KissMeData/007280/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184600	4788308	1927	1927	1927	1927	127
3	20231018	184500	4788308	1927	1927	1927	1927	0
4	20231018	184400	4788308	1927	1927	1927	1927	0
5	20231018	184300	4788308	1927	1927	1927	1927	0
6	20231018	184200	4788308	1927	1927	1927	1927	0
7	20231018	184100	4788308	1927	1927	1927	1927	0
8	20231018	184000	4788308	1927	1927	1927	1927	0
9	20231018	183900	4788308	1927	1927	1927	1927	0
10	20231018	183800	4788308	1927	1927	1927	1927	0
11	20231018	183700	4788308	1927	1927	1927	1927	0
12	20231018	183600	4788308	1927	1927	1927	1927	0
13	20231018	183500	4788308	1927	1927	1927	1927	0
14	20231018	183400	4788308	1927	1927	1927	1927	0
15	20231018	183300	4788308	1927	1927	1927	1927	0
16	20231018	183200	4788308	1927	1927	1927	1927	0
17	20231018	183100	4788308	1927	1927	1927	1927	0
18	20231018	183000	4788308	1927	1927	1927	1927	0
19	20231018	182900	4788308	1927	1927	1927	1927	0
20	20231018	182800	4788308	1927	1927	1927	1927	0
21	20231018	182700	4788308	1927	1927	1927	1927	0
22	20231018	182600	4788308	1927	1927	1927	1927	0
23	20231018	182500	4788308	1927	1927	1927	1927	0
24	20231018	182400	4788308	1927	1927	1927	1927	0
25	20231018	182300	4788308	1927	1927	1927	1927	0
26	20231018	182200	4788308	1927	1927	1927	1927	0
27	20231018	182100	4788308	1927	1927	1927	1927	0
28	20231018	182000	4788308	1927	1927	1927	1927	0
29	20231018	181900	4788308	1927	1927	1927	1927	0
30	20231018	181800	4788308	1927	1927	1927	1927	0
31	20231018	181700	4788308	1927	1927	1927	1927	0
32	20231018	181600	4788308	1927	1927	1927	1927	127
33	20231018	181500	4788308	1927	1927	1927	1927	0
34	20231018	181400	4788308	1927	1927	1927	1927	0
35	20231018	181300	4788308	1927	1927	1927	1927	0
36	20231018	181200	4788308	1927	1927	1927	1927	0
37	20231018	181100	4788308	1927	1927	1927	1927	0
38	20231018	181000	4788308	1927	1927	1927	1927	0
39	20231018	180900	4788308	1927	1927	1927	1927	0
40	20231018	180800	4788308	1927	1927	1927	1927	0
41	20231018	180700	4788308	1927	1927	1927	1927	0
42	20231018	180600	4788308	1927	1927	1927	1927	0
43	20231018	180500	4788308	1927	1927	1927	1927	0
44	20231018	180400	4788308	1927	1927	1927	1927	0
45	20231018	180300	4788308	1927	1927	1927	1927	0
46	20231018	180200	4788308	1927	1927	1927	1927	0
47	20231018	180100	4788308	1927	1927	1927	1927	0
48	20231018	180000	4788308	1927	1927	1927	1927	0
49	20231018	175900	4788308	1927	1927	1927	1927	0
50	20231018	175800	4788308	1927	1927	1927	1927	0
51	20231018	175700	4788308	1927	1927	1927	1927	0
52	20231018	175600	4788308	1927	1927	1927	1927	0
53	20231018	175500	4788308	1927	1927	1927	1927	0
54	20231018	175400	4788308	1927	1927	1927	1927	0
55	20231018	175300	4788308	1927	1927	1927	1927	0
56	20231018	175200	4788308	1927	1927	1927	1927	0
57	20231018	175100	4788308	1927	1927	1927	1927	0
58	20231018	175000	4788308	1927	1927	1927	1927	0
59	20231018	174900	4788308	1927	1927	1927	1927	0
60	20231018	174800	4788308	1927	1927	1927	1927	0
61	20231018	174700	4788308	1927	1927	1927	1927	0
62	20231018	174600	4788308	1927	1927	1927	1927	127
63	20231018	174500	4788308	1927	1927	1927	1927	0
64	20231018	174400	4788308	1927	1927	1927	1927	0
65	20231018	174300	4788308	1927	1927	1927	1927	0
66	20231018	174200	4788308	1927	1927	1927	1927	0
67	20231018	174100	4788308	1927	1927	1927	1927	0
68	20231018	174000	4788308	1927	1927	1927	1927	0
69	20231018	173900	4788308	1927	1927	1927	1927	0
70	20231018	173800	4788308	1927	1927	1927	1927	0
71	20231018	173700	4788308	1927	1927	1927	1927	0
72	20231018	173600	4788308	1927	1927	1927	1927	0
73	20231018	173500	4788308	1927	1927	1927	1927	0
74	20231018	173400	4788308	1927	1927	1927	1927	0
75	20231018	173300	4788308	1927	1927	1927	1927	0
76	20231018	173200	4788308	1927	1927	1927	1927	0
77	20231018	173100	4788308	1927	1927	1927	1927	0
78	20231018	173000	4788308	1927	1927	1927	1927	0
79	20231018	172900	4788308	1927	1927	1927	1927	0
80	20231018	172800	4788308	1927	1927	1927	1927	0
81	20231018	172700	4788308	1927	1927	1927	1927	0
82	20231018	172600	4788308	1927	1927	1927	1927	0
83	20231018	172500	4788308	1927	1927	1927	1927	0
84	20231018	172400	4788308	1927	1927	1927	1927	0
85	20231018	172300	4788308	1927	1927	1927	1927	0
86	20231018	172200	4788308	1927	1927	1927	1927	0
87	20231018	172100	4788308	1927	1927	1927	1927	0
88	20231018	172000	4788308	1927	1927	1927	1927	0
89	20231018	171900	4788308	1927	1927	1927	1927	0
90	20231018	171800	4788308	1927	1927	1927	1927	0
91	20231018	171700	4788308	1927	1927	1927	1927	0
92	20231018	171600	4788308	1927	1927	1927	1927	127
93	20231018	171500	4788308	1927	1927	1927	1927	0
94	20231018	171400	4788308	1927	1927	1927	1927	0
95	20231018	171300	4788308	1927	1927	1927	1927	0
96	20231018	171200	4788308	1927	1927	1927	1927	0
97	20231018	171100	4788308	1927	1927	1927	1927	0
98	20231018	171000	4788308	1927	1927	1927	1927	0
99	20231018	170900	4788308	1927	1927	1927	1927	0
100	20231018	170800	4788308	1927	1927	1927	1927	0
101	20231018	170700	4788308	1927	1927	1927	1927	0
102	20231018	170600	4788308	1927	1927	1927	1927	0
103	20231018	170500	4788308	1927	1927	1927	1927	0
104	20231018	170400	4788308	1927	1927	1927	1927	0
105	20231018	170300	4788308	1927	1927	1927	1927	0
106	20231018	170200	4788308	1927	1927	1927	1927	0
107	20231018	170100	4788308	1927	1927	1927	1927	0
108	20231018	170000	4788308	1927	1927	1927	1927	0
109	20231018	165900	4788308	1927	1927	1927	1927	0
110	20231018	165800	4788308	1927	1927	1927	1927	0
111	20231018	165700	4788308	1927	1927	1927	1927	0
112	20231018	165600	4788308	1927	1927	1927	1927	0
113	20231018	165500	4788308	1927	1927	1927	1927	0
114	20231018	165400	4788308	1927	1927	1927	1927	0
115	20231018	165300	4788308	1927	1927	1927	1927	0
116	20231018	165200	4788308	1927	1927	1927	1927	0
117	20231018	165100	4788308	1927	1927	1927	1927	0
118	20231018	165000	4788308	1927	1927	1927	1927	0
119	20231018	164900	4788308	1927	1927	1927	1927	0
120	20231018	164800	4788308	1927	1927	1927	1927	0
121	20231018	164700	4788308	1927	1927	1927	1927	0
122	20231018	164600	4788308	1927	1927	1927	1927	127
123	20231018	164500	4788308	1927	1927	1927	1927	0
124	20231018	164400	4788308	1927	1927	1927	1927	0
125	20231018	164300	4788308	1927	1927	1927	1927	0
126	20231018	164200	4788308	1927	1927	1927	1927	0
127	20231018	164100	4788308	1927	1927	1927	1927	0
128	20231018	164000	4788308	1927	1927	1927	1927	0
129	20231018	163900	4788308	1927	1927	1927	1927	0
130	20231018	163800	4788308	1927	1927	1927	1927	0
131	20231018	163700	4788308	1927	1927	1927	1927	0
132	20231018	163600	4788308	1927	1927	1927	1927	0
133	20231018	163500	4788308	1927	1927	1927	1927	0
134	20231018	163400	4788308	1927	1927	1927	1927	0
135	20231018	163300	4788308	1927	1927	1927	1927	0
136	20231018	163200	4788308	1927	1927	1927	1927	0
137	20231018	163100	4788308	1927	1927	1927	1927	0
138	20231018	163000	4788308	1927	1927	1927	1927	0
139	20231018	162900	4788308	1927	1927	1927	1927	0
140	20231018	162800	4788308	1927	1927	1927	1927	0
141	20231018	162700	4788308	1927	1927	1927	1927	0
142	20231018	162600	4788308	1927	1927	1927	1927	0
143	20231018	162500	4788308	1927	1927	1927	1927	0
144	20231018	162400	4788308	1927	1927	1927	1927	0
145	20231018	162300	4788308	1927	1927	1927	1927	0
146	20231018	162200	4788308	1927	1927	1927	1927	0
147	20231018	162100	4788308	1927	1927	1927	1927	0
148	20231018	162000	4788308	1927	1927	1927	1927	0
149	20231018	161900	4788308	1927	1927	1927	1927	0
150	20231018	161800	4788308	1927	1927	1927	1927	0
151	20231018	161700	4788308	1927	1927	1927	1927	0
152	20231018	161600	4788308	1927	1927	1927	1927	127
153	20231018	161500	4788308	1927	1927	1927	1927	0
154	20231018	161400	4788308	1927	1927	1927	1927	0
155	20231018	161300	4788308	1927	1927	1927	1927	0
156	20231018	161200	4788308	1927	1927	1927	1927	0
157	20231018	161100	4788308	1927	1927	1927	1927	0
158	20231018	161000	4788308	1927	1927	1927	1927	0
159	20231018	160900	4788308	1927	1927	1927	1927	0
160	20231018	160800	4788308	1927	1927	1927	1927	0
161	20231018	160700	4788308	1927	1927	1927	1927	0
162	20231018	160600	4788308	1927	1927	1927	1927	0
163	20231018	160500	4788308	1927	1927	1927	1927	0
164	20231018	160400	4788308	1927	1927	1927	1927	0
165	20231018	160300	4788308	1927	1927	1927	1927	0
166	20231018	160200	4788308	1927	1927	1927	1927	0
167	20231018	160100	4788308	1927	1927	1927	1927	0
168	20231018	160000	4788308	1927	1927	1927	1927	0
169	20231018	155900	4788308	1927	1927	1927	1927	0
170	20231018	155800	4788308	1927	1927	1927	1927	0
171	20231018	155700	4788308	1927	1927	1927	1927	0
172	20231018	155600	4788308	1927	1927	1927	1927	0
173	20231018	155500	4788308	1927	1927	1927	1927	0
174	20231018	155400	4788308	1927	1927	1927	1927	0
175	20231018	155300	4788308	1927	1927	1927	1927	0
176	20231018	155200	4788308	1927	1927	1927	1927	0
177	20231018	155100	4788308	1927	1927	1927	1927	0
178	20231018	155000	4788308	1927	1927	1927	1927	0
179	20231018	154900	4788308	1927	1927	1927	1927	0
180	20231018	154800	4788308	1927	1927	1927	1927	0
181	20231018	154700	4788308	1927	1927	1927	1927	0
182	20231018	154600	4788308	1927	1927	1927	1927	127
183	20231018	154500	4788308	1927	1927	1927	1927	0
184	20231018	154400	4788308	1927	1927	1927	1927	0
185	20231018	154300	4788308	1927	1927	1927	1927	0
186	20231018	154200	4788308	1927	1927	1927	1927	0
187	20231018	154100	4788308	1927	1927	1927	1927	0
188	20231018	154000	4788308	1927	1927	1927	1927	0
189	20231018	153900	4788308	1927	1927	1927	1927	0
190	20231018	153800	4788308	1927	1927	1927	1927	0
191	20231018	153700	4788308	1927	1927	1927	1927	0
192	20231018	153600	4788308	1927	1927	1927	1927	0
193	20231018	153500	4788308	1927	1927	1927	1927	0
194	20231018	153400	4788308	1927	1927	1927	1927	0
195	20231018	153300	4788308	1927	1927	1927	1927	0
196	20231018	153200	4788308	1927	1927	1927	1927	0
197	20231018	153100	4788308	1927	1927	1927	1927	0
198	20231018	153000	4788308	1927	1927	1927	1927	127
199	20231018	152900	4543579	1923	1923	1923	1923	0
200	20231018	152800	4543579	1923	1923	1923	1923	0
201	20231018	152700	4543579	1923	1923	1923	1923	0
202	20231018	152600	4543579	1923	1923	1923	1923	0
203	20231018	152500	4543579	1923	1923	1923	1923	0
204	20231018	152400	4543579	1923	1923	1923	1923	0
205	20231018	152300	4543579	1923	1923	1923	1923	0
206	20231018	152200	4543579	1923	1923	1923	1923	0
207	20231018	152100	4543579	1923	1923	1923	1923	0
208	20231018	152000	4543579	1923	1923	1923	1923	0
209	20231018	151900	4543579	1923	1920	1923	1920	20
210	20231018	151800	4505155	1918	1918	1918	1918	0
211	20231018	151700	4505155	1918	1918	1918	1918	0
212	20231018	151600	4505155	1918	1918	1918	1918	0
213	20231018	151500	4505155	1918	1918	1918	1918	0
214	20231018	151400	4505155	1918	1918	1918	1918	1
215	20231018	151300	4503237	1927	1927	1927	1927	0
216	20231018	151200	4503237	1927	1927	1927	1927	0
217	20231018	151100	4503237	1927	1927	1927	1927	0
218	20231018	151000	4503237	1927	1927	1927	1927	0
219	20231018	150900	4503237	1927	1927	1927	1927	0
220	20231018	150800	4503237	1927	1927	1927	1927	0
221	20231018	150700	4503237	1927	1927	1927	1927	0
222	20231018	150600	4503237	1927	1927	1927	1927	0
223	20231018	150500	4503237	1927	1927	1927	1927	0
224	20231018	150400	4503237	1927	1927	1927	1927	0
225	20231018	150300	4503237	1927	1927	1927	1927	1
226	20231018	150200	4501310	1927	1927	1927	1927	0
227	20231018	150100	4501310	1927	1927	1927	1927	0
228	20231018	150000	4501310	1927	1927	1927	1927	0
229	20231018	145900	4501310	1927	1927	1927	1927	0
230	20231018	145800	4501310	1927	1927	1927	1927	0
231	20231018	145700	4501310	1927	1927	1927	1927	0
232	20231018	145600	4501310	1927	1927	1927	1927	0
233	20231018	145500	4501310	1927	1927	1927	1927	0
234	20231018	145400	4501310	1927	1927	1927	1927	0
235	20231018	145300	4501310	1927	1927	1927	1927	0
236	20231018	145200	4501310	1927	1927	1927	1927	0
237	20231018	145100	4501310	1927	1927	1927	1927	0
238	20231018	145000	4501310	1927	1927	1927	1927	1
239	20231018	144900	4499383	1918	1918	1918	1918	0
240	20231018	144800	4499383	1918	1918	1918	1918	0
241	20231018	144700	4499383	1918	1918	1918	1918	0
242	20231018	144600	4499383	1918	1918	1918	1918	0
243	20231018	144500	4499383	1918	1918	1918	1918	0
244	20231018	144400	4499383	1918	1918	1918	1918	7
245	20231018	144300	4485957	1927	1927	1927	1927	0
246	20231018	144200	4485957	1927	1927	1927	1927	0
247	20231018	144100	4485957	1927	1927	1927	1927	0
248	20231018	144000	4485957	1927	1927	1927	1927	0
249	20231018	143900	4485957	1927	1927	1927	1927	0
250	20231018	143800	4485957	1927	1927	1927	1927	0
251	20231018	143700	4485957	1927	1927	1927	1927	0
252	20231018	143600	4485957	1927	1927	1927	1927	0
253	20231018	143500	4485957	1927	1927	1927	1927	0
254	20231018	143400	4485957	1927	1927	1927	1927	0
255	20231018	143300	4485957	1927	1927	1927	1927	0
256	20231018	143200	4485957	1927	1926	1927	1926	300
257	20231018	143100	3908135	1926	1923	1926	1923	25
258	20231018	143000	3860021	1918	1918	1918	1918	0
259	20231018	142900	3860021	1918	1918	1918	1918	0
260	20231018	142800	3860021	1918	1918	1918	1918	0
261	20231018	142700	3860021	1918	1918	1918	1918	0
262	20231018	142600	3860021	1918	1918	1918	1918	1
263	20231018	142500	3858103	1926	1926	1926	1926	0
264	20231018	142400	3858103	1926	1926	1926	1926	0
265	20231018	142300	3858103	1926	1926	1926	1926	0
266	20231018	142200	3858103	1926	1926	1926	1926	0
267	20231018	142100	3858103	1926	1926	1926	1926	0
268	20231018	142000	3858103	1926	1926	1926	1926	0
269	20231018	141900	3858103	1926	1926	1926	1926	0
270	20231018	141800	3858103	1926	1918	1926	1918	13
271	20231018	141700	3833121	1926	1926	1926	1926	0
272	20231018	141600	3833121	1926	1926	1926	1926	0
273	20231018	141500	3833121	1926	1926	1926	1926	0
274	20231018	141400	3833121	1926	1926	1926	1926	0
275	20231018	141300	3833121	1926	1926	1926	1926	0
276	20231018	141200	3833121	1926	1926	1926	1926	0
277	20231018	141100	3833121	1926	1926	1926	1926	0
278	20231018	141000	3833121	1926	1926	1926	1926	0
279	20231018	140900	3833121	1926	1926	1926	1926	0
280	20231018	140800	3833121	1926	1926	1926	1926	0
281	20231018	140700	3833121	1926	1926	1926	1926	0
282	20231018	140600	3833121	1926	1926	1926	1926	0
283	20231018	140500	3833121	1926	1926	1926	1926	0
284	20231018	140400	3833121	1926	1926	1926	1926	0
285	20231018	140300	3833121	1926	1926	1926	1926	1
286	20231018	140200	3831195	1926	1926	1926	1926	0
287	20231018	140100	3831195	1926	1926	1926	1926	0
288	20231018	140000	3831195	1926	1926	1926	1926	0
289	20231018	135900	3831195	1926	1926	1926	1926	0
290	20231018	135800	3831195	1926	1926	1926	1926	0
291	20231018	135700	3831195	1926	1926	1926	1926	3
292	20231018	135600	3825417	1926	1926	1926	1926	0
293	20231018	135500	3825417	1926	1926	1926	1926	0
294	20231018	135400	3825417	1926	1926	1926	1926	0
295	20231018	135300	3825417	1926	1926	1926	1926	0
296	20231018	135200	3825417	1926	1926	1926	1926	0
297	20231018	135100	3825417	1926	1926	1926	1926	0
298	20231018	135000	3825417	1926	1926	1926	1926	0
299	20231018	134900	3825417	1926	1926	1926	1926	0
300	20231018	134800	3825417	1926	1926	1926	1926	0
301	20231018	134700	3825417	1926	1926	1926	1926	0
302	20231018	134600	3825417	1926	1926	1926	1926	10
303	20231018	134500	3806157	1927	1927	1927	1927	0
304	20231018	134400	3806157	1927	1927	1927	1927	0
305	20231018	134300	3806157	1927	1927	1927	1927	0
306	20231018	134200	3806157	1927	1927	1927	1927	0
307	20231018	134100	3806157	1927	1927	1927	1927	0
308	20231018	134000	3806157	1927	1927	1927	1927	0
309	20231018	133900	3806157	1927	1927	1927	1927	0
310	20231018	133800	3806157	1927	1927	1927	1927	0
311	20231018	133700	3806157	1927	1927	1927	1927	0
312	20231018	133600	3806157	1927	1927	1927	1927	0
313	20231018	133500	3806157	1927	1927	1927	1927	0
314	20231018	133400	3806157	1927	1927	1927	1927	0
315	20231018	133300	3806157	1927	1927	1927	1927	0
316	20231018	133200	3806157	1927	1927	1927	1927	0
317	20231018	133100	3806157	1927	1927	1927	1927	0
318	20231018	133000	3806157	1927	1927	1927	1918	18
319	20231018	132900	3771498	1918	1927	1927	1918	4
320	20231018	132800	3763799	1918	1918	1918	1918	0
321	20231018	132700	3763799	1918	1918	1918	1918	0
322	20231018	132600	3763799	1918	1918	1918	1918	0
323	20231018	132500	3763799	1918	1918	1918	1918	0
324	20231018	132400	3763799	1918	1918	1918	1918	0
325	20231018	132300	3763799	1918	1918	1918	1918	0
326	20231018	132200	3763799	1918	1918	1918	1918	0
327	20231018	132100	3763799	1918	1918	1918	1918	0
328	20231018	132000	3763799	1918	1918	1918	1918	0
329	20231018	131900	3763799	1918	1918	1918	1918	0
330	20231018	131800	3763799	1918	1918	1918	1918	0
331	20231018	131700	3763799	1918	1918	1918	1918	0
332	20231018	131600	3763799	1918	1918	1918	1918	0
333	20231018	131500	3763799	1918	1918	1918	1918	0
334	20231018	131400	3763799	1918	1918	1918	1918	0
335	20231018	131300	3763799	1918	1918	1918	1918	0
336	20231018	131200	3763799	1918	1918	1918	1918	0
337	20231018	131100	3763799	1918	1918	1918	1918	0
338	20231018	131000	3763799	1918	1918	1918	1918	0
339	20231018	130900	3763799	1918	1918	1918	1918	0
340	20231018	130800	3763799	1918	1918	1918	1918	0
341	20231018	130700	3763799	1918	1918	1918	1918	0
342	20231018	130600	3763799	1918	1918	1918	1918	0
343	20231018	130500	3763799	1918	1918	1918	1918	0
344	20231018	130400	3763799	1918	1918	1918	1918	0
345	20231018	130300	3763799	1918	1918	1918	1918	0
346	20231018	130200	3763799	1918	1918	1918	1918	0
347	20231018	130100	3763799	1918	1918	1918	1918	0
348	20231018	130000	3763799	1918	1918	1918	1918	0
349	20231018	125900	3763799	1918	1918	1918	1918	0
350	20231018	125800	3763799	1918	1918	1918	1918	0
351	20231018	125700	3763799	1918	1918	1918	1918	0
352	20231018	125600	3763799	1918	1918	1918	1918	0
353	20231018	125500	3763799	1918	1918	1918	1918	0
354	20231018	125400	3763799	1918	1919	1919	1918	109
355	20231018	125300	3554631	1919	1919	1919	1919	0
356	20231018	125200	3554631	1919	1919	1919	1919	0
357	20231018	125100	3554631	1919	1919	1919	1919	0
358	20231018	125000	3554631	1919	1919	1919	1919	0
359	20231018	124900	3554631	1919	1919	1919	1919	0
360	20231018	124800	3554631	1919	1919	1919	1919	1
361	20231018	124700	3552712	1928	1928	1928	1928	0
362	20231018	124600	3552712	1928	1928	1928	1928	0
363	20231018	124500	3552712	1928	1928	1928	1928	0
364	20231018	124400	3552712	1928	1928	1928	1928	0
365	20231018	124300	3552712	1928	1928	1928	1928	0
366	20231018	124200	3552712	1928	1928	1928	1928	0
367	20231018	124100	3552712	1928	1928	1928	1928	0
368	20231018	124000	3552712	1928	1928	1928	1928	0
369	20231018	123900	3552712	1928	1928	1928	1928	0
370	20231018	123800	3552712	1928	1928	1928	1928	0
371	20231018	123700	3552712	1928	1928	1928	1928	0
372	20231018	123600	3552712	1928	1928	1928	1928	0
373	20231018	123500	3552712	1928	1928	1928	1928	0
374	20231018	123400	3552712	1928	1928	1928	1928	0
375	20231018	123300	3552712	1928	1928	1928	1928	0
376	20231018	123200	3552712	1928	1928	1928	1928	0
377	20231018	123100	3552712	1928	1928	1928	1928	0
378	20231018	123000	3552712	1928	1928	1928	1928	0
379	20231018	122900	3552712	1928	1928	1928	1928	0
380	20231018	122800	3552712	1928	1928	1928	1928	0
381	20231018	122700	3552712	1928	1928	1928	1928	0
382	20231018	122600	3552712	1928	1928	1928	1928	0
383	20231018	122500	3552712	1928	1928	1928	1928	0
384	20231018	122400	3552712	1928	1928	1928	1928	1
385	20231018	122300	3550784	1919	1919	1919	1919	0
386	20231018	122200	3550784	1919	1928	1928	1919	2
387	20231018	122100	3546937	1919	1919	1919	1919	0
388	20231018	122000	3546937	1919	1919	1919	1919	0
389	20231018	121900	3546937	1919	1919	1919	1919	0
390	20231018	121800	3546937	1919	1919	1919	1919	41
391	20231018	121700	3468258	1929	1929	1929	1929	0
392	20231018	121600	3468258	1929	1929	1929	1929	0
393	20231018	121500	3468258	1929	1929	1929	1929	0
394	20231018	121400	3468258	1929	1929	1929	1929	0
395	20231018	121300	3468258	1929	1929	1929	1929	0
396	20231018	121200	3468258	1929	1929	1929	1929	0
397	20231018	121100	3468258	1929	1929	1929	1929	1
398	20231018	121000	3466329	1929	1929	1929	1929	30
399	20231018	120900	3408459	1929	1929	1929	1929	1
400	20231018	120800	3406530	1919	1920	1920	1919	3
401	20231018	120700	3400772	1920	1920	1920	1920	0
402	20231018	120600	3400772	1920	1920	1920	1920	0
403	20231018	120500	3400772	1920	1920	1920	1920	0
404	20231018	120400	3400772	1920	1920	1920	1920	0
405	20231018	120300	3400772	1920	1920	1920	1920	0
406	20231018	120200	3400772	1920	1920	1920	1920	0
407	20231018	120100	3400772	1920	1920	1920	1920	0
408	20231018	120000	3400772	1920	1920	1920	1920	0
409	20231018	115900	3400772	1920	1920	1920	1920	1
410	20231018	115800	3398852	1920	1920	1920	1920	0
411	20231018	115700	3398852	1920	1920	1920	1920	1
412	20231018	115600	3396932	1930	1930	1930	1930	0
413	20231018	115500	3396932	1930	1930	1930	1930	0
414	20231018	115400	3396932	1930	1930	1930	1930	0
415	20231018	115300	3396932	1930	1930	1930	1930	0
416	20231018	115200	3396932	1930	1930	1930	1930	0
417	20231018	115100	3396932	1930	1930	1930	1930	0
418	20231018	115000	3396932	1930	1930	1930	1930	0
419	20231018	114900	3396932	1930	1930	1930	1930	0
420	20231018	114800	3396932	1930	1930	1930	1930	0
421	20231018	114700	3396932	1930	1930	1930	1930	0
422	20231018	114600	3396932	1930	1930	1930	1930	0
423	20231018	114500	3396932	1930	1930	1930	1930	0
424	20231018	114400	3396932	1930	1930	1930	1930	0
425	20231018	114300	3396932	1930	1930	1930	1930	0
426	20231018	114200	3396932	1930	1930	1930	1930	0
427	20231018	114100	3396932	1930	1930	1930	1930	0
428	20231018	114000	3396932	1930	1930	1930	1930	0
429	20231018	113900	3396932	1930	1930	1930	1930	0
430	20231018	113800	3396932	1930	1930	1930	1930	0
431	20231018	113700	3396932	1930	1930	1930	1930	0
432	20231018	113600	3396932	1930	1930	1930	1930	0
433	20231018	113500	3396932	1930	1930	1930	1930	0
434	20231018	113400	3396932	1930	1930	1930	1930	0
435	20231018	113300	3396932	1930	1930	1930	1930	0
436	20231018	113200	3396932	1930	1930	1930	1930	0
437	20231018	113100	3396932	1930	1930	1930	1930	0
438	20231018	113000	3396932	1930	1930	1930	1930	0
439	20231018	112900	3396932	1930	1930	1930	1930	0
440	20231018	112800	3396932	1930	1930	1930	1930	0
441	20231018	112700	3396932	1930	1930	1930	1930	0
442	20231018	112600	3396932	1930	1930	1930	1930	0
443	20231018	112500	3396932	1930	1930	1930	1930	0
444	20231018	112400	3396932	1930	1930	1930	1930	0
445	20231018	112300	3396932	1930	1930	1930	1930	0
446	20231018	112200	3396932	1930	1930	1930	1930	0
447	20231018	112100	3396932	1930	1930	1930	1930	0
448	20231018	112000	3396932	1930	1930	1930	1930	0
449	20231018	111900	3396932	1930	1930	1930	1930	0
450	20231018	111800	3396932	1930	1930	1930	1930	0
451	20231018	111700	3396932	1930	1930	1930	1930	0
452	20231018	111600	3396932	1930	1930	1930	1930	0
453	20231018	111500	3396932	1930	1930	1930	1930	0
454	20231018	111400	3396932	1930	1930	1930	1930	0
455	20231018	111300	3396932	1930	1924	1930	1924	100
456	20231018	111200	3204196	1924	1924	1924	1924	0
457	20231018	111100	3204196	1924	1924	1924	1924	0
458	20231018	111000	3204196	1924	1924	1924	1924	0
459	20231018	110900	3204196	1924	1924	1924	1924	0
460	20231018	110800	3204196	1924	1924	1924	1924	0
461	20231018	110700	3204196	1924	1924	1924	1924	0
462	20231018	110600	3204196	1924	1924	1924	1924	0
463	20231018	110500	3204196	1924	1924	1924	1924	0
464	20231018	110400	3204196	1924	1924	1924	1924	30
465	20231018	110300	3146476	1924	1924	1924	1924	0
466	20231018	110200	3146476	1924	1924	1924	1924	0
467	20231018	110100	3146476	1924	1924	1924	1924	333
468	20231018	110000	2505784	1919	1919	1919	1919	0
469	20231018	105900	2505784	1919	1919	1919	1919	0
470	20231018	105800	2505784	1919	1919	1919	1919	0
471	20231018	105700	2505784	1919	1919	1919	1919	0
472	20231018	105600	2505784	1919	1919	1919	1919	0
473	20231018	105500	2505784	1919	1919	1919	1919	0
474	20231018	105400	2505784	1919	1919	1919	1919	0
475	20231018	105300	2505784	1919	1919	1919	1919	0
476	20231018	105200	2505784	1919	1919	1919	1919	1
477	20231018	105100	2503865	1918	1918	1918	1918	0
478	20231018	105000	2503865	1918	1918	1918	1918	0
479	20231018	104900	2503865	1918	1918	1918	1918	0
480	20231018	104800	2503865	1918	1918	1918	1918	0
481	20231018	104700	2503865	1918	1918	1918	1918	0
482	20231018	104600	2503865	1918	1918	1918	1918	0
483	20231018	104500	2503865	1918	1918	1918	1918	0
484	20231018	104400	2503865	1918	1919	1919	1918	44
485	20231018	104300	2419453	1924	1924	1924	1924	0
486	20231018	104200	2419453	1924	1924	1924	1924	0
487	20231018	104100	2419453	1924	1924	1924	1924	0
488	20231018	104000	2419453	1924	1924	1924	1924	0
489	20231018	103900	2419453	1924	1924	1924	1924	0
490	20231018	103800	2419453	1924	1918	1924	1918	104
491	20231018	103700	2219363	1924	1924	1924	1924	0
492	20231018	103600	2219363	1924	1924	1924	1924	1
493	20231018	103500	2217439	1918	1919	1919	1918	10
494	20231018	103400	2198258	1924	1924	1924	1924	1
495	20231018	103300	2196334	1923	1923	1923	1923	0
496	20231018	103200	2196334	1923	1923	1923	1923	10
497	20231018	103100	2177104	1923	1923	1923	1923	0
498	20231018	103000	2177104	1923	1923	1923	1923	0
499	20231018	102900	2177104	1923	1923	1923	1923	0
500	20231018	102800	2177104	1923	1923	1923	1923	50
501	20231018	102700	2080954	1924	1924	1924	1924	0
502	20231018	102600	2080954	1924	1924	1924	1924	0
503	20231018	102500	2080954	1924	1924	1924	1924	0
504	20231018	102400	2080954	1924	1924	1924	1924	0
505	20231018	102300	2080954	1924	1924	1924	1924	0
506	20231018	102200	2080954	1924	1924	1924	1924	1
507	20231018	102100	2079030	1923	1923	1923	1923	0
508	20231018	102000	2079030	1923	1923	1923	1923	0
509	20231018	101900	2079030	1923	1923	1923	1923	0
510	20231018	101800	2079030	1923	1923	1923	1923	0
511	20231018	101700	2079030	1923	1923	1923	1923	100
512	20231018	101600	1886730	1924	1924	1924	1924	0
513	20231018	101500	1886730	1924	1924	1924	1924	0
514	20231018	101400	1886730	1924	1924	1924	1924	0
515	20231018	101300	1886730	1924	1924	1924	1924	1
516	20231018	101200	1884806	1924	1916	1924	1916	4
517	20231018	101100	1877134	1924	1924	1924	1924	0
518	20231018	101000	1877134	1924	1924	1924	1924	500
519	20231018	100900	915134	1929	1929	1929	1929	0
520	20231018	100800	915134	1929	1929	1929	1929	0
521	20231018	100700	915134	1929	1929	1929	1929	0
522	20231018	100600	915134	1929	1929	1929	1929	0
523	20231018	100500	915134	1929	1929	1929	1929	0
524	20231018	100400	915134	1929	1929	1929	1929	0
525	20231018	100300	915134	1929	1929	1929	1929	0
526	20231018	100200	915134	1929	1929	1929	1929	0
527	20231018	100100	915134	1929	1929	1929	1929	0
528	20231018	100000	915134	1929	1929	1929	1929	0
529	20231018	095900	915134	1929	1929	1929	1929	0
530	20231018	095800	915134	1929	1929	1929	1929	0
531	20231018	095700	915134	1929	1929	1929	1929	0
532	20231018	095600	915134	1929	1929	1929	1929	0
533	20231018	095500	915134	1929	1929	1929	1929	0
534	20231018	095400	915134	1929	1929	1929	1929	0
535	20231018	095300	915134	1929	1929	1929	1929	0
536	20231018	095200	915134	1929	1929	1929	1929	2
537	20231018	095100	911276	1929	1929	1929	1929	0
538	20231018	095000	911276	1929	1929	1929	1929	0
539	20231018	094900	911276	1929	1929	1929	1929	0
540	20231018	094800	911276	1929	1929	1929	1929	0
541	20231018	094700	911276	1929	1929	1929	1929	0
542	20231018	094600	911276	1929	1929	1929	1929	0
543	20231018	094500	911276	1929	1929	1929	1929	0
544	20231018	094400	911276	1929	1929	1929	1929	0
545	20231018	094300	911276	1929	1929	1929	1929	0
546	20231018	094200	911276	1929	1929	1929	1929	0
547	20231018	094100	911276	1929	1929	1929	1929	19
548	20231018	094000	874625	1929	1929	1929	1929	0
549	20231018	093900	874625	1929	1929	1929	1929	0
550	20231018	093800	874625	1929	1929	1929	1929	0
551	20231018	093700	874625	1929	1929	1929	1929	0
552	20231018	093600	874625	1929	1929	1929	1929	0
553	20231018	093500	874625	1929	1929	1929	1929	0
554	20231018	093400	874625	1929	1929	1929	1929	0
555	20231018	093300	874625	1929	1929	1929	1929	10
556	20231018	093200	855335	1929	1929	1929	1929	0
557	20231018	093100	855335	1929	1929	1929	1929	6
558	20231018	093000	843761	1929	1929	1929	1929	5
559	20231018	092900	834116	1929	1929	1929	1929	0
560	20231018	092800	834116	1929	1929	1929	1929	0
561	20231018	092700	834116	1929	1929	1929	1929	0
562	20231018	092600	834116	1929	1929	1929	1929	2
563	20231018	092500	830258	1929	1915	1929	1915	4
564	20231018	092400	822584	1930	1930	1930	1930	0
565	20231018	092300	822584	1930	1930	1930	1930	0
566	20231018	092200	822584	1930	1930	1930	1930	5
567	20231018	092100	812934	1930	1930	1930	1930	0
568	20231018	092000	812934	1930	1930	1930	1930	0
569	20231018	091900	812934	1930	1930	1930	1930	0
570	20231018	091800	812934	1930	1930	1930	1930	1
571	20231018	091700	811004	1931	1931	1931	1931	1
572	20231018	091600	809073	1931	1920	1931	1920	315
573	20231018	091500	201581	1921	1921	1921	1921	4
574	20231018	091400	193897	1926	1926	1926	1926	0
575	20231018	091300	193897	1926	1925	1926	1925	14
576	20231018	091200	166942	1925	1921	1925	1921	34
577	20231018	091100	101552	1920	1917	1920	1917	23
578	20231018	091000	57425	1917	1917	1917	1917	0
579	20231018	090900	57425	1917	1917	1917	1917	0
580	20231018	090800	57425	1917	1917	1917	1917	0
581	20231018	090700	57425	1917	1917	1917	1917	0
582	20231018	090600	57425	1917	1917	1917	1917	0
583	20231018	090500	57425	1917	1917	1917	1917	0
584	20231018	090400	57425	1917	1917	1917	1917	1
585	20231018	090300	55508	1916	1915	1916	1915	12
586	20231018	090200	32522	1914	1912	1914	1912	15
587	20231018	090100	3824	1912	1912	1912	1912	0
588	20231018	090000	3824	1912	1912	1912	1912	2