KissMeData/007280/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184600	18523188	1957	1957	1957	1957	166
3	20230927	184500	18523188	1957	1957	1957	1957	0
4	20230927	184400	18523188	1957	1957	1957	1957	0
5	20230927	184300	18523188	1957	1957	1957	1957	0
6	20230927	184200	18523188	1957	1957	1957	1957	0
7	20230927	184100	18523188	1957	1957	1957	1957	0
8	20230927	184000	18523188	1957	1957	1957	1957	0
9	20230927	183900	18523188	1957	1957	1957	1957	0
10	20230927	183800	18523188	1957	1957	1957	1957	0
11	20230927	183700	18523188	1957	1957	1957	1957	0
12	20230927	183600	18523188	1957	1957	1957	1957	0
13	20230927	183500	18523188	1957	1957	1957	1957	0
14	20230927	183400	18523188	1957	1957	1957	1957	0
15	20230927	183300	18523188	1957	1957	1957	1957	0
16	20230927	183200	18523188	1957	1957	1957	1957	0
17	20230927	183100	18523188	1957	1957	1957	1957	0
18	20230927	183000	18523188	1957	1957	1957	1957	0
19	20230927	182900	18523188	1957	1957	1957	1957	0
20	20230927	182800	18523188	1957	1957	1957	1957	0
21	20230927	182700	18523188	1957	1957	1957	1957	0
22	20230927	182600	18523188	1957	1957	1957	1957	0
23	20230927	182500	18523188	1957	1957	1957	1957	0
24	20230927	182400	18523188	1957	1957	1957	1957	0
25	20230927	182300	18523188	1957	1957	1957	1957	0
26	20230927	182200	18523188	1957	1957	1957	1957	0
27	20230927	182100	18523188	1957	1957	1957	1957	0
28	20230927	182000	18523188	1957	1957	1957	1957	0
29	20230927	181900	18523188	1957	1957	1957	1957	0
30	20230927	181800	18523188	1957	1957	1957	1957	0
31	20230927	181700	18523188	1957	1957	1957	1957	0
32	20230927	181600	18523188	1957	1957	1957	1957	166
33	20230927	181500	18523188	1957	1957	1957	1957	0
34	20230927	181400	18523188	1957	1957	1957	1957	0
35	20230927	181300	18523188	1957	1957	1957	1957	0
36	20230927	181200	18523188	1957	1957	1957	1957	0
37	20230927	181100	18523188	1957	1957	1957	1957	0
38	20230927	181000	18523188	1957	1957	1957	1957	0
39	20230927	180900	18523188	1957	1957	1957	1957	0
40	20230927	180800	18523188	1957	1957	1957	1957	0
41	20230927	180700	18523188	1957	1957	1957	1957	0
42	20230927	180600	18523188	1957	1957	1957	1957	0
43	20230927	180500	18523188	1957	1957	1957	1957	0
44	20230927	180400	18523188	1957	1957	1957	1957	0
45	20230927	180300	18523188	1957	1957	1957	1957	0
46	20230927	180200	18523188	1957	1957	1957	1957	0
47	20230927	180100	18523188	1957	1957	1957	1957	0
48	20230927	180000	18523188	1957	1957	1957	1957	0
49	20230927	175900	18523188	1957	1957	1957	1957	0
50	20230927	175800	18523188	1957	1957	1957	1957	0
51	20230927	175700	18523188	1957	1957	1957	1957	0
52	20230927	175600	18523188	1957	1957	1957	1957	0
53	20230927	175500	18523188	1957	1957	1957	1957	0
54	20230927	175400	18523188	1957	1957	1957	1957	0
55	20230927	175300	18523188	1957	1957	1957	1957	0
56	20230927	175200	18523188	1957	1957	1957	1957	0
57	20230927	175100	18523188	1957	1957	1957	1957	0
58	20230927	175000	18523188	1957	1957	1957	1957	0
59	20230927	174900	18523188	1957	1957	1957	1957	0
60	20230927	174800	18523188	1957	1957	1957	1957	0
61	20230927	174700	18523188	1957	1957	1957	1957	0
62	20230927	174600	18523188	1957	1957	1957	1957	166
63	20230927	174500	18523188	1957	1957	1957	1957	0
64	20230927	174400	18523188	1957	1957	1957	1957	0
65	20230927	174300	18523188	1957	1957	1957	1957	0
66	20230927	174200	18523188	1957	1957	1957	1957	0
67	20230927	174100	18523188	1957	1957	1957	1957	0
68	20230927	174000	18523188	1957	1957	1957	1957	0
69	20230927	173900	18523188	1957	1957	1957	1957	0
70	20230927	173800	18523188	1957	1957	1957	1957	0
71	20230927	173700	18523188	1957	1957	1957	1957	0
72	20230927	173600	18523188	1957	1957	1957	1957	0
73	20230927	173500	18523188	1957	1957	1957	1957	0
74	20230927	173400	18523188	1957	1957	1957	1957	0
75	20230927	173300	18523188	1957	1957	1957	1957	0
76	20230927	173200	18523188	1957	1957	1957	1957	0
77	20230927	173100	18523188	1957	1957	1957	1957	0
78	20230927	173000	18523188	1957	1957	1957	1957	0
79	20230927	172900	18523188	1957	1957	1957	1957	0
80	20230927	172800	18523188	1957	1957	1957	1957	0
81	20230927	172700	18523188	1957	1957	1957	1957	0
82	20230927	172600	18523188	1957	1957	1957	1957	0
83	20230927	172500	18523188	1957	1957	1957	1957	0
84	20230927	172400	18523188	1957	1957	1957	1957	0
85	20230927	172300	18523188	1957	1957	1957	1957	0
86	20230927	172200	18523188	1957	1957	1957	1957	0
87	20230927	172100	18523188	1957	1957	1957	1957	0
88	20230927	172000	18523188	1957	1957	1957	1957	0
89	20230927	171900	18523188	1957	1957	1957	1957	0
90	20230927	171800	18523188	1957	1957	1957	1957	0
91	20230927	171700	18523188	1957	1957	1957	1957	0
92	20230927	171600	18523188	1957	1957	1957	1957	166
93	20230927	171500	18523188	1957	1957	1957	1957	0
94	20230927	171400	18523188	1957	1957	1957	1957	0
95	20230927	171300	18523188	1957	1957	1957	1957	0
96	20230927	171200	18523188	1957	1957	1957	1957	0
97	20230927	171100	18523188	1957	1957	1957	1957	0
98	20230927	171000	18523188	1957	1957	1957	1957	0
99	20230927	170900	18523188	1957	1957	1957	1957	0
100	20230927	170800	18523188	1957	1957	1957	1957	0
101	20230927	170700	18523188	1957	1957	1957	1957	0
102	20230927	170600	18523188	1957	1957	1957	1957	0
103	20230927	170500	18523188	1957	1957	1957	1957	0
104	20230927	170400	18523188	1957	1957	1957	1957	0
105	20230927	170300	18523188	1957	1957	1957	1957	0
106	20230927	170200	18523188	1957	1957	1957	1957	0
107	20230927	170100	18523188	1957	1957	1957	1957	0
108	20230927	170000	18523188	1957	1957	1957	1957	0
109	20230927	165900	18523188	1957	1957	1957	1957	0
110	20230927	165800	18523188	1957	1957	1957	1957	0
111	20230927	165700	18523188	1957	1957	1957	1957	0
112	20230927	165600	18523188	1957	1957	1957	1957	0
113	20230927	165500	18523188	1957	1957	1957	1957	0
114	20230927	165400	18523188	1957	1957	1957	1957	0
115	20230927	165300	18523188	1957	1957	1957	1957	0
116	20230927	165200	18523188	1957	1957	1957	1957	0
117	20230927	165100	18523188	1957	1957	1957	1957	0
118	20230927	165000	18523188	1957	1957	1957	1957	0
119	20230927	164900	18523188	1957	1957	1957	1957	0
120	20230927	164800	18523188	1957	1957	1957	1957	0
121	20230927	164700	18523188	1957	1957	1957	1957	0
122	20230927	164600	18523188	1957	1957	1957	1957	166
123	20230927	164500	18523188	1957	1957	1957	1957	0
124	20230927	164400	18523188	1957	1957	1957	1957	0
125	20230927	164300	18523188	1957	1957	1957	1957	0
126	20230927	164200	18523188	1957	1957	1957	1957	0
127	20230927	164100	18523188	1957	1957	1957	1957	0
128	20230927	164000	18523188	1957	1957	1957	1957	0
129	20230927	163900	18523188	1957	1957	1957	1957	0
130	20230927	163800	18523188	1957	1957	1957	1957	0
131	20230927	163700	18523188	1957	1957	1957	1957	0
132	20230927	163600	18523188	1957	1957	1957	1957	0
133	20230927	163500	18523188	1957	1957	1957	1957	0
134	20230927	163400	18523188	1957	1957	1957	1957	0
135	20230927	163300	18523188	1957	1957	1957	1957	0
136	20230927	163200	18523188	1957	1957	1957	1957	0
137	20230927	163100	18523188	1957	1957	1957	1957	0
138	20230927	163000	18523188	1957	1957	1957	1957	0
139	20230927	162900	18523188	1957	1957	1957	1957	0
140	20230927	162800	18523188	1957	1957	1957	1957	0
141	20230927	162700	18523188	1957	1957	1957	1957	0
142	20230927	162600	18523188	1957	1957	1957	1957	0
143	20230927	162500	18523188	1957	1957	1957	1957	0
144	20230927	162400	18523188	1957	1957	1957	1957	0
145	20230927	162300	18523188	1957	1957	1957	1957	0
146	20230927	162200	18523188	1957	1957	1957	1957	0
147	20230927	162100	18523188	1957	1957	1957	1957	0
148	20230927	162000	18523188	1957	1957	1957	1957	0
149	20230927	161900	18523188	1957	1957	1957	1957	0
150	20230927	161800	18523188	1957	1957	1957	1957	0
151	20230927	161700	18523188	1957	1957	1957	1957	0
152	20230927	161600	18523188	1957	1957	1957	1957	166
153	20230927	161500	18523188	1957	1957	1957	1957	0
154	20230927	161400	18523188	1957	1957	1957	1957	0
155	20230927	161300	18523188	1957	1957	1957	1957	0
156	20230927	161200	18523188	1957	1957	1957	1957	0
157	20230927	161100	18523188	1957	1957	1957	1957	0
158	20230927	161000	18523188	1957	1957	1957	1957	0
159	20230927	160900	18523188	1957	1957	1957	1957	0
160	20230927	160800	18523188	1957	1957	1957	1957	0
161	20230927	160700	18523188	1957	1957	1957	1957	0
162	20230927	160600	18523188	1957	1957	1957	1957	0
163	20230927	160500	18523188	1957	1957	1957	1957	0
164	20230927	160400	18523188	1957	1957	1957	1957	0
165	20230927	160300	18523188	1957	1957	1957	1957	0
166	20230927	160200	18523188	1957	1957	1957	1957	0
167	20230927	160100	18523188	1957	1957	1957	1957	0
168	20230927	160000	18523188	1957	1957	1957	1957	0
169	20230927	155900	18523188	1957	1957	1957	1957	0
170	20230927	155800	18523188	1957	1957	1957	1957	0
171	20230927	155700	18523188	1957	1957	1957	1957	0
172	20230927	155600	18523188	1957	1957	1957	1957	0
173	20230927	155500	18523188	1957	1957	1957	1957	0
174	20230927	155400	18523188	1957	1957	1957	1957	0
175	20230927	155300	18523188	1957	1957	1957	1957	0
176	20230927	155200	18523188	1957	1957	1957	1957	0
177	20230927	155100	18523188	1957	1957	1957	1957	0
178	20230927	155000	18523188	1957	1957	1957	1957	0
179	20230927	154900	18523188	1957	1957	1957	1957	0
180	20230927	154800	18523188	1957	1957	1957	1957	0
181	20230927	154700	18523188	1957	1957	1957	1957	0
182	20230927	154600	18523188	1957	1957	1957	1957	166
183	20230927	154500	18523188	1957	1957	1957	1957	0
184	20230927	154400	18523188	1957	1957	1957	1957	0
185	20230927	154300	18523188	1957	1957	1957	1957	0
186	20230927	154200	18523188	1957	1957	1957	1957	0
187	20230927	154100	18523188	1957	1957	1957	1957	0
188	20230927	154000	18523188	1957	1957	1957	1957	0
189	20230927	153900	18523188	1957	1957	1957	1957	0
190	20230927	153800	18523188	1957	1957	1957	1957	0
191	20230927	153700	18523188	1957	1957	1957	1957	0
192	20230927	153600	18523188	1957	1957	1957	1957	0
193	20230927	153500	18523188	1957	1957	1957	1957	0
194	20230927	153400	18523188	1957	1957	1957	1957	0
195	20230927	153300	18523188	1957	1957	1957	1957	0
196	20230927	153200	18523188	1957	1957	1957	1957	0
197	20230927	153100	18523188	1957	1957	1957	1957	0
198	20230927	153000	18523188	1957	1957	1957	1957	166
199	20230927	152900	18198326	1957	1957	1957	1957	0
200	20230927	152800	18198326	1957	1957	1957	1957	0
201	20230927	152700	18198326	1957	1957	1957	1957	0
202	20230927	152600	18198326	1957	1957	1957	1957	0
203	20230927	152500	18198326	1957	1957	1957	1957	0
204	20230927	152400	18198326	1957	1957	1957	1957	0
205	20230927	152300	18198326	1957	1957	1957	1957	0
206	20230927	152200	18198326	1957	1957	1957	1957	0
207	20230927	152100	18198326	1957	1957	1957	1957	0
208	20230927	152000	18198326	1957	1957	1957	1957	0
209	20230927	151900	18198326	1957	1941	1957	1941	317
210	20230927	151800	17580613	1956	1956	1956	1956	0
211	20230927	151700	17580613	1956	1956	1956	1956	2
212	20230927	151600	17576701	1957	1957	1957	1957	0
213	20230927	151500	17576701	1957	1957	1957	1957	0
214	20230927	151400	17576701	1957	1950	1957	1950	302
215	20230927	151300	16986883	1950	1950	1950	1950	0
216	20230927	151200	16986883	1950	1950	1950	1950	2
217	20230927	151100	16982983	1950	1950	1950	1950	0
218	20230927	151000	16982983	1950	1950	1950	1950	2
219	20230927	150900	16979083	1950	1950	1950	1950	0
220	20230927	150800	16979083	1950	1950	1950	1950	2
221	20230927	150700	16975183	1950	1950	1950	1950	0
222	20230927	150600	16975183	1950	1950	1950	1950	2
223	20230927	150500	16971283	1950	1950	1950	1950	0
224	20230927	150400	16971283	1950	1950	1950	1950	1
225	20230927	150300	16969333	1950	1950	1950	1950	1
226	20230927	150200	16967383	1950	1951	1951	1950	3
227	20230927	150100	16961531	1951	1951	1951	1951	0
228	20230927	150000	16961531	1951	1951	1951	1951	5
229	20230927	145900	16951776	1952	1952	1952	1952	1
230	20230927	145800	16949824	1952	1952	1952	1952	1
231	20230927	145700	16947872	1952	1952	1952	1952	1
232	20230927	145600	16945920	1952	1952	1952	1952	1
233	20230927	145500	16943968	1952	1952	1952	1952	1
234	20230927	145400	16942016	1952	1952	1952	1952	2
235	20230927	145300	16938112	1952	1952	1952	1952	1
236	20230927	145200	16936160	1952	1952	1952	1952	1
237	20230927	145100	16934208	1952	1952	1952	1952	1
238	20230927	145000	16932256	1952	1952	1952	1952	1
239	20230927	144900	16930304	1952	1952	1952	1952	1
240	20230927	144800	16928352	1952	1952	1952	1952	1
241	20230927	144700	16926400	1952	1952	1952	1952	1
242	20230927	144600	16924448	1952	1952	1952	1952	1
243	20230927	144500	16922496	1952	1952	1952	1952	1
244	20230927	144400	16920544	1952	1952	1952	1952	1
245	20230927	144300	16918592	1952	1952	1952	1952	1
246	20230927	144200	16916640	1952	1952	1952	1952	0
247	20230927	144100	16916640	1952	1952	1952	1952	2
248	20230927	144000	16912736	1952	1952	1952	1952	1
249	20230927	143900	16910784	1952	1952	1952	1952	1
250	20230927	143800	16908832	1952	1952	1952	1952	1
251	20230927	143700	16906880	1952	1953	1953	1952	46
252	20230927	143600	16817043	1954	1954	1954	1954	7
253	20230927	143500	16803365	1940	1940	1940	1940	0
254	20230927	143400	16803365	1940	1941	1941	1940	400
255	20230927	143300	16027216	1937	1937	1937	1937	0
256	20230927	143200	16027216	1937	1937	1937	1937	0
257	20230927	143100	16027216	1937	1937	1937	1937	0
258	20230927	143000	16027216	1937	1937	1937	1937	0
259	20230927	142900	16027216	1937	1937	1937	1937	0
260	20230927	142800	16027216	1937	1937	1937	1937	0
261	20230927	142700	16027216	1937	1937	1937	1937	0
262	20230927	142600	16027216	1937	1937	1937	1937	0
263	20230927	142500	16027216	1937	1937	1937	1937	0
264	20230927	142400	16027216	1937	1937	1937	1937	0
265	20230927	142300	16027216	1937	1937	1937	1937	0
266	20230927	142200	16027216	1937	1937	1937	1937	0
267	20230927	142100	16027216	1937	1937	1937	1937	0
268	20230927	142000	16027216	1937	1937	1937	1937	0
269	20230927	141900	16027216	1937	1937	1937	1937	0
270	20230927	141800	16027216	1937	1941	1941	1937	325
271	20230927	141700	15397379	1941	1941	1941	1941	0
272	20230927	141600	15397379	1941	1941	1941	1941	3
273	20230927	141500	15391556	1938	1938	1938	1938	0
274	20230927	141400	15391556	1938	1938	1938	1938	0
275	20230927	141300	15391556	1938	1958	1958	1938	100
276	20230927	141200	15196059	1958	1958	1958	1958	1
277	20230927	141100	15194101	1955	1955	1955	1955	0
278	20230927	141000	15194101	1955	1955	1955	1955	159
279	20230927	140900	14883256	1955	1955	1955	1955	708
280	20230927	140800	13499116	1955	1955	1955	1955	17
281	20230927	140700	13465881	1952	1952	1952	1952	0
282	20230927	140600	13465881	1952	1952	1952	1952	192
283	20230927	140500	13091097	1951	1951	1951	1951	1
284	20230927	140400	13089146	1951	1951	1951	1951	0
285	20230927	140300	13089146	1951	1946	1951	1946	32
286	20230927	140200	13026760	1935	1935	1935	1935	0
287	20230927	140100	13026760	1935	1935	1935	1935	0
288	20230927	140000	13026760	1935	1935	1935	1935	0
289	20230927	135900	13026760	1935	1941	1941	1935	400
290	20230927	135800	12252519	1946	1946	1946	1946	0
291	20230927	135700	12252519	1946	1946	1946	1946	0
292	20230927	135600	12252519	1946	1946	1946	1946	0
293	20230927	135500	12252519	1946	1946	1946	1946	0
294	20230927	135400	12252519	1946	1946	1946	1946	0
295	20230927	135300	12252519	1946	1946	1946	1946	0
296	20230927	135200	12252519	1946	1946	1946	1946	0
297	20230927	135100	12252519	1946	1946	1946	1946	0
298	20230927	135000	12252519	1946	1946	1946	1946	0
299	20230927	134900	12252519	1946	1946	1946	1946	7
300	20230927	134800	12238897	1946	1946	1946	1946	0
301	20230927	134700	12238897	1946	1946	1946	1946	30
302	20230927	134600	12180517	1940	1940	1940	1940	0
303	20230927	134500	12180517	1940	1940	1940	1940	0
304	20230927	134400	12180517	1940	1940	1940	1940	63
305	20230927	134300	12058297	1940	1940	1940	1940	0
306	20230927	134200	12058297	1940	1944	1944	1940	43
307	20230927	134100	11974853	1948	1948	1948	1948	0
308	20230927	134000	11974853	1948	1948	1948	1948	0
309	20230927	133900	11974853	1948	1948	1948	1948	0
310	20230927	133800	11974853	1948	1948	1948	1948	1
311	20230927	133700	11972905	1950	1950	1950	1950	0
312	20230927	133600	11972905	1950	1950	1950	1950	0
313	20230927	133500	11972905	1950	1950	1950	1950	5
314	20230927	133400	11963155	1940	1940	1940	1940	0
315	20230927	133300	11963155	1940	1940	1940	1940	0
316	20230927	133200	11963155	1940	1940	1940	1940	0
317	20230927	133100	11963155	1940	1940	1940	1940	0
318	20230927	133000	11963155	1940	1942	1942	1940	650
319	20230927	132900	10701787	1950	1950	1950	1950	0
320	20230927	132800	10701787	1950	1950	1950	1950	0
321	20230927	132700	10701787	1950	1950	1950	1950	0
322	20230927	132600	10701787	1950	1950	1950	1950	0
323	20230927	132500	10701787	1950	1950	1950	1950	0
324	20230927	132400	10701787	1950	1950	1950	1950	0
325	20230927	132300	10701787	1950	1950	1950	1950	0
326	20230927	132200	10701787	1950	1950	1950	1950	0
327	20230927	132100	10701787	1950	1950	1950	1950	0
328	20230927	132000	10701787	1950	1950	1950	1950	0
329	20230927	131900	10701787	1950	1950	1950	1950	0
330	20230927	131800	10701787	1950	1950	1950	1950	0
331	20230927	131700	10701787	1950	1950	1950	1950	0
332	20230927	131600	10701787	1950	1950	1950	1950	0
333	20230927	131500	10701787	1950	1950	1950	1950	0
334	20230927	131400	10701787	1950	1950	1950	1950	0
335	20230927	131300	10701787	1950	1950	1950	1950	0
336	20230927	131200	10701787	1950	1950	1950	1950	0
337	20230927	131100	10701787	1950	1950	1950	1950	0
338	20230927	131000	10701787	1950	1950	1950	1950	0
339	20230927	130900	10701787	1950	1950	1950	1950	0
340	20230927	130800	10701787	1950	1950	1950	1950	0
341	20230927	130700	10701787	1950	1950	1950	1950	1
342	20230927	130600	10699837	1950	1950	1950	1950	0
343	20230927	130500	10699837	1950	1950	1950	1950	0
344	20230927	130400	10699837	1950	1950	1950	1950	0
345	20230927	130300	10699837	1950	1950	1950	1950	1
346	20230927	130200	10697887	1950	1938	1950	1938	6
347	20230927	130100	10686247	1938	1945	1945	1938	114
348	20230927	130000	10464881	1951	1951	1951	1951	0
349	20230927	125900	10464881	1951	1951	1951	1951	0
350	20230927	125800	10464881	1951	1951	1951	1951	0
351	20230927	125700	10464881	1951	1951	1951	1951	0
352	20230927	125600	10464881	1951	1951	1951	1951	0
353	20230927	125500	10464881	1951	1951	1951	1951	0
354	20230927	125400	10464881	1951	1951	1951	1951	0
355	20230927	125300	10464881	1951	1951	1951	1951	0
356	20230927	125200	10464881	1951	1951	1951	1951	0
357	20230927	125100	10464881	1951	1951	1951	1951	0
358	20230927	125000	10464881	1951	1951	1951	1951	0
359	20230927	124900	10464881	1951	1951	1951	1951	0
360	20230927	124800	10464881	1951	1951	1951	1951	0
361	20230927	124700	10464881	1951	1951	1951	1951	0
362	20230927	124600	10464881	1951	1951	1951	1951	0
363	20230927	124500	10464881	1951	1951	1951	1951	29
364	20230927	124400	10408302	1951	1951	1951	1951	0
365	20230927	124300	10408302	1951	1951	1951	1951	0
366	20230927	124200	10408302	1951	1951	1951	1951	0
367	20230927	124100	10408302	1951	1951	1951	1951	0
368	20230927	124000	10408302	1951	1951	1951	1951	0
369	20230927	123900	10408302	1951	1951	1951	1951	0
370	20230927	123800	10408302	1951	1951	1951	1951	0
371	20230927	123700	10408302	1951	1951	1951	1951	0
372	20230927	123600	10408302	1951	1951	1951	1951	0
373	20230927	123500	10408302	1951	1951	1951	1951	0
374	20230927	123400	10408302	1951	1951	1951	1951	1
375	20230927	123300	10406351	1952	1952	1952	1952	0
376	20230927	123200	10406351	1952	1952	1952	1952	0
377	20230927	123100	10406351	1952	1952	1952	1952	0
378	20230927	123000	10406351	1952	1952	1952	1952	0
379	20230927	122900	10406351	1952	1952	1952	1952	0
380	20230927	122800	10406351	1952	1952	1952	1952	0
381	20230927	122700	10406351	1952	1952	1952	1952	0
382	20230927	122600	10406351	1952	1952	1952	1952	0
383	20230927	122500	10406351	1952	1952	1952	1952	0
384	20230927	122400	10406351	1952	1952	1952	1952	0
385	20230927	122300	10406351	1952	1949	1952	1949	20
386	20230927	122200	10367359	1952	1952	1952	1952	0
387	20230927	122100	10367359	1952	1952	1952	1952	0
388	20230927	122000	10367359	1952	1952	1952	1952	0
389	20230927	121900	10367359	1952	1952	1952	1952	0
390	20230927	121800	10367359	1952	1952	1952	1952	0
391	20230927	121700	10367359	1952	1952	1952	1952	0
392	20230927	121600	10367359	1952	1952	1952	1952	0
393	20230927	121500	10367359	1952	1952	1952	1952	0
394	20230927	121400	10367359	1952	1952	1952	1952	0
395	20230927	121300	10367359	1952	1952	1952	1952	0
396	20230927	121200	10367359	1952	1952	1952	1952	0
397	20230927	121100	10367359	1952	1952	1952	1952	0
398	20230927	121000	10367359	1952	1952	1952	1952	0
399	20230927	120900	10367359	1952	1952	1952	1952	0
400	20230927	120800	10367359	1952	1952	1952	1952	0
401	20230927	120700	10367359	1952	1952	1952	1952	0
402	20230927	120600	10367359	1952	1952	1952	1952	0
403	20230927	120500	10367359	1952	1952	1952	1952	0
404	20230927	120400	10367359	1952	1952	1952	1952	0
405	20230927	120300	10367359	1952	1952	1952	1952	0
406	20230927	120200	10367359	1952	1952	1952	1952	0
407	20230927	120100	10367359	1952	1952	1952	1952	0
408	20230927	120000	10367359	1952	1952	1952	1952	0
409	20230927	115900	10367359	1952	1952	1952	1952	0
410	20230927	115800	10367359	1952	1952	1952	1952	0
411	20230927	115700	10367359	1952	1952	1952	1952	0
412	20230927	115600	10367359	1952	1952	1952	1952	0
413	20230927	115500	10367359	1952	1952	1952	1952	0
414	20230927	115400	10367359	1952	1952	1952	1952	0
415	20230927	115300	10367359	1952	1952	1952	1952	0
416	20230927	115200	10367359	1952	1952	1952	1952	0
417	20230927	115100	10367359	1952	1952	1952	1952	0
418	20230927	115000	10367359	1952	1951	1952	1951	20
419	20230927	114900	10328329	1953	1953	1953	1953	0
420	20230927	114800	10328329	1953	1953	1953	1953	0
421	20230927	114700	10328329	1953	1953	1953	1953	0
422	20230927	114600	10328329	1953	1953	1953	1953	0
423	20230927	114500	10328329	1953	1953	1953	1953	0
424	20230927	114400	10328329	1953	1953	1953	1953	0
425	20230927	114300	10328329	1953	1953	1953	1953	0
426	20230927	114200	10328329	1953	1953	1953	1953	0
427	20230927	114100	10328329	1953	1953	1953	1953	0
428	20230927	114000	10328329	1953	1953	1953	1953	0
429	20230927	113900	10328329	1953	1953	1953	1953	0
430	20230927	113800	10328329	1953	1953	1953	1953	0
431	20230927	113700	10328329	1953	1953	1953	1953	0
432	20230927	113600	10328329	1953	1953	1953	1953	0
433	20230927	113500	10328329	1953	1953	1953	1953	0
434	20230927	113400	10328329	1953	1953	1953	1953	0
435	20230927	113300	10328329	1953	1953	1953	1953	0
436	20230927	113200	10328329	1953	1953	1953	1953	0
437	20230927	113100	10328329	1953	1953	1953	1953	0
438	20230927	113000	10328329	1953	1953	1953	1953	0
439	20230927	112900	10328329	1953	1953	1953	1953	0
440	20230927	112800	10328329	1953	1953	1953	1953	0
441	20230927	112700	10328329	1953	1953	1953	1953	0
442	20230927	112600	10328329	1953	1953	1953	1953	0
443	20230927	112500	10328329	1953	1953	1953	1953	0
444	20230927	112400	10328329	1953	1953	1953	1953	0
445	20230927	112300	10328329	1953	1953	1953	1953	100
446	20230927	112200	10133029	1955	1955	1955	1955	0
447	20230927	112100	10133029	1955	1955	1955	1955	0
448	20230927	112000	10133029	1955	1955	1955	1955	0
449	20230927	111900	10133029	1955	1955	1955	1955	0
450	20230927	111800	10133029	1955	1955	1955	1955	0
451	20230927	111700	10133029	1955	1955	1955	1955	0
452	20230927	111600	10133029	1955	1955	1955	1955	0
453	20230927	111500	10133029	1955	1955	1955	1955	0
454	20230927	111400	10133029	1955	1955	1955	1955	0
455	20230927	111300	10133029	1955	1955	1955	1955	0
456	20230927	111200	10133029	1955	1955	1955	1955	0
457	20230927	111100	10133029	1955	1955	1955	1955	0
458	20230927	111000	10133029	1955	1950	1955	1950	15
459	20230927	110900	10103749	1955	1955	1955	1955	0
460	20230927	110800	10103749	1955	1955	1955	1955	565
461	20230927	110700	8999174	1955	1955	1955	1955	0
462	20230927	110600	8999174	1955	1955	1955	1955	0
463	20230927	110500	8999174	1955	1955	1955	1955	0
464	20230927	110400	8999174	1955	1955	1955	1955	0
465	20230927	110300	8999174	1955	1955	1955	1955	0
466	20230927	110200	8999174	1955	1955	1955	1955	0
467	20230927	110100	8999174	1955	1955	1955	1955	0
468	20230927	110000	8999174	1955	1955	1955	1955	0
469	20230927	105900	8999174	1955	1955	1955	1955	3
470	20230927	105800	8993309	1955	1955	1955	1955	0
471	20230927	105700	8993309	1955	1955	1955	1955	0
472	20230927	105600	8993309	1955	1955	1955	1955	0
473	20230927	105500	8993309	1955	1955	1955	1955	0
474	20230927	105400	8993309	1955	1955	1955	1955	0
475	20230927	105300	8993309	1955	1955	1955	1955	0
476	20230927	105200	8993309	1955	1955	1955	1955	0
477	20230927	105100	8993309	1955	1955	1955	1955	0
478	20230927	105000	8993309	1955	1955	1955	1955	0
479	20230927	104900	8993309	1955	1955	1955	1955	0
480	20230927	104800	8993309	1955	1955	1955	1955	0
481	20230927	104700	8993309	1955	1955	1955	1955	0
482	20230927	104600	8993309	1955	1955	1955	1955	0
483	20230927	104500	8993309	1955	1955	1955	1955	0
484	20230927	104400	8993309	1955	1955	1955	1955	0
485	20230927	104300	8993309	1955	1955	1955	1955	0
486	20230927	104200	8993309	1955	1955	1955	1955	0
487	20230927	104100	8993309	1955	1955	1955	1955	0
488	20230927	104000	8993309	1955	1955	1955	1955	0
489	20230927	103900	8993309	1955	1955	1955	1955	0
490	20230927	103800	8993309	1955	1955	1955	1955	0
491	20230927	103700	8993309	1955	1955	1955	1955	0
492	20230927	103600	8993309	1955	1955	1955	1955	0
493	20230927	103500	8993309	1955	1955	1955	1955	0
494	20230927	103400	8993309	1955	1955	1955	1955	0
495	20230927	103300	8993309	1955	1955	1955	1955	100
496	20230927	103200	8797809	1955	1955	1955	1955	0
497	20230927	103100	8797809	1955	1955	1955	1955	0
498	20230927	103000	8797809	1955	1955	1955	1955	1
499	20230927	102900	8795854	1938	1938	1938	1938	0
500	20230927	102800	8795854	1938	1938	1938	1938	0
501	20230927	102700	8795854	1938	1938	1938	1938	0
502	20230927	102600	8795854	1938	1938	1938	1938	0
503	20230927	102500	8795854	1938	1938	1938	1938	0
504	20230927	102400	8795854	1938	1938	1938	1938	0
505	20230927	102300	8795854	1938	1938	1938	1938	0
506	20230927	102200	8795854	1938	1938	1938	1938	0
507	20230927	102100	8795854	1938	1938	1938	1938	43
508	20230927	102000	8712520	1949	1949	1949	1949	113
509	20230927	101900	8492283	1955	1955	1955	1955	0
510	20230927	101800	8492283	1955	1955	1955	1955	0
511	20230927	101700	8492283	1955	1955	1955	1955	0
512	20230927	101600	8492283	1955	1955	1955	1955	0
513	20230927	101500	8492283	1955	1955	1955	1955	0
514	20230927	101400	8492283	1955	1955	1955	1955	0
515	20230927	101300	8492283	1955	1955	1955	1955	0
516	20230927	101200	8492283	1955	1955	1955	1955	0
517	20230927	101100	8492283	1955	1955	1955	1955	0
518	20230927	101000	8492283	1955	1955	1955	1955	0
519	20230927	100900	8492283	1955	1955	1955	1955	0
520	20230927	100800	8492283	1955	1955	1955	1955	0
521	20230927	100700	8492283	1955	1955	1955	1955	0
522	20230927	100600	8492283	1955	1955	1955	1955	0
523	20230927	100500	8492283	1955	1955	1955	1955	0
524	20230927	100400	8492283	1955	1955	1955	1955	0
525	20230927	100300	8492283	1955	1955	1955	1955	0
526	20230927	100200	8492283	1955	1955	1955	1955	0
527	20230927	100100	8492283	1955	1955	1955	1955	0
528	20230927	100000	8492283	1955	1955	1955	1955	0
529	20230927	095900	8492283	1955	1955	1955	1955	0
530	20230927	095800	8492283	1955	1955	1955	1955	0
531	20230927	095700	8492283	1955	1955	1955	1955	0
532	20230927	095600	8492283	1955	1955	1955	1955	0
533	20230927	095500	8492283	1955	1955	1955	1955	0
534	20230927	095400	8492283	1955	1955	1955	1955	0
535	20230927	095300	8492283	1955	1955	1955	1955	0
536	20230927	095200	8492283	1955	1955	1955	1955	0
537	20230927	095100	8492283	1955	1954	1955	1954	288
538	20230927	095000	7929493	1955	1955	1955	1955	0
539	20230927	094900	7929493	1955	1955	1955	1955	0
540	20230927	094800	7929493	1955	1955	1955	1955	0
541	20230927	094700	7929493	1955	1955	1955	1955	0
542	20230927	094600	7929493	1955	1955	1955	1955	0
543	20230927	094500	7929493	1955	1955	1955	1955	0
544	20230927	094400	7929493	1955	1955	1955	1955	156
545	20230927	094300	7624513	1955	1955	1955	1955	0
546	20230927	094200	7624513	1955	1954	1955	1954	2
547	20230927	094100	7620604	1955	1955	1955	1955	0
548	20230927	094000	7620604	1955	1955	1955	1955	0
549	20230927	093900	7620604	1955	1955	1955	1955	0
550	20230927	093800	7620604	1955	1955	1955	1955	0
551	20230927	093700	7620604	1955	1955	1955	1955	0
552	20230927	093600	7620604	1955	1955	1955	1955	0
553	20230927	093500	7620604	1955	1955	1955	1955	20
554	20230927	093400	7581504	1955	1947	1955	1947	10
555	20230927	093300	7562018	1947	1947	1947	1947	0
556	20230927	093200	7562018	1947	1947	1947	1947	0
557	20230927	093100	7562018	1947	1947	1947	1947	12
558	20230927	093000	7538654	1949	1949	1949	1949	0
559	20230927	092900	7538654	1949	1949	1949	1949	500
560	20230927	092800	6564154	1949	1949	1949	1949	0
561	20230927	092700	6564154	1949	1949	1949	1949	1
562	20230927	092600	6562205	1949	1949	1949	1949	0
563	20230927	092500	6562205	1949	1949	1949	1949	0
564	20230927	092400	6562205	1949	1949	1949	1949	0
565	20230927	092300	6562205	1949	1949	1949	1949	0
566	20230927	092200	6562205	1949	1949	1949	1949	0
567	20230927	092100	6562205	1949	1949	1949	1949	0
568	20230927	092000	6562205	1949	1949	1949	1949	0
569	20230927	091900	6562205	1949	1949	1949	1949	0
570	20230927	091800	6562205	1949	1949	1949	1949	0
571	20230927	091700	6562205	1949	1950	1950	1949	17
572	20230927	091600	6529057	1936	1936	1936	1936	0
573	20230927	091500	6529057	1936	1936	1936	1936	0
574	20230927	091400	6529057	1936	1936	1936	1936	0
575	20230927	091300	6529057	1936	1936	1936	1936	0
576	20230927	091200	6529057	1936	1936	1936	1936	0
577	20230927	091100	6529057	1936	1936	1936	1936	0
578	20230927	091000	6529057	1936	1936	1936	1936	52
579	20230927	090900	6428385	1936	1936	1936	1936	380
580	20230927	090800	5692705	1935	1932	1935	1932	1626
581	20230927	090700	2547697	1935	1935	1935	1935	0
582	20230927	090600	2547697	1935	1935	1935	1935	1
583	20230927	090500	2545762	1935	1935	1935	1935	1040
584	20230927	090400	533362	1936	1937	1937	1936	235
585	20230927	090300	78244	1937	1937	1937	1937	1
586	20230927	090200	76307	1958	1958	1958	1958	1
587	20230927	090100	74349	1957	1950	1957	1935	4
588	20230927	090000	66572	1958	1958	1958	1958	34