KissMeData/007280/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	184600	20698346	1897	1897	1897	1897	1630
3	20231016	184500	20698346	1897	1897	1897	1897	0
4	20231016	184400	20698346	1897	1897	1897	1897	0
5	20231016	184300	20698346	1897	1897	1897	1897	0
6	20231016	184200	20698346	1897	1897	1897	1897	0
7	20231016	184100	20698346	1897	1897	1897	1897	0
8	20231016	184000	20698346	1897	1897	1897	1897	0
9	20231016	183900	20698346	1897	1897	1897	1897	0
10	20231016	183800	20698346	1897	1897	1897	1897	0
11	20231016	183700	20698346	1897	1897	1897	1897	0
12	20231016	183600	20698346	1897	1897	1897	1897	0
13	20231016	183500	20698346	1897	1897	1897	1897	0
14	20231016	183400	20698346	1897	1897	1897	1897	0
15	20231016	183300	20698346	1897	1897	1897	1897	0
16	20231016	183200	20698346	1897	1897	1897	1897	0
17	20231016	183100	20698346	1897	1897	1897	1897	0
18	20231016	183000	20698346	1897	1897	1897	1897	0
19	20231016	182900	20698346	1897	1897	1897	1897	0
20	20231016	182800	20698346	1897	1897	1897	1897	0
21	20231016	182700	20698346	1897	1897	1897	1897	0
22	20231016	182600	20698346	1897	1897	1897	1897	0
23	20231016	182500	20698346	1897	1897	1897	1897	0
24	20231016	182400	20698346	1897	1897	1897	1897	0
25	20231016	182300	20698346	1897	1897	1897	1897	0
26	20231016	182200	20698346	1897	1897	1897	1897	0
27	20231016	182100	20698346	1897	1897	1897	1897	0
28	20231016	182000	20698346	1897	1897	1897	1897	0
29	20231016	181900	20698346	1897	1897	1897	1897	0
30	20231016	181800	20698346	1897	1897	1897	1897	0
31	20231016	181700	20698346	1897	1897	1897	1897	0
32	20231016	181600	20698346	1897	1897	1897	1897	1630
33	20231016	181500	20698346	1897	1897	1897	1897	0
34	20231016	181400	20698346	1897	1897	1897	1897	0
35	20231016	181300	20698346	1897	1897	1897	1897	0
36	20231016	181200	20698346	1897	1897	1897	1897	0
37	20231016	181100	20698346	1897	1897	1897	1897	0
38	20231016	181000	20698346	1897	1897	1897	1897	0
39	20231016	180900	20698346	1897	1897	1897	1897	0
40	20231016	180800	20698346	1897	1897	1897	1897	0
41	20231016	180700	20698346	1897	1897	1897	1897	0
42	20231016	180600	20698346	1897	1897	1897	1897	0
43	20231016	180500	20698346	1897	1897	1897	1897	0
44	20231016	180400	20698346	1897	1897	1897	1897	0
45	20231016	180300	20698346	1897	1897	1897	1897	0
46	20231016	180200	20698346	1897	1897	1897	1897	0
47	20231016	180100	20698346	1897	1897	1897	1897	0
48	20231016	180000	20698346	1897	1897	1897	1897	0
49	20231016	175900	20698346	1897	1897	1897	1897	0
50	20231016	175800	20698346	1897	1897	1897	1897	0
51	20231016	175700	20698346	1897	1897	1897	1897	0
52	20231016	175600	20698346	1897	1897	1897	1897	0
53	20231016	175500	20698346	1897	1897	1897	1897	0
54	20231016	175400	20698346	1897	1897	1897	1897	0
55	20231016	175300	20698346	1897	1897	1897	1897	0
56	20231016	175200	20698346	1897	1897	1897	1897	0
57	20231016	175100	20698346	1897	1897	1897	1897	0
58	20231016	175000	20698346	1897	1897	1897	1897	0
59	20231016	174900	20698346	1897	1897	1897	1897	0
60	20231016	174800	20698346	1897	1897	1897	1897	0
61	20231016	174700	20698346	1897	1897	1897	1897	0
62	20231016	174600	20698346	1897	1897	1897	1897	1630
63	20231016	174500	20698346	1897	1897	1897	1897	0
64	20231016	174400	20698346	1897	1897	1897	1897	0
65	20231016	174300	20698346	1897	1897	1897	1897	0
66	20231016	174200	20698346	1897	1897	1897	1897	0
67	20231016	174100	20698346	1897	1897	1897	1897	0
68	20231016	174000	20698346	1897	1897	1897	1897	0
69	20231016	173900	20698346	1897	1897	1897	1897	0
70	20231016	173800	20698346	1897	1897	1897	1897	0
71	20231016	173700	20698346	1897	1897	1897	1897	0
72	20231016	173600	20698346	1897	1897	1897	1897	0
73	20231016	173500	20698346	1897	1897	1897	1897	0
74	20231016	173400	20698346	1897	1897	1897	1897	0
75	20231016	173300	20698346	1897	1897	1897	1897	0
76	20231016	173200	20698346	1897	1897	1897	1897	0
77	20231016	173100	20698346	1897	1897	1897	1897	0
78	20231016	173000	20698346	1897	1897	1897	1897	0
79	20231016	172900	20698346	1897	1897	1897	1897	0
80	20231016	172800	20698346	1897	1897	1897	1897	0
81	20231016	172700	20698346	1897	1897	1897	1897	0
82	20231016	172600	20698346	1897	1897	1897	1897	0
83	20231016	172500	20698346	1897	1897	1897	1897	0
84	20231016	172400	20698346	1897	1897	1897	1897	0
85	20231016	172300	20698346	1897	1897	1897	1897	0
86	20231016	172200	20698346	1897	1897	1897	1897	0
87	20231016	172100	20698346	1897	1897	1897	1897	0
88	20231016	172000	20698346	1897	1897	1897	1897	0
89	20231016	171900	20698346	1897	1897	1897	1897	0
90	20231016	171800	20698346	1897	1897	1897	1897	0
91	20231016	171700	20698346	1897	1897	1897	1897	0
92	20231016	171600	20698346	1897	1897	1897	1897	1630
93	20231016	171500	20698346	1897	1897	1897	1897	0
94	20231016	171400	20698346	1897	1897	1897	1897	0
95	20231016	171300	20698346	1897	1897	1897	1897	0
96	20231016	171200	20698346	1897	1897	1897	1897	0
97	20231016	171100	20698346	1897	1897	1897	1897	0
98	20231016	171000	20698346	1897	1897	1897	1897	0
99	20231016	170900	20698346	1897	1897	1897	1897	0
100	20231016	170800	20698346	1897	1897	1897	1897	0
101	20231016	170700	20698346	1897	1897	1897	1897	0
102	20231016	170600	20698346	1897	1897	1897	1897	0
103	20231016	170500	20698346	1897	1897	1897	1897	0
104	20231016	170400	20698346	1897	1897	1897	1897	0
105	20231016	170300	20698346	1897	1897	1897	1897	0
106	20231016	170200	20698346	1897	1897	1897	1897	0
107	20231016	170100	20698346	1897	1897	1897	1897	0
108	20231016	170000	20698346	1897	1897	1897	1897	0
109	20231016	165900	20698346	1897	1897	1897	1897	0
110	20231016	165800	20698346	1897	1897	1897	1897	0
111	20231016	165700	20698346	1897	1897	1897	1897	0
112	20231016	165600	20698346	1897	1897	1897	1897	0
113	20231016	165500	20698346	1897	1897	1897	1897	0
114	20231016	165400	20698346	1897	1897	1897	1897	0
115	20231016	165300	20698346	1897	1897	1897	1897	0
116	20231016	165200	20698346	1897	1897	1897	1897	0
117	20231016	165100	20698346	1897	1897	1897	1897	0
118	20231016	165000	20698346	1897	1897	1897	1897	0
119	20231016	164900	20698346	1897	1897	1897	1897	0
120	20231016	164800	20698346	1897	1897	1897	1897	0
121	20231016	164700	20698346	1897	1897	1897	1897	0
122	20231016	164600	20698346	1897	1897	1897	1897	1630
123	20231016	164500	20698346	1897	1897	1897	1897	0
124	20231016	164400	20698346	1897	1897	1897	1897	0
125	20231016	164300	20698346	1897	1897	1897	1897	0
126	20231016	164200	20698346	1897	1897	1897	1897	0
127	20231016	164100	20698346	1897	1897	1897	1897	0
128	20231016	164000	20698346	1897	1897	1897	1897	0
129	20231016	163900	20698346	1897	1897	1897	1897	0
130	20231016	163800	20698346	1897	1897	1897	1897	0
131	20231016	163700	20698346	1897	1897	1897	1897	0
132	20231016	163600	20698346	1897	1897	1897	1897	0
133	20231016	163500	20698346	1897	1897	1897	1897	0
134	20231016	163400	20698346	1897	1897	1897	1897	0
135	20231016	163300	20698346	1897	1897	1897	1897	0
136	20231016	163200	20698346	1897	1897	1897	1897	0
137	20231016	163100	20698346	1897	1897	1897	1897	0
138	20231016	163000	20698346	1897	1897	1897	1897	0
139	20231016	162900	20698346	1897	1897	1897	1897	0
140	20231016	162800	20698346	1897	1897	1897	1897	0
141	20231016	162700	20698346	1897	1897	1897	1897	0
142	20231016	162600	20698346	1897	1897	1897	1897	0
143	20231016	162500	20698346	1897	1897	1897	1897	0
144	20231016	162400	20698346	1897	1897	1897	1897	0
145	20231016	162300	20698346	1897	1897	1897	1897	0
146	20231016	162200	20698346	1897	1897	1897	1897	0
147	20231016	162100	20698346	1897	1897	1897	1897	0
148	20231016	162000	20698346	1897	1897	1897	1897	0
149	20231016	161900	20698346	1897	1897	1897	1897	0
150	20231016	161800	20698346	1897	1897	1897	1897	0
151	20231016	161700	20698346	1897	1897	1897	1897	0
152	20231016	161600	20698346	1897	1897	1897	1897	1630
153	20231016	161500	20698346	1897	1897	1897	1897	0
154	20231016	161400	20698346	1897	1897	1897	1897	0
155	20231016	161300	20698346	1897	1897	1897	1897	0
156	20231016	161200	20698346	1897	1897	1897	1897	0
157	20231016	161100	20698346	1897	1897	1897	1897	0
158	20231016	161000	20698346	1897	1897	1897	1897	0
159	20231016	160900	20698346	1897	1897	1897	1897	0
160	20231016	160800	20698346	1897	1897	1897	1897	0
161	20231016	160700	20698346	1897	1897	1897	1897	0
162	20231016	160600	20698346	1897	1897	1897	1897	0
163	20231016	160500	20698346	1897	1897	1897	1897	0
164	20231016	160400	20698346	1897	1897	1897	1897	0
165	20231016	160300	20698346	1897	1897	1897	1897	0
166	20231016	160200	20698346	1897	1897	1897	1897	0
167	20231016	160100	20698346	1897	1897	1897	1897	0
168	20231016	160000	20698346	1897	1897	1897	1897	0
169	20231016	155900	20698346	1897	1897	1897	1897	0
170	20231016	155800	20698346	1897	1897	1897	1897	0
171	20231016	155700	20698346	1897	1897	1897	1897	0
172	20231016	155600	20698346	1897	1897	1897	1897	0
173	20231016	155500	20698346	1897	1897	1897	1897	0
174	20231016	155400	20698346	1897	1897	1897	1897	0
175	20231016	155300	20698346	1897	1897	1897	1897	0
176	20231016	155200	20698346	1897	1897	1897	1897	0
177	20231016	155100	20698346	1897	1897	1897	1897	0
178	20231016	155000	20698346	1897	1897	1897	1897	0
179	20231016	154900	20698346	1897	1897	1897	1897	0
180	20231016	154800	20698346	1897	1897	1897	1897	0
181	20231016	154700	20698346	1897	1897	1897	1897	0
182	20231016	154600	20698346	1897	1897	1897	1897	1630
183	20231016	154500	20698346	1897	1897	1897	1897	0
184	20231016	154400	20698346	1897	1897	1897	1897	0
185	20231016	154300	20698346	1897	1897	1897	1897	0
186	20231016	154200	20698346	1897	1897	1897	1897	0
187	20231016	154100	20698346	1897	1897	1897	1897	0
188	20231016	154000	20698346	1897	1897	1897	1897	0
189	20231016	153900	20698346	1897	1897	1897	1897	0
190	20231016	153800	20698346	1897	1897	1897	1897	0
191	20231016	153700	20698346	1897	1897	1897	1897	0
192	20231016	153600	20698346	1897	1897	1897	1897	0
193	20231016	153500	20698346	1897	1897	1897	1897	0
194	20231016	153400	20698346	1897	1897	1897	1897	0
195	20231016	153300	20698346	1897	1897	1897	1897	0
196	20231016	153200	20698346	1897	1897	1897	1897	0
197	20231016	153100	20698346	1897	1897	1897	1897	0
198	20231016	153000	20698346	1897	1897	1897	1897	1630
199	20231016	152900	17606236	1913	1913	1913	1913	0
200	20231016	152800	17606236	1913	1913	1913	1913	0
201	20231016	152700	17606236	1913	1913	1913	1913	0
202	20231016	152600	17606236	1913	1913	1913	1913	0
203	20231016	152500	17606236	1913	1913	1913	1913	0
204	20231016	152400	17606236	1913	1913	1913	1913	0
205	20231016	152300	17606236	1913	1913	1913	1913	0
206	20231016	152200	17606236	1913	1913	1913	1913	0
207	20231016	152100	17606236	1913	1913	1913	1913	0
208	20231016	152000	17606236	1913	1913	1913	1913	0
209	20231016	151900	17606236	1913	1914	1914	1913	4
210	20231016	151800	17598583	1915	1915	1915	1915	0
211	20231016	151700	17598583	1915	1915	1915	1915	75
212	20231016	151600	17454958	1909	1909	1909	1909	0
213	20231016	151500	17454958	1909	1910	1910	1909	21
214	20231016	151400	17414858	1911	1911	1911	1911	0
215	20231016	151300	17414858	1911	1911	1911	1911	0
216	20231016	151200	17414858	1911	1911	1911	1911	0
217	20231016	151100	17414858	1911	1911	1911	1911	0
218	20231016	151000	17414858	1911	1911	1911	1911	0
219	20231016	150900	17414858	1911	1911	1911	1911	0
220	20231016	150800	17414858	1911	1911	1911	1911	0
221	20231016	150700	17414858	1911	1914	1914	1911	38
222	20231016	150600	17342192	1915	1915	1915	1915	0
223	20231016	150500	17342192	1915	1915	1915	1915	0
224	20231016	150400	17342192	1915	1915	1915	1915	0
225	20231016	150300	17342192	1915	1915	1915	1915	1
226	20231016	150200	17340277	1915	1913	1915	1913	347
227	20231016	150100	16676151	1904	1904	1904	1904	7
228	20231016	150000	16662823	1904	1904	1904	1904	0
229	20231016	145900	16662823	1904	1904	1904	1904	0
230	20231016	145800	16662823	1904	1904	1904	1904	0
231	20231016	145700	16662823	1904	1904	1904	1904	0
232	20231016	145600	16662823	1904	1904	1904	1904	0
233	20231016	145500	16662823	1904	1904	1904	1904	0
234	20231016	145400	16662823	1904	1915	1915	1904	122
235	20231016	145300	16430205	1904	1904	1904	1904	0
236	20231016	145200	16430205	1904	1904	1904	1904	0
237	20231016	145100	16430205	1904	1904	1904	1904	0
238	20231016	145000	16430205	1904	1904	1904	1904	6
239	20231016	144900	16418781	1915	1915	1915	1915	0
240	20231016	144800	16418781	1915	1915	1915	1915	0
241	20231016	144700	16418781	1915	1915	1915	1915	1
242	20231016	144600	16416866	1915	1915	1915	1915	0
243	20231016	144500	16416866	1915	1915	1915	1915	0
244	20231016	144400	16416866	1915	1915	1915	1915	0
245	20231016	144300	16416866	1915	1915	1915	1915	1
246	20231016	144200	16414951	1915	1915	1915	1915	3
247	20231016	144100	16409206	1915	1915	1915	1915	29
248	20231016	144000	16353671	1915	1916	1916	1915	13
249	20231016	143900	16328773	1916	1916	1916	1916	40
250	20231016	143800	16252133	1916	1916	1916	1916	20
251	20231016	143700	16213813	1916	1916	1916	1916	4
252	20231016	143600	16206149	1916	1916	1916	1916	1
253	20231016	143500	16204233	1916	1916	1916	1916	0
254	20231016	143400	16204233	1916	1916	1916	1916	0
255	20231016	143300	16204233	1916	1916	1916	1916	0
256	20231016	143200	16204233	1916	1916	1916	1916	0
257	20231016	143100	16204233	1916	1916	1916	1916	0
258	20231016	143000	16204233	1916	1916	1916	1916	1
259	20231016	142900	16202317	1900	1900	1900	1900	0
260	20231016	142800	16202317	1900	1900	1900	1900	0
261	20231016	142700	16202317	1900	1900	1900	1900	0
262	20231016	142600	16202317	1900	1900	1900	1900	0
263	20231016	142500	16202317	1900	1900	1900	1900	492
264	20231016	142400	15267517	1900	1900	1900	1900	528
265	20231016	142300	14264317	1900	1900	1900	1900	0
266	20231016	142200	14264317	1900	1900	1900	1900	0
267	20231016	142100	14264317	1900	1900	1900	1900	2
268	20231016	142000	14260517	1900	1900	1900	1900	0
269	20231016	141900	14260517	1900	1900	1900	1900	0
270	20231016	141800	14260517	1900	1900	1900	1900	1
271	20231016	141700	14258617	1900	1900	1900	1900	0
272	20231016	141600	14258617	1900	1900	1900	1900	0
273	20231016	141500	14258617	1900	1900	1900	1900	1
274	20231016	141400	14256717	1900	1900	1900	1900	1
275	20231016	141300	14254817	1900	1900	1900	1900	1
276	20231016	141200	14252917	1900	1900	1900	1900	1
277	20231016	141100	14251017	1900	1900	1900	1900	2
278	20231016	141000	14247217	1900	1900	1900	1900	1
279	20231016	140900	14245317	1900	1898	1900	1896	169
280	20231016	140800	13924719	1900	1900	1900	1900	1
281	20231016	140700	13922819	1900	1900	1900	1900	1
282	20231016	140600	13920919	1900	1900	1900	1900	0
283	20231016	140500	13920919	1900	1900	1900	1900	0
284	20231016	140400	13920919	1900	1899	1900	1899	17
285	20231016	140300	13888635	1899	1900	1900	1899	35
286	20231016	140200	13822169	1900	1900	1900	1900	1
287	20231016	140100	13820269	1900	1900	1900	1900	1
288	20231016	140000	13818369	1900	1900	1900	1900	11
289	20231016	135900	13797469	1900	1899	1900	1899	508
290	20231016	135800	12832275	1900	1900	1900	1900	1
291	20231016	135700	12830375	1900	1900	1900	1900	1
292	20231016	135600	12828475	1900	1900	1900	1900	1
293	20231016	135500	12826575	1900	1900	1900	1900	1
294	20231016	135400	12824675	1900	1900	1900	1900	2
295	20231016	135300	12820875	1900	1900	1900	1900	1
296	20231016	135200	12818975	1900	1900	1900	1900	1
297	20231016	135100	12817075	1900	1900	1900	1900	1
298	20231016	135000	12815175	1900	1900	1900	1900	1
299	20231016	134900	12813275	1900	1900	1900	1900	1
300	20231016	134800	12811375	1900	1900	1900	1900	3
301	20231016	134700	12805675	1900	1900	1900	1900	1
302	20231016	134600	12803775	1900	1900	1900	1900	1
303	20231016	134500	12801875	1900	1900	1900	1900	1
304	20231016	134400	12799975	1900	1900	1900	1900	1
305	20231016	134300	12798075	1900	1900	1900	1900	1
306	20231016	134200	12796175	1900	1900	1900	1900	1
307	20231016	134100	12794275	1900	1900	1900	1900	1
308	20231016	134000	12792375	1900	1900	1900	1900	1
309	20231016	133900	12790475	1900	1900	1900	1900	1
310	20231016	133800	12788575	1900	1900	1900	1900	0
311	20231016	133700	12788575	1900	1900	1900	1900	1
312	20231016	133600	12786675	1900	1900	1900	1900	0
313	20231016	133500	12786675	1900	1900	1900	1900	0
314	20231016	133400	12786675	1900	1900	1900	1900	0
315	20231016	133300	12786675	1900	1900	1900	1900	1
316	20231016	133200	12784775	1900	1900	1900	1900	1
317	20231016	133100	12782875	1900	1900	1900	1900	0
318	20231016	133000	12782875	1900	1900	1900	1900	0
319	20231016	132900	12782875	1900	1900	1900	1900	0
320	20231016	132800	12782875	1900	1900	1900	1900	0
321	20231016	132700	12782875	1900	1900	1900	1900	1
322	20231016	132600	12780975	1900	1900	1900	1900	0
323	20231016	132500	12780975	1900	1900	1900	1900	0
324	20231016	132400	12780975	1900	1900	1900	1900	20
325	20231016	132300	12742975	1899	1900	1900	1899	5
326	20231016	132200	12733479	1899	1918	1918	1899	1535
327	20231016	132100	9810979	1918	1918	1918	1918	0
328	20231016	132000	9810979	1918	1918	1918	1918	0
329	20231016	131900	9810979	1918	1918	1918	1918	0
330	20231016	131800	9810979	1918	1918	1918	1918	0
331	20231016	131700	9810979	1918	1918	1918	1918	0
332	20231016	131600	9810979	1918	1918	1918	1918	0
333	20231016	131500	9810979	1918	1918	1918	1918	0
334	20231016	131400	9810979	1918	1918	1918	1918	0
335	20231016	131300	9810979	1918	1918	1918	1918	0
336	20231016	131200	9810979	1918	1918	1918	1918	0
337	20231016	131100	9810979	1918	1918	1918	1918	0
338	20231016	131000	9810979	1918	1918	1918	1918	0
339	20231016	130900	9810979	1918	1918	1918	1918	0
340	20231016	130800	9810979	1918	1918	1918	1918	0
341	20231016	130700	9810979	1918	1918	1918	1918	0
342	20231016	130600	9810979	1918	1918	1918	1918	0
343	20231016	130500	9810979	1918	1918	1918	1918	0
344	20231016	130400	9810979	1918	1918	1918	1918	0
345	20231016	130300	9810979	1918	1918	1918	1918	0
346	20231016	130200	9810979	1918	1918	1918	1918	1
347	20231016	130100	9809061	1899	1900	1900	1899	500
348	20231016	130000	8859466	1900	1900	1900	1900	1
349	20231016	125900	8857566	1900	1900	1900	1900	1
350	20231016	125800	8855666	1922	1922	1922	1922	0
351	20231016	125700	8855666	1922	1922	1922	1922	0
352	20231016	125600	8855666	1922	1922	1922	1922	0
353	20231016	125500	8855666	1922	1922	1922	1922	0
354	20231016	125400	8855666	1922	1922	1922	1922	1
355	20231016	125300	8853744	1922	1922	1922	1922	0
356	20231016	125200	8853744	1922	1922	1922	1922	0
357	20231016	125100	8853744	1922	1903	1922	1899	1001
358	20231016	125000	6951616	1924	1924	1924	1924	0
359	20231016	124900	6951616	1924	1924	1924	1924	0
360	20231016	124800	6951616	1924	1924	1924	1924	0
361	20231016	124700	6951616	1924	1924	1924	1924	0
362	20231016	124600	6951616	1924	1924	1924	1924	0
363	20231016	124500	6951616	1924	1924	1924	1924	0
364	20231016	124400	6951616	1924	1924	1924	1924	0
365	20231016	124300	6951616	1924	1924	1924	1924	0
366	20231016	124200	6951616	1924	1924	1924	1924	0
367	20231016	124100	6951616	1924	1924	1924	1924	0
368	20231016	124000	6951616	1924	1924	1924	1924	0
369	20231016	123900	6951616	1924	1924	1924	1924	0
370	20231016	123800	6951616	1924	1924	1924	1924	0
371	20231016	123700	6951616	1924	1924	1924	1924	0
372	20231016	123600	6951616	1924	1924	1924	1924	0
373	20231016	123500	6951616	1924	1924	1924	1924	0
374	20231016	123400	6951616	1924	1924	1924	1924	115
375	20231016	123300	6730356	1924	1924	1924	1924	0
376	20231016	123200	6730356	1924	1924	1924	1924	0
377	20231016	123100	6730356	1924	1924	1924	1924	13
378	20231016	123000	6705344	1924	1924	1924	1924	0
379	20231016	122900	6705344	1924	1924	1924	1924	0
380	20231016	122800	6705344	1924	1924	1924	1924	0
381	20231016	122700	6705344	1924	1924	1924	1924	0
382	20231016	122600	6705344	1924	1924	1924	1924	0
383	20231016	122500	6705344	1924	1924	1924	1924	0
384	20231016	122400	6705344	1924	1924	1924	1924	0
385	20231016	122300	6705344	1924	1924	1924	1924	0
386	20231016	122200	6705344	1924	1924	1924	1924	0
387	20231016	122100	6705344	1924	1924	1924	1924	0
388	20231016	122000	6705344	1924	1924	1924	1924	0
389	20231016	121900	6705344	1924	1924	1924	1924	0
390	20231016	121800	6705344	1924	1924	1924	1924	0
391	20231016	121700	6705344	1924	1924	1924	1924	0
392	20231016	121600	6705344	1924	1924	1924	1924	0
393	20231016	121500	6705344	1924	1924	1924	1924	65
394	20231016	121400	6580284	1924	1924	1924	1924	0
395	20231016	121300	6580284	1924	1924	1924	1924	0
396	20231016	121200	6580284	1924	1924	1924	1924	0
397	20231016	121100	6580284	1924	1924	1924	1924	0
398	20231016	121000	6580284	1924	1924	1924	1924	0
399	20231016	120900	6580284	1924	1924	1924	1924	0
400	20231016	120800	6580284	1924	1924	1924	1924	1
401	20231016	120700	6578360	1924	1914	1924	1913	441
402	20231016	120600	5731629	1920	1917	1920	1915	170
403	20231016	120500	5405370	1917	1917	1917	1917	0
404	20231016	120400	5405370	1917	1917	1917	1917	0
405	20231016	120300	5405370	1917	1917	1917	1917	0
406	20231016	120200	5405370	1917	1917	1917	1917	0
407	20231016	120100	5405370	1917	1917	1917	1917	0
408	20231016	120000	5405370	1917	1917	1917	1917	0
409	20231016	115900	5405370	1917	1917	1917	1917	0
410	20231016	115800	5405370	1917	1917	1917	1917	0
411	20231016	115700	5405370	1917	1917	1917	1917	0
412	20231016	115600	5405370	1917	1917	1917	1917	0
413	20231016	115500	5405370	1917	1917	1917	1917	0
414	20231016	115400	5405370	1917	1917	1917	1917	0
415	20231016	115300	5405370	1917	1917	1917	1917	0
416	20231016	115200	5405370	1917	1917	1917	1917	0
417	20231016	115100	5405370	1917	1917	1917	1917	0
418	20231016	115000	5405370	1917	1917	1917	1917	0
419	20231016	114900	5405370	1917	1917	1917	1917	0
420	20231016	114800	5405370	1917	1917	1917	1917	0
421	20231016	114700	5405370	1917	1917	1917	1917	1
422	20231016	114600	5403453	1900	1900	1900	1900	7
423	20231016	114500	5390153	1918	1918	1918	1918	0
424	20231016	114400	5390153	1918	1900	1918	1899	20
425	20231016	114300	5352142	1900	1900	1900	1900	21
426	20231016	114200	5312242	1900	1918	1918	1900	23
427	20231016	114100	5268182	1920	1920	1920	1920	1
428	20231016	114000	5266262	1900	1900	1900	1900	2
429	20231016	113900	5262462	1922	1922	1922	1922	0
430	20231016	113800	5262462	1922	1904	1922	1900	21
431	20231016	113700	5222510	1923	1923	1923	1923	0
432	20231016	113600	5222510	1923	1922	1923	1922	2
433	20231016	113500	5218665	1900	1903	1903	1900	50
434	20231016	113400	5123626	1923	1923	1923	1923	1
435	20231016	113300	5121703	1899	1902	1902	1899	100
436	20231016	113200	4931704	1923	1923	1923	1923	0
437	20231016	113100	4931704	1923	1923	1923	1923	0
438	20231016	113000	4931704	1923	1923	1923	1923	0
439	20231016	112900	4931704	1923	1923	1923	1923	0
440	20231016	112800	4931704	1923	1923	1923	1923	0
441	20231016	112700	4931704	1923	1923	1923	1923	0
442	20231016	112600	4931704	1923	1923	1923	1923	0
443	20231016	112500	4931704	1923	1923	1923	1923	0
444	20231016	112400	4931704	1923	1923	1923	1923	0
445	20231016	112300	4931704	1923	1923	1923	1923	0
446	20231016	112200	4931704	1923	1923	1923	1923	1
447	20231016	112100	4929781	1923	1923	1923	1923	0
448	20231016	112000	4929781	1923	1923	1923	1923	3
449	20231016	111900	4924012	1923	1923	1923	1923	258
450	20231016	111800	4427878	1923	1923	1923	1923	48
451	20231016	111700	4335574	1924	1924	1924	1924	0
452	20231016	111600	4335574	1924	1924	1924	1924	0
453	20231016	111500	4335574	1924	1924	1924	1924	0
454	20231016	111400	4335574	1924	1924	1924	1924	0
455	20231016	111300	4335574	1924	1924	1924	1924	0
456	20231016	111200	4335574	1924	1924	1924	1924	0
457	20231016	111100	4335574	1924	1924	1924	1924	0
458	20231016	111000	4335574	1924	1924	1924	1924	0
459	20231016	110900	4335574	1924	1924	1924	1924	0
460	20231016	110800	4335574	1924	1924	1924	1924	0
461	20231016	110700	4335574	1924	1924	1924	1924	0
462	20231016	110600	4335574	1924	1924	1924	1924	0
463	20231016	110500	4335574	1924	1924	1924	1924	0
464	20231016	110400	4335574	1924	1924	1924	1924	0
465	20231016	110300	4335574	1924	1924	1924	1924	50
466	20231016	110200	4239374	1925	1925	1925	1925	0
467	20231016	110100	4239374	1925	1925	1925	1925	0
468	20231016	110000	4239374	1925	1923	1925	1923	5
469	20231016	105900	4229754	1903	1903	1903	1903	0
470	20231016	105800	4229754	1903	1904	1904	1903	50
471	20231016	105700	4134601	1926	1926	1926	1926	0
472	20231016	105600	4134601	1926	1926	1926	1926	15
473	20231016	105500	4105711	1926	1926	1926	1926	0
474	20231016	105400	4105711	1926	1926	1926	1926	0
475	20231016	105300	4105711	1926	1926	1926	1926	0
476	20231016	105200	4105711	1926	1926	1926	1926	0
477	20231016	105100	4105711	1926	1926	1926	1926	0
478	20231016	105000	4105711	1926	1926	1926	1926	0
479	20231016	104900	4105711	1926	1926	1926	1926	0
480	20231016	104800	4105711	1926	1926	1926	1926	0
481	20231016	104700	4105711	1926	1926	1926	1926	0
482	20231016	104600	4105711	1926	1926	1926	1926	0
483	20231016	104500	4105711	1926	1926	1926	1926	0
484	20231016	104400	4105711	1926	1926	1926	1926	0
485	20231016	104300	4105711	1926	1926	1926	1926	7
486	20231016	104200	4092229	1926	1926	1926	1926	0
487	20231016	104100	4092229	1926	1926	1926	1926	0
488	20231016	104000	4092229	1926	1926	1926	1926	0
489	20231016	103900	4092229	1926	1926	1926	1926	0
490	20231016	103800	4092229	1926	1926	1926	1926	0
491	20231016	103700	4092229	1926	1926	1926	1926	0
492	20231016	103600	4092229	1926	1926	1926	1926	0
493	20231016	103500	4092229	1926	1926	1926	1926	0
494	20231016	103400	4092229	1926	1926	1926	1926	3
495	20231016	103300	4086451	1927	1927	1927	1927	0
496	20231016	103200	4086451	1927	1927	1927	1927	0
497	20231016	103100	4086451	1927	1927	1927	1927	0
498	20231016	103000	4086451	1927	1927	1927	1927	0
499	20231016	102900	4086451	1927	1927	1927	1927	0
500	20231016	102800	4086451	1927	1927	1927	1927	0
501	20231016	102700	4086451	1927	1927	1927	1927	0
502	20231016	102600	4086451	1927	1904	1927	1902	51
503	20231016	102500	3989387	1930	1930	1930	1930	0
504	20231016	102400	3989387	1930	1930	1930	1930	0
505	20231016	102300	3989387	1930	1930	1930	1930	0
506	20231016	102200	3989387	1930	1930	1930	1930	0
507	20231016	102100	3989387	1930	1930	1930	1930	0
508	20231016	102000	3989387	1930	1930	1930	1930	0
509	20231016	101900	3989387	1930	1930	1930	1930	0
510	20231016	101800	3989387	1930	1930	1930	1930	0
511	20231016	101700	3989387	1930	1930	1930	1930	0
512	20231016	101600	3989387	1930	1930	1930	1930	0
513	20231016	101500	3989387	1930	1930	1930	1930	0
514	20231016	101400	3989387	1930	1930	1930	1930	0
515	20231016	101300	3989387	1930	1930	1930	1930	0
516	20231016	101200	3989387	1930	1930	1930	1930	0
517	20231016	101100	3989387	1930	1930	1930	1930	0
518	20231016	101000	3989387	1930	1930	1930	1930	0
519	20231016	100900	3989387	1930	1930	1930	1930	0
520	20231016	100800	3989387	1930	1930	1930	1930	0
521	20231016	100700	3989387	1930	1930	1930	1930	0
522	20231016	100600	3989387	1930	1930	1930	1930	25
523	20231016	100500	3941137	1930	1930	1930	1930	0
524	20231016	100400	3941137	1930	1930	1930	1930	529
525	20231016	100300	2920167	1929	1929	1929	1929	1
526	20231016	100200	2918238	1930	1930	1930	1930	0
527	20231016	100100	2918238	1930	1930	1930	1930	0
528	20231016	100000	2918238	1930	1930	1930	1930	0
529	20231016	095900	2918238	1930	1930	1930	1930	0
530	20231016	095800	2918238	1930	1930	1930	1930	1
531	20231016	095700	2916308	1903	1903	1903	1903	0
532	20231016	095600	2916308	1903	1903	1903	1903	0
533	20231016	095500	2916308	1903	1903	1903	1903	1
534	20231016	095400	2914405	1937	1937	1937	1937	0
535	20231016	095300	2914405	1937	1937	1937	1937	0
536	20231016	095200	2914405	1937	1937	1937	1937	0
537	20231016	095100	2914405	1937	1937	1937	1937	0
538	20231016	095000	2914405	1937	1937	1937	1937	0
539	20231016	094900	2914405	1937	1937	1937	1937	0
540	20231016	094800	2914405	1937	1937	1937	1937	1
541	20231016	094700	2912468	1937	1937	1937	1937	0
542	20231016	094600	2912468	1937	1937	1937	1937	1
543	20231016	094500	2910531	1937	1937	1937	1937	4
544	20231016	094400	2902783	1938	1938	1938	1938	0
545	20231016	094300	2902783	1938	1938	1938	1938	0
546	20231016	094200	2902783	1938	1938	1938	1938	0
547	20231016	094100	2902783	1938	1938	1938	1938	0
548	20231016	094000	2902783	1938	1938	1938	1938	0
549	20231016	093900	2902783	1938	1938	1938	1938	0
550	20231016	093800	2902783	1938	1938	1938	1938	10
551	20231016	093700	2883403	1906	1909	1909	1906	5
552	20231016	093600	2873866	1939	1939	1939	1939	0
553	20231016	093500	2873866	1939	1938	1939	1938	10
554	20231016	093400	2854477	1940	1940	1940	1940	0
555	20231016	093300	2854477	1940	1940	1940	1940	0
556	20231016	093200	2854477	1940	1940	1940	1940	0
557	20231016	093100	2854477	1940	1940	1940	1940	0
558	20231016	093000	2854477	1940	1940	1940	1940	0
559	20231016	092900	2854477	1940	1940	1940	1940	0
560	20231016	092800	2854477	1940	1940	1940	1940	0
561	20231016	092700	2854477	1940	1940	1940	1940	0
562	20231016	092600	2854477	1940	1940	1940	1940	1
563	20231016	092500	2852537	1941	1941	1941	1941	0
564	20231016	092400	2852537	1941	1941	1941	1941	0
565	20231016	092300	2852537	1941	1947	1947	1941	51
566	20231016	092200	2753516	1947	1947	1947	1947	1
567	20231016	092100	2751569	1896	1934	1934	1896	10
568	20231016	092000	2732419	1948	1948	1948	1948	1
569	20231016	091900	2730471	1944	1933	1944	1933	13
570	20231016	091800	2705265	1934	1934	1934	1934	10
571	20231016	091700	2685925	1934	1897	1950	1897	164
572	20231016	091600	2367500	1894	1894	1894	1894	748
573	20231016	091500	950788	1894	1894	1894	1894	0
574	20231016	091400	950788	1894	1894	1894	1894	1
575	20231016	091300	948894	1894	1894	1894	1894	0
576	20231016	091200	948894	1894	1894	1894	1894	5
577	20231016	091100	939424	1894	1894	1894	1894	100
578	20231016	091000	750024	1894	1894	1894	1894	110
579	20231016	090900	541684	1894	1894	1894	1894	1
580	20231016	090800	539790	1894	1894	1894	1894	10
581	20231016	090700	520850	1894	1894	1894	1894	1
582	20231016	090600	518956	1894	1894	1894	1894	0
583	20231016	090500	518956	1894	1894	1894	1894	0
584	20231016	090400	518956	1894	1894	1894	1894	0
585	20231016	090300	518956	1894	1894	1894	1894	15
586	20231016	090200	490546	1894	1894	1894	1894	0
587	20231016	090100	490546	1894	1894	1894	1894	0
588	20231016	090000	490546	1894	1894	1894	1894	259