867	1867	1867	0
324	20231023	132400	9914408	1867	1867	1867	1867	0
325	20231023	132300	9914408	1867	1867	1867	1867	0
326	20231023	132200	9914408	1867	1867	1867	1867	0
327	20231023	132100	9914408	1867	1867	1867	1867	0
328	20231023	132000	9914408	1867	1867	1867	1867	0
329	20231023	131900	9914408	1867	1867	1867	1867	0
330	20231023	131800	9914408	1867	1867	1867	1867	0
331	20231023	131700	9914408	1867	1867	1867	1867	22
332	20231023	131600	9873334	1861	1861	1861	1861	0
333	20231023	131500	9873334	1861	1861	1861	1861	0
334	20231023	131400	9873334	1861	1861	1861	1861	0
335	20231023	131300	9873334	1861	1861	1861	1861	0
336	20231023	131200	9873334	1861	1861	1861	1861	0
337	20231023	131100	9873334	1861	1861	1861	1861	0
338	20231023	131000	9873334	1861	1861	1861	1861	296
339	20231023	130900	9322478	1862	1862	1862	1862	381
340	20231023	130800	8613056	1866	1866	1866	1866	124
341	20231023	130700	8381672	1866	1866	1866	1866	0
342	20231023	130600	8381672	1866	1866	1866	1866	0
343	20231023	130500	8381672	1866	1866	1866	1866	0
344	20231023	130400	8381672	1866	1866	1866	1866	0
345	20231023	130300	8381672	1866	1866	1866	1866	0
346	20231023	130200	8381672	1866	1866	1866	1866	0
347	20231023	130100	8381672	1866	1866	1866	1866	1
348	20231023	130000	8379806	1866	1866	1866	1866	0
349	20231023	125900	8379806	1866	1866	1866	1866	0
350	20231023	125800	8379806	1866	1866	1866	1866	0
351	20231023	125700	8379806	1866	1866	1866	1866	0
352	20231023	125600	8379806	1866	1866	1866	1866	0
353	20231023	125500	8379806	1866	1866	1866	1866	0
354	20231023	125400	8379806	1866	1866	1866	1866	0
355	20231023	125300	8379806	1866	1866	1866	1866	6
356	20231023	125200	8368610	1866	1866	1866	1866	0
357	20231023	125100	8368610	1866	1866	1866	1866	0
358	20231023	125000	8368610	1866	1866	1866	1866	0
359	20231023	124900	8368610	1866	1866	1866	1866	0
360	20231023	124800	8368610	1866	1866	1866	1866	0
361	20231023	124700	8368610	1866	1866	1866	1866	0
362	20231023	124600	8368610	1866	1866	1866	1866	0
363	20231023	124500	8368610	1866	1866	1866	1866	0
364	20231023	124400	8368610	1866	1866	1866	1866	0
365	20231023	124300	8368610	1866	1866	1866	1866	0
366	20231023	124200	8368610	1866	1866	1866	1866	0
367	20231023	124100	8368610	1866	1866	1866	1866	0
368	20231023	124000	8368610	1866	1866	1866	1866	0
369	20231023	123900	8368610	1866	1866	1866	1866	0
370	20231023	123800	8368610	1866	1866	1866	1866	46
371	20231023	123700	8282774	1866	1866	1866	1866	0
372	20231023	123600	8282774	1866	1866	1866	1866	0
373	20231023	123500	8282774	1866	1866	1866	1866	500
374	20231023	123400	7349774	1866	1866	1866	1866	0
375	20231023	123300	7349774	1866	1866	1866	1866	0
376	20231023	123200	7349774	1866	1866	1866	1866	30
377	20231023	123100	7293794	1866	1866	1866	1866	0
378	20231023	123000	7293794	1866	1866	1866	1866	1
379	20231023	122900	7291928	1862	1862	1862	1862	0
380	20231023	122800	7291928	1862	1862	1862	1862	0
381	20231023	122700	7291928	1862	1862	1862	1862	0
382	20231023	122600	7291928	1862	1862	1862	1862	0
383	20231023	122500	7291928	1862	1862	1862	1862	30
384	20231023	122400	7236068	1862	1862	1862	1862	0
385	20231023	122300	7236068	1862	1862	1862	1862	0
386	20231023	122200	7236068	1862	1862	1862	1862	0
387	20231023	122100	7236068	1862	1862	1862	1862	0
388	20231023	122000	7236068	1862	1862	1862	1862	0
389	20231023	121900	7236068	1862	1862	1862	1862	0
390	20231023	121800	7236068	1862	1862	1862	1862	0
391	20231023	121700	7236068	1862	1862	1862	1862	0
392	20231023	121600	7236068	1862	1863	1863	1862	100
393	20231023	121500	7049858	1865	1865	1865	1865	0
394	20231023	121400	7049858	1865	1865	1865	1865	0
395	20231023	121300	7049858	1865	1865	1865	1865	0
396	20231023	121200	7049858	1865	1865	1865	1865	0
397	20231023	121100	7049858	1865	1865	1865	1865	0
398	20231023	121000	7049858	1865	1865	1865	1865	0
399	20231023	120900	7049858	1865	1865	1865	1865	4
400	20231023	120800	7042398	1865	1865	1865	1865	0
401	20231023	120700	7042398	1865	1865	1865	1865	0
402	20231023	120600	7042398	1865	1865	1865	1865	0
403	20231023	120500	7042398	1865	1865	1865	1865	0
404	20231023	120400	7042398	1865	1865	1865	1865	0
405	20231023	120300	7042398	1865	1865	1865	1865	0
406	20231023	120200	7042398	1865	1865	1865	1865	0
407	20231023	120100	7042398	1865	1865	1865	1865	0
408	20231023	120000	7042398	1865	1865	1865	1865	0
409	20231023	115900	7042398	1865	1865	1865	1865	0
410	20231023	115800	7042398	1865	1865	1865	1865	0
411	20231023	115700	7042398	1865	1865	1865	1865	0
412	20231023	115600	7042398	1865	1865	1865	1865	0
413	20231023	115500	7042398	1865	1865	1865	1865	0
414	20231023	115400	7042398	1865	1865	1865	1865	0
415	20231023	115300	7042398	1865	1865	1865	1865	0
416	20231023	115200	7042398	1865	1865	1865	1865	0
417	20231023	115100	7042398	1865	1865	1865	1865	0
418	20231023	115000	7042398	1865	1865	1865	1865	0
419	20231023	114900	7042398	1865	1865	1865	1865	0
420	20231023	114800	7042398	1865	1865	1865	1865	0
421	20231023	114700	7042398	1865	1865	1865	1865	0
422	20231023	114600	7042398	1865	1865	1865	1865	0
423	20231023	114500	7042398	1865	1865	1865	1865	0
424	20231023	114400	7042398	1865	1865	1865	1865	0
425	20231023	114300	7042398	1865	1865	1865	1865	18
426	20231023	114200	7008828	1862	1862	1862	1862	0
427	20231023	114100	7008828	1862	1862	1862	1862	0
428	20231023	114000	7008828	1862	1862	1862	1862	0
429	20231023	113900	7008828	1862	1862	1862	1862	0
430	20231023	113800	7008828	1862	1862	1862	1862	0
431	20231023	113700	7008828	1862	1862	1862	1862	0
432	20231023	113600	7008828	1862	1862	1862	1862	0
433	20231023	113500	7008828	1862	1862	1862	1862	0
434	20231023	113400	7008828	1862	1862	1862	1862	0
435	20231023	113300	7008828	1862	1862	1862	1862	0
436	20231023	113200	7008828	1862	1862	1862	1862	0
437	20231023	113100	7008828	1862	1862	1862	1862	0
438	20231023	113000	7008828	1862	1862	1862	1862	0
439	20231023	112900	7008828	1862	1862	1862	1862	0
440	20231023	112800	7008828	1862	1862	1862	1862	0
441	20231023	112700	7008828	1862	1862	1862	1862	0
442	20231023	112600	7008828	1862	1862	1862	1862	1
443	20231023	112500	7006966	1866	1866	1866	1866	0
444	20231023	112400	7006966	1866	1866	1866	1866	0
445	20231023	112300	7006966	1866	1866	1866	1866	0
446	20231023	112200	7006966	1866	1866	1866	1866	0
447	20231023	112100	7006966	1866	1866	1866	1866	0
448	20231023	112000	7006966	1866	1866	1866	1866	0
449	20231023	111900	7006966	1866	1866	1866	1866	0
450	20231023	111800	7006966	1866	1866	1866	1866	0
451	20231023	111700	7006966	1866	1866	1866	1866	0
452	20231023	111600	7006966	1866	1866	1866	1866	0
453	20231023	111500	7006966	1866	1866	1866	1866	0
454	20231023	111400	7006966	1866	1866	1866	1866	0
455	20231023	111300	7006966	1866	1866	1866	1866	0
456	20231023	111200	7006966	1866	1866	1866	1866	0
457	20231023	111100	7006966	1866	1866	1866	1866	30
458	20231023	111000	6950986	1866	1866	1866	1866	0
459	20231023	110900	6950986	1866	1866	1866	1866	0
460	20231023	110800	6950986	1866	1866	1866	1866	0
461	20231023	110700	6950986	1866	1866	1866	1866	0
462	20231023	110600	6950986	1866	1866	1866	1866	0
463	20231023	110500	6950986	1866	1866	1866	1866	0
464	20231023	110400	6950986	1866	1866	1866	1866	0
465	20231023	110300	6950986	1866	1866	1866	1866	0
466	20231023	110200	6950986	1866	1866	1866	1866	0
467	20231023	110100	6950986	1866	1866	1866	1866	0
468	20231023	110000	6950986	1866	1866	1866	1866	0
469	20231023	105900	6950986	1866	1866	1866	1866	0
470	20231023	105800	6950986	1866	1866	1866	1866	0
471	20231023	105700	6950986	1866	1866	1866	1866	0
472	20231023	105600	6950986	1866	1866	1866	1866	0
473	20231023	105500	6950986	1866	1866	1866	1866	0
474	20231023	105400	6950986	1866	1866	1866	1866	0
475	20231023	105300	6950986	1866	1866	1866	1866	0
476	20231023	105200	6950986	1866	1866	1866	1866	0
477	20231023	105100	6950986	1866	1866	1866	1866	0
478	20231023	105000	6950986	1866	1866	1866	1866	0
479	20231023	104900	6950986	1866	1866	1866	1866	0
480	20231023	104800	6950986	1866	1866	1866	1866	100
481	20231023	104700	6764386	1866	1866	1866	1866	0
482	20231023	104600	6764386	1866	1866	1866	1866	0
483	20231023	104500	6764386	1866	1866	1866	1866	0
484	20231023	104400	6764386	1866	1866	1866	1866	0
485	20231023	104300	6764386	1866	1866	1866	1866	0
486	20231023	104200	6764386	1866	1866	1866	1866	2
487	20231023	104100	6760654	1866	1866	1866	1866	45
488	20231023	104000	6676684	1866	1865	1866	1865	60
489	20231023	103900	6564726	1865	1865	1865	1865	0
490	20231023	103800	6564726	1865	1865	1865	1865	0
491	20231023	103700	6564726	1865	1865	1865	1865	15
492	20231023	103600	6536751	1861	1861	1861	1861	0
493	20231023	103500	6536751	1861	1861	1861	1861	0
494	20231023	103400	6536751	1861	1861	1861	1861	1
495	20231023	103300	6534890	1866	1866	1866	1866	0
496	20231023	103200	6534890	1866	1862	1866	1862	54
497	20231023	103100	6434210	1861	1861	1861	1861	0
498	20231023	103000	6434210	1861	1861	1861	1861	0
499	20231023	102900	6434210	1861	1862	1862	1861	6
500	20231023	102800	6423039	1862	1862	1862	1862	0
501	20231023	102700	6423039	1862	1862	1862	1862	0
502	20231023	102600	6423039	1862	1862	1862	1862	0
503	20231023	102500	6423039	1862	1862	1862	1862	0
504	20231023	102400	6423039	1862	1862	1862	1862	0
505	20231023	102300	6423039	1862	1862	1862	1862	3
506	20231023	102200	6417453	1862	1862	1862	1862	1
507	20231023	102100	6415591	1861	1861	1861	1861	0
508	20231023	102000	6415591	1861	1861	1861	1861	0
509	20231023	101900	6415591	1861	1861	1861	1861	0
510	20231023	101800	6415591	1861	1861	1861	1861	0
511	20231023	101700	6415591	1861	1861	1861	1861	0
512	20231023	101600	6415591	1861	1861	1861	1861	0
513	20231023	101500	6415591	1861	1861	1861	1861	10
514	20231023	101400	6396981	1861	1861	1861	1861	0
515	20231023	101300	6396981	1861	1861	1861	1861	0
516	20231023	101200	6396981	1861	1861	1861	1861	2
517	20231023	101100	6393259	1860	1860	1860	1860	0
518	20231023	101000	6393259	1860	1860	1860	1860	71
519	20231023	100900	6261199	1859	1859	1859	1859	0
520	20231023	100800	6261199	1859	1859	1859	1859	0
521	20231023	100700	6261199	1859	1859	1859	1859	0
522	20231023	100600	6261199	1859	1859	1859	1859	0
523	20231023	100500	6261199	1859	1859	1859	1859	398
524	20231023	100400	5521317	1859	1859	1859	1859	1
525	20231023	100300	5519458	1859	1859	1859	1859	166
526	20231023	100200	5210864	1859	1859	1859	1859	0
527	20231023	100100	5210864	1859	1859	1859	1859	0
528	20231023	100000	5210864	1859	1859	1859	1859	0
529	20231023	095900	5210864	1859	1859	1859	1859	0
530	20231023	095800	5210864	1859	1859	1859	1859	0
531	20231023	095700	5210864	1859	1859	1859	1859	1
532	20231023	095600	5209005	1859	1859	1859	1859	0
533	20231023	095500	5209005	1859	1859	1859	1859	10
534	20231023	095400	5190415	1859	1859	1859	1859	0
535	20231023	095300	5190415	1859	1859	1859	1859	0
536	20231023	095200	5190415	1859	1859	1859	1859	0
537	20231023	095100	5190415	1859	1859	1859	1859	0
538	20231023	095000	5190415	1859	1859	1859	1859	0
539	20231023	094900	5190415	1859	1859	1859	1859	20
540	20231023	094800	5153235	1859	1859	1859	1859	34
541	20231023	094700	5090029	1859	1859	1859	1859	8
542	20231023	094600	5075157	1859	1859	1859	1859	1
543	20231023	094500	5073298	1859	1859	1859	1859	0
544	20231023	094400	5073298	1859	1859	1859	1859	0
545	20231023	094300	5073298	1859	1859	1859	1859	0
546	20231023	094200	5073298	1859	1859	1859	1859	0
547	20231023	094100	5073298	1859	1859	1859	1859	1
548	20231023	094000	5071439	1859	1859	1859	1859	0
549	20231023	093900	5071439	1859	1859	1859	1859	0
550	20231023	093800	5071439	1859	1859	1859	1859	10
551	20231023	093700	5052849	1859	1859	1859	1859	0
552	20231023	093600	5052849	1859	1859	1859	1859	0
553	20231023	093500	5052849	1859	1859	1859	1859	5
554	20231023	093400	5043554	1859	1859	1859	1859	0
555	20231023	093300	5043554	1859	1859	1859	1859	0
556	20231023	093200	5043554	1859	1859	1859	1859	0
557	20231023	093100	5043554	1859	1859	1859	1859	0
558	20231023	093000	5043554	1859	1859	1859	1859	0
559	20231023	092900	5043554	1859	1859	1859	1859	5
560	20231023	092800	5034259	1859	1859	1859	1859	0
561	20231023	092700	5034259	1859	1859	1859	1859	1500
562	20231023	092600	2245759	1859	1859	1859	1859	0
563	20231023	092500	2245759	1859	1859	1859	1859	0
564	20231023	092400	2245759	1859	1859	1859	1859	0
565	20231023	092300	2245759	1859	1859	1859	1859	0
566	20231023	092200	2245759	1859	1859	1859	1859	1
567	20231023	092100	2243900	1859	1859	1859	1859	40
568	20231023	092000	2169540	1859	1859	1859	1859	110
569	20231023	091900	1965050	1859	1859	1859	1859	1
570	20231023	091800	1963191	1859	1859	1859	1859	1
571	20231023	091700	1961332	1859	1859	1859	1859	0
572	20231023	091600	1961332	1859	1859	1859	1859	0
573	20231023	091500	1961332	1859	1859	1859	1859	0
574	20231023	091400	1961332	1859	1859	1859	1859	0
575	20231023	091300	1961332	1859	1859	1859	1859	0
576	20231023	091200	1961332	1859	1859	1859	1859	50
577	20231023	091100	1868382	1859	1859	1859	1859	0
578	20231023	091000	1868382	1859	1859	1859	1859	10
579	20231023	090900	1849792	1859	1859	1859	1859	50
580	20231023	090800	1756842	1859	1859	1859	1859	0
581	20231023	090700	1756842	1859	1858	1859	1858	107
582	20231023	090600	1557969	1859	1859	1859	1859	0
583	20231023	090500	1557969	1859	1859	1859	1859	0
584	20231023	090400	1557969	1859	1859	1859	1859	0
585	20231023	090300	1557969	1859	1859	1859	1859	0
586	20231023	090200	1557969	1859	1859	1859	1859	0
587	20231023	090100	1557969	1859	1859	1859	1859	0
588	20231023	090000	1557969	1859	1830	1859	1830	850