KissMeData/007280/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184500	20953462	1912	1912	1912	1912	64
3	20231017	184400	20953462	1912	1912	1912	1912	0
4	20231017	184300	20953462	1912	1912	1912	1912	0
5	20231017	184200	20953462	1912	1912	1912	1912	0
6	20231017	184100	20953462	1912	1912	1912	1912	0
7	20231017	184000	20953462	1912	1912	1912	1912	0
8	20231017	183900	20953462	1912	1912	1912	1912	0
9	20231017	183800	20953462	1912	1912	1912	1912	0
10	20231017	183700	20953462	1912	1912	1912	1912	0
11	20231017	183600	20953462	1912	1912	1912	1912	0
12	20231017	183500	20953462	1912	1912	1912	1912	0
13	20231017	183400	20953462	1912	1912	1912	1912	0
14	20231017	183300	20953462	1912	1912	1912	1912	0
15	20231017	183200	20953462	1912	1912	1912	1912	0
16	20231017	183100	20953462	1912	1912	1912	1912	0
17	20231017	183000	20953462	1912	1912	1912	1912	0
18	20231017	182900	20953462	1912	1912	1912	1912	0
19	20231017	182800	20953462	1912	1912	1912	1912	0
20	20231017	182700	20953462	1912	1912	1912	1912	0
21	20231017	182600	20953462	1912	1912	1912	1912	0
22	20231017	182500	20953462	1912	1912	1912	1912	0
23	20231017	182400	20953462	1912	1912	1912	1912	0
24	20231017	182300	20953462	1912	1912	1912	1912	0
25	20231017	182200	20953462	1912	1912	1912	1912	0
26	20231017	182100	20953462	1912	1912	1912	1912	0
27	20231017	182000	20953462	1912	1912	1912	1912	0
28	20231017	181900	20953462	1912	1912	1912	1912	0
29	20231017	181800	20953462	1912	1912	1912	1912	0
30	20231017	181700	20953462	1912	1912	1912	1912	0
31	20231017	181600	20953462	1912	1912	1912	1912	0
32	20231017	181500	20953462	1912	1912	1912	1912	64
33	20231017	181400	20953462	1912	1912	1912	1912	0
34	20231017	181300	20953462	1912	1912	1912	1912	0
35	20231017	181200	20953462	1912	1912	1912	1912	0
36	20231017	181100	20953462	1912	1912	1912	1912	0
37	20231017	181000	20953462	1912	1912	1912	1912	0
38	20231017	180900	20953462	1912	1912	1912	1912	0
39	20231017	180800	20953462	1912	1912	1912	1912	0
40	20231017	180700	20953462	1912	1912	1912	1912	0
41	20231017	180600	20953462	1912	1912	1912	1912	0
42	20231017	180500	20953462	1912	1912	1912	1912	0
43	20231017	180400	20953462	1912	1912	1912	1912	0
44	20231017	180300	20953462	1912	1912	1912	1912	0
45	20231017	180200	20953462	1912	1912	1912	1912	0
46	20231017	180100	20953462	1912	1912	1912	1912	0
47	20231017	180000	20953462	1912	1912	1912	1912	0
48	20231017	175900	20953462	1912	1912	1912	1912	0
49	20231017	175800	20953462	1912	1912	1912	1912	0
50	20231017	175700	20953462	1912	1912	1912	1912	0
51	20231017	175600	20953462	1912	1912	1912	1912	0
52	20231017	175500	20953462	1912	1912	1912	1912	0
53	20231017	175400	20953462	1912	1912	1912	1912	0
54	20231017	175300	20953462	1912	1912	1912	1912	0
55	20231017	175200	20953462	1912	1912	1912	1912	0
56	20231017	175100	20953462	1912	1912	1912	1912	0
57	20231017	175000	20953462	1912	1912	1912	1912	0
58	20231017	174900	20953462	1912	1912	1912	1912	0
59	20231017	174800	20953462	1912	1912	1912	1912	0
60	20231017	174700	20953462	1912	1912	1912	1912	0
61	20231017	174600	20953462	1912	1912	1912	1912	0
62	20231017	174500	20953462	1912	1912	1912	1912	64
63	20231017	174400	20953462	1912	1912	1912	1912	0
64	20231017	174300	20953462	1912	1912	1912	1912	0
65	20231017	174200	20953462	1912	1912	1912	1912	0
66	20231017	174100	20953462	1912	1912	1912	1912	0
67	20231017	174000	20953462	1912	1912	1912	1912	0
68	20231017	173900	20953462	1912	1912	1912	1912	0
69	20231017	173800	20953462	1912	1912	1912	1912	0
70	20231017	173700	20953462	1912	1912	1912	1912	0
71	20231017	173600	20953462	1912	1912	1912	1912	0
72	20231017	173500	20953462	1912	1912	1912	1912	0
73	20231017	173400	20953462	1912	1912	1912	1912	0
74	20231017	173300	20953462	1912	1912	1912	1912	0
75	20231017	173200	20953462	1912	1912	1912	1912	0
76	20231017	173100	20953462	1912	1912	1912	1912	0
77	20231017	173000	20953462	1912	1912	1912	1912	0
78	20231017	172900	20953462	1912	1912	1912	1912	0
79	20231017	172800	20953462	1912	1912	1912	1912	0
80	20231017	172700	20953462	1912	1912	1912	1912	0
81	20231017	172600	20953462	1912	1912	1912	1912	0
82	20231017	172500	20953462	1912	1912	1912	1912	0
83	20231017	172400	20953462	1912	1912	1912	1912	0
84	20231017	172300	20953462	1912	1912	1912	1912	0
85	20231017	172200	20953462	1912	1912	1912	1912	0
86	20231017	172100	20953462	1912	1912	1912	1912	0
87	20231017	172000	20953462	1912	1912	1912	1912	0
88	20231017	171900	20953462	1912	1912	1912	1912	0
89	20231017	171800	20953462	1912	1912	1912	1912	0
90	20231017	171700	20953462	1912	1912	1912	1912	0
91	20231017	171600	20953462	1912	1912	1912	1912	0
92	20231017	171500	20953462	1912	1912	1912	1912	64
93	20231017	171400	20953462	1912	1912	1912	1912	0
94	20231017	171300	20953462	1912	1912	1912	1912	0
95	20231017	171200	20953462	1912	1912	1912	1912	0
96	20231017	171100	20953462	1912	1912	1912	1912	0
97	20231017	171000	20953462	1912	1912	1912	1912	0
98	20231017	170900	20953462	1912	1912	1912	1912	0
99	20231017	170800	20953462	1912	1912	1912	1912	0
100	20231017	170700	20953462	1912	1912	1912	1912	0
101	20231017	170600	20953462	1912	1912	1912	1912	0
102	20231017	170500	20953462	1912	1912	1912	1912	0
103	20231017	170400	20953462	1912	1912	1912	1912	0
104	20231017	170300	20953462	1912	1912	1912	1912	0
105	20231017	170200	20953462	1912	1912	1912	1912	0
106	20231017	170100	20953462	1912	1912	1912	1912	0
107	20231017	170000	20953462	1912	1912	1912	1912	0
108	20231017	165900	20953462	1912	1912	1912	1912	0
109	20231017	165800	20953462	1912	1912	1912	1912	0
110	20231017	165700	20953462	1912	1912	1912	1912	0
111	20231017	165600	20953462	1912	1912	1912	1912	0
112	20231017	165500	20953462	1912	1912	1912	1912	0
113	20231017	165400	20953462	1912	1912	1912	1912	0
114	20231017	165300	20953462	1912	1912	1912	1912	0
115	20231017	165200	20953462	1912	1912	1912	1912	0
116	20231017	165100	20953462	1912	1912	1912	1912	0
117	20231017	165000	20953462	1912	1912	1912	1912	0
118	20231017	164900	20953462	1912	1912	1912	1912	0
119	20231017	164800	20953462	1912	1912	1912	1912	0
120	20231017	164700	20953462	1912	1912	1912	1912	0
121	20231017	164600	20953462	1912	1912	1912	1912	0
122	20231017	164500	20953462	1912	1912	1912	1912	64
123	20231017	164400	20953462	1912	1912	1912	1912	0
124	20231017	164300	20953462	1912	1912	1912	1912	0
125	20231017	164200	20953462	1912	1912	1912	1912	0
126	20231017	164100	20953462	1912	1912	1912	1912	0
127	20231017	164000	20953462	1912	1912	1912	1912	0
128	20231017	163900	20953462	1912	1912	1912	1912	0
129	20231017	163800	20953462	1912	1912	1912	1912	0
130	20231017	163700	20953462	1912	1912	1912	1912	0
131	20231017	163600	20953462	1912	1912	1912	1912	0
132	20231017	163500	20953462	1912	1912	1912	1912	0
133	20231017	163400	20953462	1912	1912	1912	1912	0
134	20231017	163300	20953462	1912	1912	1912	1912	0
135	20231017	163200	20953462	1912	1912	1912	1912	0
136	20231017	163100	20953462	1912	1912	1912	1912	0
137	20231017	163000	20953462	1912	1912	1912	1912	0
138	20231017	162900	20953462	1912	1912	1912	1912	0
139	20231017	162800	20953462	1912	1912	1912	1912	0
140	20231017	162700	20953462	1912	1912	1912	1912	0
141	20231017	162600	20953462	1912	1912	1912	1912	0
142	20231017	162500	20953462	1912	1912	1912	1912	0
143	20231017	162400	20953462	1912	1912	1912	1912	0
144	20231017	162300	20953462	1912	1912	1912	1912	0
145	20231017	162200	20953462	1912	1912	1912	1912	0
146	20231017	162100	20953462	1912	1912	1912	1912	0
147	20231017	162000	20953462	1912	1912	1912	1912	0
148	20231017	161900	20953462	1912	1912	1912	1912	0
149	20231017	161800	20953462	1912	1912	1912	1912	0
150	20231017	161700	20953462	1912	1912	1912	1912	0
151	20231017	161600	20953462	1912	1912	1912	1912	0
152	20231017	161500	20953462	1912	1912	1912	1912	64
153	20231017	161400	20953462	1912	1912	1912	1912	0
154	20231017	161300	20953462	1912	1912	1912	1912	0
155	20231017	161200	20953462	1912	1912	1912	1912	0
156	20231017	161100	20953462	1912	1912	1912	1912	0
157	20231017	161000	20953462	1912	1912	1912	1912	0
158	20231017	160900	20953462	1912	1912	1912	1912	0
159	20231017	160800	20953462	1912	1912	1912	1912	0
160	20231017	160700	20953462	1912	1912	1912	1912	0
161	20231017	160600	20953462	1912	1912	1912	1912	0
162	20231017	160500	20953462	1912	1912	1912	1912	0
163	20231017	160400	20953462	1912	1912	1912	1912	0
164	20231017	160300	20953462	1912	1912	1912	1912	0
165	20231017	160200	20953462	1912	1912	1912	1912	0
166	20231017	160100	20953462	1912	1912	1912	1912	0
167	20231017	160000	20953462	1912	1912	1912	1912	0
168	20231017	155900	20953462	1912	1912	1912	1912	0
169	20231017	155800	20953462	1912	1912	1912	1912	0
170	20231017	155700	20953462	1912	1912	1912	1912	0
171	20231017	155600	20953462	1912	1912	1912	1912	0
172	20231017	155500	20953462	1912	1912	1912	1912	0
173	20231017	155400	20953462	1912	1912	1912	1912	0
174	20231017	155300	20953462	1912	1912	1912	1912	0
175	20231017	155200	20953462	1912	1912	1912	1912	0
176	20231017	155100	20953462	1912	1912	1912	1912	0
177	20231017	155000	20953462	1912	1912	1912	1912	0
178	20231017	154900	20953462	1912	1912	1912	1912	0
179	20231017	154800	20953462	1912	1912	1912	1912	0
180	20231017	154700	20953462	1912	1912	1912	1912	0
181	20231017	154600	20953462	1912	1912	1912	1912	0
182	20231017	154500	20953462	1912	1912	1912	1912	64
183	20231017	154400	20953462	1912	1912	1912	1912	0
184	20231017	154300	20953462	1912	1912	1912	1912	0
185	20231017	154200	20953462	1912	1912	1912	1912	0
186	20231017	154100	20953462	1912	1912	1912	1912	0
187	20231017	154000	20953462	1912	1912	1912	1912	0
188	20231017	153900	20953462	1912	1912	1912	1912	0
189	20231017	153800	20953462	1912	1912	1912	1912	0
190	20231017	153700	20953462	1912	1912	1912	1912	0
191	20231017	153600	20953462	1912	1912	1912	1912	0
192	20231017	153500	20953462	1912	1912	1912	1912	0
193	20231017	153400	20953462	1912	1912	1912	1912	0
194	20231017	153300	20953462	1912	1912	1912	1912	0
195	20231017	153200	20953462	1912	1912	1912	1912	0
196	20231017	153100	20953462	1912	1912	1912	1912	0
197	20231017	153000	20953462	1912	1912	1912	1912	64
198	20231017	152900	20831094	1925	1925	1925	1925	0
199	20231017	152800	20831094	1925	1925	1925	1925	0
200	20231017	152700	20831094	1925	1925	1925	1925	0
201	20231017	152600	20831094	1925	1925	1925	1925	0
202	20231017	152500	20831094	1925	1925	1925	1925	0
203	20231017	152400	20831094	1925	1925	1925	1925	0
204	20231017	152300	20831094	1925	1925	1925	1925	0
205	20231017	152200	20831094	1925	1925	1925	1925	0
206	20231017	152100	20831094	1925	1925	1925	1925	0
207	20231017	152000	20831094	1925	1925	1925	1925	0
208	20231017	151900	20831094	1925	1925	1925	1925	0
209	20231017	151800	20831094	1925	1925	1925	1925	1
210	20231017	151700	20829169	1924	1924	1924	1924	0
211	20231017	151600	20829169	1924	1924	1924	1924	0
212	20231017	151500	20829169	1924	1924	1924	1924	0
213	20231017	151400	20829169	1924	1924	1924	1924	1
214	20231017	151300	20827245	1924	1924	1924	1924	0
215	20231017	151200	20827245	1924	1912	1924	1912	3
216	20231017	151100	20821497	1925	1924	1925	1924	2
217	20231017	151000	20817648	1924	1915	1925	1911	506
218	20231017	150900	19849793	1925	1925	1925	1925	0
219	20231017	150800	19849793	1925	1925	1925	1925	0
220	20231017	150700	19849793	1925	1925	1925	1925	1
221	20231017	150600	19847868	1915	1915	1915	1915	2
222	20231017	150500	19844038	1925	1925	1925	1925	1
223	20231017	150400	19842113	1915	1915	1915	1915	2
224	20231017	150300	19838283	1925	1925	1925	1925	0
225	20231017	150200	19838283	1925	1925	1925	1925	0
226	20231017	150100	19838283	1925	1925	1925	1925	1
227	20231017	150000	19836358	1915	1915	1915	1915	2
228	20231017	145900	19832528	1915	1915	1915	1915	0
229	20231017	145800	19832528	1915	1915	1915	1915	2
230	20231017	145700	19828698	1915	1915	1915	1915	2
231	20231017	145600	19824868	1915	1915	1915	1915	2
232	20231017	145500	19821038	1925	1925	1925	1925	0
233	20231017	145400	19821038	1925	1916	1925	1915	12
234	20231017	145300	19798012	1926	1926	1926	1926	1
235	20231017	145200	19796086	1916	1916	1916	1916	1
236	20231017	145100	19794170	1926	1926	1926	1926	0
237	20231017	145000	19794170	1926	1926	1926	1926	0
238	20231017	144900	19794170	1926	1926	1926	1926	0
239	20231017	144800	19794170	1926	1926	1926	1926	0
240	20231017	144700	19794170	1926	1926	1926	1926	0
241	20231017	144600	19794170	1926	1926	1926	1926	0
242	20231017	144500	19794170	1926	1926	1926	1926	0
243	20231017	144400	19794170	1926	1926	1926	1926	0
244	20231017	144300	19794170	1926	1926	1926	1926	0
245	20231017	144200	19794170	1926	1926	1926	1926	0
246	20231017	144100	19794170	1926	1926	1926	1926	0
247	20231017	144000	19794170	1926	1926	1926	1926	0
248	20231017	143900	19794170	1926	1926	1926	1926	0
249	20231017	143800	19794170	1926	1926	1926	1926	0
250	20231017	143700	19794170	1926	1926	1926	1926	0
251	20231017	143600	19794170	1926	1926	1926	1926	0
252	20231017	143500	19794170	1926	1926	1926	1926	0
253	20231017	143400	19794170	1926	1926	1926	1926	0
254	20231017	143300	19794170	1926	1926	1926	1926	0
255	20231017	143200	19794170	1926	1926	1926	1926	0
256	20231017	143100	19794170	1926	1926	1926	1926	0
257	20231017	143000	19794170	1926	1926	1926	1926	0
258	20231017	142900	19794170	1926	1926	1926	1926	0
259	20231017	142800	19794170	1926	1926	1926	1926	0
260	20231017	142700	19794170	1926	1926	1926	1926	0
261	20231017	142600	19794170	1926	1926	1926	1926	0
262	20231017	142500	19794170	1926	1926	1926	1926	0
263	20231017	142400	19794170	1926	1926	1926	1926	0
264	20231017	142300	19794170	1926	1926	1926	1926	0
265	20231017	142200	19794170	1926	1926	1926	1926	0
266	20231017	142100	19794170	1926	1926	1926	1926	1
267	20231017	142000	19792244	1926	1926	1926	1926	0
268	20231017	141900	19792244	1926	1926	1926	1926	0
269	20231017	141800	19792244	1926	1926	1926	1926	0
270	20231017	141700	19792244	1926	1926	1926	1926	0
271	20231017	141600	19792244	1926	1926	1926	1926	1
272	20231017	141500	19790318	1915	1915	1915	1915	0
273	20231017	141400	19790318	1915	1919	1919	1915	527
274	20231017	141300	18780116	1926	1926	1926	1926	0
275	20231017	141200	18780116	1926	1926	1926	1926	0
276	20231017	141100	18780116	1926	1926	1926	1926	0
277	20231017	141000	18780116	1926	1926	1926	1926	1
278	20231017	140900	18778190	1926	1926	1926	1926	1
279	20231017	140800	18776264	1919	1919	1919	1919	0
280	20231017	140700	18776264	1919	1919	1919	1919	0
281	20231017	140600	18776264	1919	1919	1919	1919	0
282	20231017	140500	18776264	1919	1919	1919	1919	0
283	20231017	140400	18776264	1919	1919	1919	1919	0
284	20231017	140300	18776264	1919	1919	1919	1919	0
285	20231017	140200	18776264	1919	1919	1919	1919	1
286	20231017	140100	18774345	1927	1927	1927	1927	0
287	20231017	140000	18774345	1927	1927	1927	1927	0
288	20231017	135900	18774345	1927	1927	1927	1927	0
289	20231017	135800	18774345	1927	1927	1927	1927	0
290	20231017	135700	18774345	1927	1927	1927	1927	0
291	20231017	135600	18774345	1927	1927	1927	1927	0
292	20231017	135500	18774345	1927	1927	1927	1927	0
293	20231017	135400	18774345	1927	1927	1927	1927	0
294	20231017	135300	18774345	1927	1927	1927	1927	5
295	20231017	135200	18764710	1927	1927	1927	1927	2
296	20231017	135100	18760856	1927	1927	1927	1927	0
297	20231017	135000	18760856	1927	1927	1927	1927	0
298	20231017	134900	18760856	1927	1927	1927	1927	0
299	20231017	134800	18760856	1927	1927	1927	1927	0
300	20231017	134700	18760856	1927	1927	1927	1927	0
301	20231017	134600	18760856	1927	1927	1927	1927	0
302	20231017	134500	18760856	1927	1927	1927	1927	0
303	20231017	134400	18760856	1927	1927	1927	1927	0
304	20231017	134300	18760856	1927	1927	1927	1927	0
305	20231017	134200	18760856	1927	1927	1927	1927	0
306	20231017	134100	18760856	1927	1927	1927	1927	0
307	20231017	134000	18760856	1927	1927	1927	1927	0
308	20231017	133900	18760856	1927	1927	1927	1927	0
309	20231017	133800	18760856	1927	1927	1927	1927	0
310	20231017	133700	18760856	1927	1927	1927	1927	0
311	20231017	133600	18760856	1927	1927	1927	1927	0
312	20231017	133500	18760856	1927	1927	1927	1927	0
313	20231017	133400	18760856	1927	1927	1927	1927	0
314	20231017	133300	18760856	1927	1927	1927	1927	0
315	20231017	133200	18760856	1927	1927	1927	1927	0
316	20231017	133100	18760856	1927	1927	1927	1927	0
317	20231017	133000	18760856	1927	1927	1927	1927	0
318	20231017	132900	18760856	1927	1927	1927	1927	0
319	20231017	132800	18760856	1927	1927	1927	1927	0
320	20231017	132700	18760856	1927	1927	1927	1927	2
321	20231017	132600	18757002	1927	1927	1927	1927	0
322	20231017	132500	18757002	1927	1927	1927	1927	1
323	20231017	132400	18755075	1919	1919	1919	1919	10
324	20231017	132300	18735885	1927	1927	1927	1927	0
325	20231017	132200	18735885	1927	1927	1927	1927	0
326	20231017	132100	18735885	1927	1927	1927	1927	0
327	20231017	132000	18735885	1927	1927	1927	1927	0
328	20231017	131900	18735885	1927	1927	1927	1927	0
329	20231017	131800	18735885	1927	1927	1927	1927	0
330	20231017	131700	18735885	1927	1927	1927	1927	1
331	20231017	131600	18733958	1927	1927	1927	1927	5
332	20231017	131500	18724323	1927	1927	1927	1927	1
333	20231017	131400	18722396	1927	1927	1927	1927	1
334	20231017	131300	18720469	1927	1927	1927	1927	0
335	20231017	131200	18720469	1927	1927	1927	1927	0
336	20231017	131100	18720469	1927	1927	1927	1927	0
337	20231017	131000	18720469	1927	1927	1927	1927	0
338	20231017	130900	18720469	1927	1927	1927	1927	0
339	20231017	130800	18720469	1927	1927	1927	1927	0
340	20231017	130700	18720469	1927	1927	1927	1927	0
341	20231017	130600	18720469	1927	1927	1927	1927	0
342	20231017	130500	18720469	1927	1927	1927	1927	1
343	20231017	130400	18718542	1927	1927	1927	1927	1
344	20231017	130300	18716615	1927	1927	1927	1927	0
345	20231017	130200	18716615	1927	1927	1927	1927	0
346	20231017	130100	18716615	1927	1927	1927	1927	0
347	20231017	130000	18716615	1927	1927	1927	1927	0
348	20231017	125900	18716615	1927	1927	1927	1927	100
349	20231017	125800	18523915	1928	1928	1928	1928	0
350	20231017	125700	18523915	1928	1928	1928	1928	0
351	20231017	125600	18523915	1928	1928	1928	1928	0
352	20231017	125500	18523915	1928	1928	1928	1928	0
353	20231017	125400	18523915	1928	1928	1928	1928	0
354	20231017	125300	18523915	1928	1928	1928	1928	0
355	20231017	125200	18523915	1928	1928	1928	1928	0
356	20231017	125100	18523915	1928	1928	1928	1928	0
357	20231017	125000	18523915	1928	1928	1928	1928	0
358	20231017	124900	18523915	1928	1928	1928	1928	0
359	20231017	124800	18523915	1928	1928	1928	1928	0
360	20231017	124700	18523915	1928	1928	1928	1928	0
361	20231017	124600	18523915	1928	1928	1928	1928	0
362	20231017	124500	18523915	1928	1928	1928	1928	0
363	20231017	124400	18523915	1928	1928	1928	1928	0
364	20231017	124300	18523915	1928	1928	1928	1928	0
365	20231017	124200	18523915	1928	1928	1928	1928	1
366	20231017	124100	18521987	1919	1919	1919	1919	0
367	20231017	124000	18521987	1919	1919	1919	1919	0
368	20231017	123900	18521987	1919	1919	1919	1919	0
369	20231017	123800	18521987	1919	1919	1919	1919	0
370	20231017	123700	18521987	1919	1920	1920	1919	42
371	20231017	123600	18441379	1929	1929	1929	1929	0
372	20231017	123500	18441379	1929	1929	1929	1929	0
373	20231017	123400	18441379	1929	1929	1929	1929	0
374	20231017	123300	18441379	1929	1929	1929	1929	0
375	20231017	123200	18441379	1929	1929	1929	1929	0
376	20231017	123100	18441379	1929	1929	1929	1929	0
377	20231017	123000	18441379	1929	1929	1929	1929	0
378	20231017	122900	18441379	1929	1929	1929	1929	0
379	20231017	122800	18441379	1929	1929	1929	1929	0
380	20231017	122700	18441379	1929	1929	1929	1929	0
381	20231017	122600	18441379	1929	1929	1929	1929	0
382	20231017	122500	18441379	1929	1929	1929	1929	0
383	20231017	122400	18441379	1929	1929	1929	1929	0
384	20231017	122300	18441379	1929	1929	1929	1929	0
385	20231017	122200	18441379	1929	1929	1929	1929	0
386	20231017	122100	18441379	1929	1929	1929	1929	0
387	20231017	122000	18441379	1929	1929	1929	1929	0
388	20231017	121900	18441379	1929	1929	1929	1929	0
389	20231017	121800	18441379	1929	1929	1929	1929	0
390	20231017	121700	18441379	1929	1929	1929	1929	0
391	20231017	121600	18441379	1929	1929	1929	1929	0
392	20231017	121500	18441379	1929	1929	1929	1929	1
393	20231017	121400	18439450	1918	1918	1918	1918	0
394	20231017	121300	18439450	1918	1918	1918	1918	0
395	20231017	121200	18439450	1918	1918	1918	1918	1
396	20231017	121100	18437532	1929	1929	1929	1929	0
397	20231017	121000	18437532	1929	1929	1929	1929	0
398	20231017	120900	18437532	1929	1929	1929	1929	0
399	20231017	120800	18437532	1929	1929	1929	1929	3
400	20231017	120700	18431745	1929	1929	1929	1929	0
401	20231017	120600	18431745	1929	1929	1929	1929	0
402	20231017	120500	18431745	1929	1929	1929	1929	0
403	20231017	120400	18431745	1929	1929	1929	1929	0
404	20231017	120300	18431745	1929	1929	1929	1929	0
405	20231017	120200	18431745	1929	1929	1929	1929	0
406	20231017	120100	18431745	1929	1929	1929	1929	0
407	20231017	120000	18431745	1929	1929	1929	1929	0
408	20231017	115900	18431745	1929	1929	1929	1929	0
409	20231017	115800	18431745	1929	1929	1929	1929	0
410	20231017	115700	18431745	1929	1929	1929	1929	0
411	20231017	115600	18431745	1929	1929	1929	1929	0
412	20231017	115500	18431745	1929	1929	1929	1929	0
413	20231017	115400	18431745	1929	1929	1929	1929	0
414	20231017	115300	18431745	1929	1929	1929	1929	0
415	20231017	115200	18431745	1929	1929	1929	1929	0
416	20231017	115100	18431745	1929	1929	1929	1929	0
417	20231017	115000	18431745	1929	1929	1929	1929	0
418	20231017	114900	18431745	1929	1929	1929	1929	0
419	20231017	114800	18431745	1929	1929	1929	1929	0
420	20231017	114700	18431745	1929	1929	1929	1929	0
421	20231017	114600	18431745	1929	1929	1929	1929	0
422	20231017	114500	18431745	1929	1929	1929	1929	0
423	20231017	114400	18431745	1929	1929	1929	1929	0
424	20231017	114300	18431745	1929	1929	1929	1929	0
425	20231017	114200	18431745	1929	1929	1929	1929	0
426	20231017	114100	18431745	1929	1929	1929	1929	0
427	20231017	114000	18431745	1929	1929	1929	1929	0
428	20231017	113900	18431745	1929	1929	1929	1929	0
429	20231017	113800	18431745	1929	1929	1929	1929	0
430	20231017	113700	18431745	1929	1929	1929	1929	0
431	20231017	113600	18431745	1929	1929	1929	1929	0
432	20231017	113500	18431745	1929	1929	1929	1929	0
433	20231017	113400	18431745	1929	1929	1929	1929	0
434	20231017	113300	18431745	1929	1929	1929	1929	0
435	20231017	113200	18431745	1929	1929	1929	1929	0
436	20231017	113100	18431745	1929	1929	1929	1929	0
437	20231017	113000	18431745	1929	1929	1929	1929	0
438	20231017	112900	18431745	1929	1929	1929	1929	0
439	20231017	112800	18431745	1929	1929	1929	1929	0
440	20231017	112700	18431745	1929	1929	1929	1929	0
441	20231017	112600	18431745	1929	1929	1929	1929	100
442	20231017	112500	18238845	1919	1919	1919	1919	0
443	20231017	112400	18238845	1919	1919	1919	1919	0
444	20231017	112300	18238845	1919	1919	1919	1919	168
445	20231017	112200	17916453	1929	1929	1929	1929	0
446	20231017	112100	17916453	1929	1929	1929	1929	0
447	20231017	112000	17916453	1929	1929	1929	1929	0
448	20231017	111900	17916453	1929	1929	1929	1929	0
449	20231017	111800	17916453	1929	1929	1929	1929	0
450	20231017	111700	17916453	1929	1929	1929	1929	0
451	20231017	111600	17916453	1929	1929	1929	1929	0
452	20231017	111500	17916453	1929	1929	1929	1929	0
453	20231017	111400	17916453	1929	1929	1929	1929	0
454	20231017	111300	17916453	1929	1929	1929	1929	0
455	20231017	111200	17916453	1929	1929	1929	1929	0
456	20231017	111100	17916453	1929	1929	1929	1929	0
457	20231017	111000	17916453	1929	1929	1929	1929	0
458	20231017	110900	17916453	1929	1929	1929	1929	0
459	20231017	110800	17916453	1929	1929	1929	1929	0
460	20231017	110700	17916453	1929	1929	1929	1929	0
461	20231017	110600	17916453	1929	1929	1929	1929	0
462	20231017	110500	17916453	1929	1929	1929	1929	0
463	20231017	110400	17916453	1929	1929	1929	1929	0
464	20231017	110300	17916453	1929	1929	1929	1929	0
465	20231017	110200	17916453	1929	1929	1929	1929	0
466	20231017	110100	17916453	1929	1929	1929	1929	0
467	20231017	110000	17916453	1929	1929	1929	1929	0
468	20231017	105900	17916453	1929	1929	1929	1929	0
469	20231017	105800	17916453	1929	1929	1929	1929	0
470	20231017	105700	17916453	1929	1929	1929	1929	0
471	20231017	105600	17916453	1929	1929	1929	1929	0
472	20231017	105500	17916453	1929	1929	1929	1929	0
473	20231017	105400	17916453	1929	1929	1929	1929	0
474	20231017	105300	17916453	1929	1929	1929	1929	0
475	20231017	105200	17916453	1929	1929	1929	1929	0
476	20231017	105100	17916453	1929	1929	1929	1929	0
477	20231017	105000	17916453	1929	1929	1929	1929	0
478	20231017	104900	17916453	1929	1929	1929	1929	0
479	20231017	104800	17916453	1929	1929	1929	1929	0
480	20231017	104700	17916453	1929	1929	1929	1929	0
481	20231017	104600	17916453	1929	1929	1929	1929	0
482	20231017	104500	17916453	1929	1929	1929	1929	1
483	20231017	104400	17914524	1929	1929	1929	1929	0
484	20231017	104300	17914524	1929	1929	1929	1929	0
485	20231017	104200	17914524	1929	1929	1929	1929	0
486	20231017	104100	17914524	1929	1929	1929	1929	0
487	20231017	104000	17914524	1929	1929	1929	1929	0
488	20231017	103900	17914524	1929	1929	1929	1929	0
489	20231017	103800	17914524	1929	1929	1929	1929	0
490	20231017	103700	17914524	1929	1929	1929	1929	0
491	20231017	103600	17914524	1929	1929	1929	1929	0
492	20231017	103500	17914524	1929	1929	1929	1929	0
493	20231017	103400	17914524	1929	1929	1929	1929	0
494	20231017	103300	17914524	1929	1929	1929	1929	0
495	20231017	103200	17914524	1929	1929	1929	1929	0
496	20231017	103100	17914524	1929	1929	1929	1929	1
497	20231017	103000	17912595	1930	1930	1930	1930	0
498	20231017	102900	17912595	1930	1930	1930	1930	0
499	20231017	102800	17912595	1930	1930	1930	1930	0
500	20231017	102700	17912595	1930	1930	1930	1930	0
501	20231017	102600	17912595	1930	1930	1930	1930	0
502	20231017	102500	17912595	1930	1930	1930	1930	0
503	20231017	102400	17912595	1930	1930	1930	1930	0
504	20231017	102300	17912595	1930	1930	1930	1930	0
505	20231017	102200	17912595	1930	1930	1930	1930	0
506	20231017	102100	17912595	1930	1930	1930	1930	0
507	20231017	102000	17912595	1930	1930	1930	1930	0
508	20231017	101900	17912595	1930	1930	1930	1930	1
509	20231017	101800	17910665	1930	1930	1930	1930	0
510	20231017	101700	17910665	1930	1930	1930	1930	0
511	20231017	101600	17910665	1930	1930	1930	1930	1
512	20231017	101500	17908735	1919	1919	1919	1919	3
513	20231017	101400	17902978	1919	1919	1919	1919	0
514	20231017	101300	17902978	1919	1919	1919	1919	0
515	20231017	101200	17902978	1919	1919	1919	1919	0
516	20231017	101100	17902978	1919	1919	1919	1919	0
517	20231017	101000	17902978	1919	1919	1919	1919	0
518	20231017	100900	17902978	1919	1919	1919	1919	0
519	20231017	100800	17902978	1919	1919	1919	1919	0
520	20231017	100700	17902978	1919	1919	1919	1919	1
521	20231017	100600	17901059	1930	1930	1930	1930	0
522	20231017	100500	17901059	1930	1930	1930	1930	50
523	20231017	100400	17804559	1930	1920	1930	1920	781
524	20231017	100300	16302485	1920	1920	1920	1920	0
525	20231017	100200	16302485	1920	1920	1920	1920	5
526	20231017	100100	16292885	1921	1921	1921	1921	0
527	20231017	100000	16292885	1921	1921	1921	1921	0
528	20231017	095900	16292885	1921	1921	1921	1921	1
529	20231017	095800	16290964	1921	1921	1921	1921	0
530	20231017	095700	16290964	1921	1920	1921	1920	39
531	20231017	095600	16216083	1920	1920	1920	1920	0
532	20231017	095500	16216083	1920	1920	1920	1920	0
533	20231017	095400	16216083	1920	1920	1920	1920	0
534	20231017	095300	16216083	1920	1920	1920	1920	0
535	20231017	095200	16216083	1920	1920	1920	1920	0
536	20231017	095100	16216083	1920	1920	1920	1920	0
537	20231017	095000	16216083	1920	1920	1920	1920	0
538	20231017	094900	16216083	1920	1920	1920	1920	1197
539	20231017	094800	13917843	1920	1920	1920	1920	50
540	20231017	094700	13821843	1920	1920	1920	1920	0
541	20231017	094600	13821843	1920	1920	1920	1920	0
542	20231017	094500	13821843	1920	1920	1920	1920	0
543	20231017	094400	13821843	1920	1920	1920	1920	0
544	20231017	094300	13821843	1920	1920	1920	1920	0
545	20231017	094200	13821843	1920	1920	1920	1920	0
546	20231017	094100	13821843	1920	1920	1920	1920	0
547	20231017	094000	13821843	1920	1920	1920	1920	0
548	20231017	093900	13821843	1920	1920	1920	1920	0
549	20231017	093800	13821843	1920	1920	1920	1920	50
550	20231017	093700	13725843	1920	1920	1920	1920	0
551	20231017	093600	13725843	1920	1920	1920	1920	0
552	20231017	093500	13725843	1920	1920	1920	1920	0
553	20231017	093400	13725843	1920	1920	1920	1920	325
554	20231017	093300	13101843	1920	1920	1920	1920	101
555	20231017	093200	12907923	1920	1920	1920	1920	110
556	20231017	093100	12696723	1920	1921	1921	1920	33
557	20231017	093000	12633353	1920	1920	1920	1920	0
558	20231017	092900	12633353	1920	1920	1920	1920	0
559	20231017	092800	12633353	1920	1920	1920	1920	707
560	20231017	092700	11275913	1920	1920	1920	1920	0
561	20231017	092600	11275913	1920	1920	1920	1920	40
562	20231017	092500	11199113	1920	1920	1920	1920	1
563	20231017	092400	11197193	1920	1920	1920	1920	0
564	20231017	092300	11197193	1920	1920	1920	1920	0
565	20231017	092200	11197193	1920	1920	1920	1920	0
566	20231017	092100	11197193	1920	1920	1920	1920	0
567	20231017	092000	11197193	1920	1920	1920	1920	0
568	20231017	091900	11197193	1920	1920	1920	1920	0
569	20231017	091800	11197193	1920	1917	1920	1917	5637
570	20231017	091700	377300	1917	1917	1917	1917	5
571	20231017	091600	367715	1917	1917	1917	1917	0
572	20231017	091500	367715	1917	1906	1917	1897	117
573	20231017	091400	145269	1918	1918	1919	1918	26
574	20231017	091300	95399	1917	1917	1917	1917	1
575	20231017	091200	93482	1917	1917	1917	1917	16
576	20231017	091100	62810	1917	1917	1917	1917	1
577	20231017	091000	60893	1900	1900	1900	1900	0
578	20231017	090900	60893	1900	1900	1900	1900	0
579	20231017	090800	60893	1900	1900	1900	1900	0
580	20231017	090700	60893	1900	1900	1900	1900	0
581	20231017	090600	60893	1900	1900	1900	1900	0
582	20231017	090500	60893	1900	1916	1916	1900	30
583	20231017	090400	3814	1917	1917	1917	1917	1
584	20231017	090300	1897	1897	1897	1897	1897	0
585	20231017	090200	1897	1897	1897	1897	1897	0
586	20231017	090100	1897	1897	1897	1897	1897	0
587	20231017	090000	1897	1897	1897	1897	1897	1