KissMeData/007280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184500	37870294	1921	1921	1921	1921	2461
3	20231019	184400	37870294	1921	1921	1921	1921	0
4	20231019	184300	37870294	1921	1921	1921	1921	0
5	20231019	184200	37870294	1921	1921	1921	1921	0
6	20231019	184100	37870294	1921	1921	1921	1921	0
7	20231019	184000	37870294	1921	1921	1921	1921	0
8	20231019	183900	37870294	1921	1921	1921	1921	0
9	20231019	183800	37870294	1921	1921	1921	1921	0
10	20231019	183700	37870294	1921	1921	1921	1921	0
11	20231019	183600	37870294	1921	1921	1921	1921	0
12	20231019	183500	37870294	1921	1921	1921	1921	0
13	20231019	183400	37870294	1921	1921	1921	1921	0
14	20231019	183300	37870294	1921	1921	1921	1921	0
15	20231019	183200	37870294	1921	1921	1921	1921	0
16	20231019	183100	37870294	1921	1921	1921	1921	0
17	20231019	183000	37870294	1921	1921	1921	1921	0
18	20231019	182900	37870294	1921	1921	1921	1921	0
19	20231019	182800	37870294	1921	1921	1921	1921	0
20	20231019	182700	37870294	1921	1921	1921	1921	0
21	20231019	182600	37870294	1921	1921	1921	1921	0
22	20231019	182500	37870294	1921	1921	1921	1921	0
23	20231019	182400	37870294	1921	1921	1921	1921	0
24	20231019	182300	37870294	1921	1921	1921	1921	0
25	20231019	182200	37870294	1921	1921	1921	1921	0
26	20231019	182100	37870294	1921	1921	1921	1921	0
27	20231019	182000	37870294	1921	1921	1921	1921	0
28	20231019	181900	37870294	1921	1921	1921	1921	0
29	20231019	181800	37870294	1921	1921	1921	1921	0
30	20231019	181700	37870294	1921	1921	1921	1921	0
31	20231019	181600	37870294	1921	1921	1921	1921	0
32	20231019	181500	37870294	1921	1921	1921	1921	2461
33	20231019	181400	37870294	1921	1921	1921	1921	0
34	20231019	181300	37870294	1921	1921	1921	1921	0
35	20231019	181200	37870294	1921	1921	1921	1921	0
36	20231019	181100	37870294	1921	1921	1921	1921	0
37	20231019	181000	37870294	1921	1921	1921	1921	0
38	20231019	180900	37870294	1921	1921	1921	1921	0
39	20231019	180800	37870294	1921	1921	1921	1921	0
40	20231019	180700	37870294	1921	1921	1921	1921	0
41	20231019	180600	37870294	1921	1921	1921	1921	0
42	20231019	180500	37870294	1921	1921	1921	1921	0
43	20231019	180400	37870294	1921	1921	1921	1921	0
44	20231019	180300	37870294	1921	1921	1921	1921	0
45	20231019	180200	37870294	1921	1921	1921	1921	0
46	20231019	180100	37870294	1921	1921	1921	1921	0
47	20231019	180000	37870294	1921	1921	1921	1921	0
48	20231019	175900	37870294	1921	1921	1921	1921	0
49	20231019	175800	37870294	1921	1921	1921	1921	0
50	20231019	175700	37870294	1921	1921	1921	1921	0
51	20231019	175600	37870294	1921	1921	1921	1921	0
52	20231019	175500	37870294	1921	1921	1921	1921	0
53	20231019	175400	37870294	1921	1921	1921	1921	0
54	20231019	175300	37870294	1921	1921	1921	1921	0
55	20231019	175200	37870294	1921	1921	1921	1921	0
56	20231019	175100	37870294	1921	1921	1921	1921	0
57	20231019	175000	37870294	1921	1921	1921	1921	0
58	20231019	174900	37870294	1921	1921	1921	1921	0
59	20231019	174800	37870294	1921	1921	1921	1921	0
60	20231019	174700	37870294	1921	1921	1921	1921	0
61	20231019	174600	37870294	1921	1921	1921	1921	0
62	20231019	174500	37870294	1921	1921	1921	1921	2461
63	20231019	174400	37870294	1921	1921	1921	1921	0
64	20231019	174300	37870294	1921	1921	1921	1921	0
65	20231019	174200	37870294	1921	1921	1921	1921	0
66	20231019	174100	37870294	1921	1921	1921	1921	0
67	20231019	174000	37870294	1921	1921	1921	1921	0
68	20231019	173900	37870294	1921	1921	1921	1921	0
69	20231019	173800	37870294	1921	1921	1921	1921	0
70	20231019	173700	37870294	1921	1921	1921	1921	0
71	20231019	173600	37870294	1921	1921	1921	1921	0
72	20231019	173500	37870294	1921	1921	1921	1921	0
73	20231019	173400	37870294	1921	1921	1921	1921	0
74	20231019	173300	37870294	1921	1921	1921	1921	0
75	20231019	173200	37870294	1921	1921	1921	1921	0
76	20231019	173100	37870294	1921	1921	1921	1921	0
77	20231019	173000	37870294	1921	1921	1921	1921	0
78	20231019	172900	37870294	1921	1921	1921	1921	0
79	20231019	172800	37870294	1921	1921	1921	1921	0
80	20231019	172700	37870294	1921	1921	1921	1921	0
81	20231019	172600	37870294	1921	1921	1921	1921	0
82	20231019	172500	37870294	1921	1921	1921	1921	0
83	20231019	172400	37870294	1921	1921	1921	1921	0
84	20231019	172300	37870294	1921	1921	1921	1921	0
85	20231019	172200	37870294	1921	1921	1921	1921	0
86	20231019	172100	37870294	1921	1921	1921	1921	0
87	20231019	172000	37870294	1921	1921	1921	1921	0
88	20231019	171900	37870294	1921	1921	1921	1921	0
89	20231019	171800	37870294	1921	1921	1921	1921	0
90	20231019	171700	37870294	1921	1921	1921	1921	0
91	20231019	171600	37870294	1921	1921	1921	1921	0
92	20231019	171500	37870294	1921	1921	1921	1921	2461
93	20231019	171400	37870294	1921	1921	1921	1921	0
94	20231019	171300	37870294	1921	1921	1921	1921	0
95	20231019	171200	37870294	1921	1921	1921	1921	0
96	20231019	171100	37870294	1921	1921	1921	1921	0
97	20231019	171000	37870294	1921	1921	1921	1921	0
98	20231019	170900	37870294	1921	1921	1921	1921	0
99	20231019	170800	37870294	1921	1921	1921	1921	0
100	20231019	170700	37870294	1921	1921	1921	1921	0
101	20231019	170600	37870294	1921	1921	1921	1921	0
102	20231019	170500	37870294	1921	1921	1921	1921	0
103	20231019	170400	37870294	1921	1921	1921	1921	0
104	20231019	170300	37870294	1921	1921	1921	1921	0
105	20231019	170200	37870294	1921	1921	1921	1921	0
106	20231019	170100	37870294	1921	1921	1921	1921	0
107	20231019	170000	37870294	1921	1921	1921	1921	0
108	20231019	165900	37870294	1921	1921	1921	1921	0
109	20231019	165800	37870294	1921	1921	1921	1921	0
110	20231019	165700	37870294	1921	1921	1921	1921	0
111	20231019	165600	37870294	1921	1921	1921	1921	0
112	20231019	165500	37870294	1921	1921	1921	1921	0
113	20231019	165400	37870294	1921	1921	1921	1921	0
114	20231019	165300	37870294	1921	1921	1921	1921	0
115	20231019	165200	37870294	1921	1921	1921	1921	0
116	20231019	165100	37870294	1921	1921	1921	1921	0
117	20231019	165000	37870294	1921	1921	1921	1921	0
118	20231019	164900	37870294	1921	1921	1921	1921	0
119	20231019	164800	37870294	1921	1921	1921	1921	0
120	20231019	164700	37870294	1921	1921	1921	1921	0
121	20231019	164600	37870294	1921	1921	1921	1921	0
122	20231019	164500	37870294	1921	1921	1921	1921	2461
123	20231019	164400	37870294	1921	1921	1921	1921	0
124	20231019	164300	37870294	1921	1921	1921	1921	0
125	20231019	164200	37870294	1921	1921	1921	1921	0
126	20231019	164100	37870294	1921	1921	1921	1921	0
127	20231019	164000	37870294	1921	1921	1921	1921	0
128	20231019	163900	37870294	1921	1921	1921	1921	0
129	20231019	163800	37870294	1921	1921	1921	1921	0
130	20231019	163700	37870294	1921	1921	1921	1921	0
131	20231019	163600	37870294	1921	1921	1921	1921	0
132	20231019	163500	37870294	1921	1921	1921	1921	0
133	20231019	163400	37870294	1921	1921	1921	1921	0
134	20231019	163300	37870294	1921	1921	1921	1921	0
135	20231019	163200	37870294	1921	1921	1921	1921	0
136	20231019	163100	37870294	1921	1921	1921	1921	0
137	20231019	163000	37870294	1921	1921	1921	1921	0
138	20231019	162900	37870294	1921	1921	1921	1921	0
139	20231019	162800	37870294	1921	1921	1921	1921	0
140	20231019	162700	37870294	1921	1921	1921	1921	0
141	20231019	162600	37870294	1921	1921	1921	1921	0
142	20231019	162500	37870294	1921	1921	1921	1921	0
143	20231019	162400	37870294	1921	1921	1921	1921	0
144	20231019	162300	37870294	1921	1921	1921	1921	0
145	20231019	162200	37870294	1921	1921	1921	1921	0
146	20231019	162100	37870294	1921	1921	1921	1921	0
147	20231019	162000	37870294	1921	1921	1921	1921	0
148	20231019	161900	37870294	1921	1921	1921	1921	0
149	20231019	161800	37870294	1921	1921	1921	1921	0
150	20231019	161700	37870294	1921	1921	1921	1921	0
151	20231019	161600	37870294	1921	1921	1921	1921	0
152	20231019	161500	37870294	1921	1921	1921	1921	2461
153	20231019	161400	37870294	1921	1921	1921	1921	0
154	20231019	161300	37870294	1921	1921	1921	1921	0
155	20231019	161200	37870294	1921	1921	1921	1921	0
156	20231019	161100	37870294	1921	1921	1921	1921	0
157	20231019	161000	37870294	1921	1921	1921	1921	0
158	20231019	160900	37870294	1921	1921	1921	1921	0
159	20231019	160800	37870294	1921	1921	1921	1921	0
160	20231019	160700	37870294	1921	1921	1921	1921	0
161	20231019	160600	37870294	1921	1921	1921	1921	0
162	20231019	160500	37870294	1921	1921	1921	1921	0
163	20231019	160400	37870294	1921	1921	1921	1921	0
164	20231019	160300	37870294	1921	1921	1921	1921	0
165	20231019	160200	37870294	1921	1921	1921	1921	0
166	20231019	160100	37870294	1921	1921	1921	1921	0
167	20231019	160000	37870294	1921	1921	1921	1921	0
168	20231019	155900	37870294	1921	1921	1921	1921	0
169	20231019	155800	37870294	1921	1921	1921	1921	0
170	20231019	155700	37870294	1921	1921	1921	1921	0
171	20231019	155600	37870294	1921	1921	1921	1921	0
172	20231019	155500	37870294	1921	1921	1921	1921	0
173	20231019	155400	37870294	1921	1921	1921	1921	0
174	20231019	155300	37870294	1921	1921	1921	1921	0
175	20231019	155200	37870294	1921	1921	1921	1921	0
176	20231019	155100	37870294	1921	1921	1921	1921	0
177	20231019	155000	37870294	1921	1921	1921	1921	0
178	20231019	154900	37870294	1921	1921	1921	1921	0
179	20231019	154800	37870294	1921	1921	1921	1921	0
180	20231019	154700	37870294	1921	1921	1921	1921	0
181	20231019	154600	37870294	1921	1921	1921	1921	0
182	20231019	154500	37870294	1921	1921	1921	1921	2461
183	20231019	154400	37870294	1921	1921	1921	1921	0
184	20231019	154300	37870294	1921	1921	1921	1921	0
185	20231019	154200	37870294	1921	1921	1921	1921	0
186	20231019	154100	37870294	1921	1921	1921	1921	0
187	20231019	154000	37870294	1921	1921	1921	1921	0
188	20231019	153900	37870294	1921	1921	1921	1921	0
189	20231019	153800	37870294	1921	1921	1921	1921	0
190	20231019	153700	37870294	1921	1921	1921	1921	0
191	20231019	153600	37870294	1921	1921	1921	1921	0
192	20231019	153500	37870294	1921	1921	1921	1921	0
193	20231019	153400	37870294	1921	1921	1921	1921	0
194	20231019	153300	37870294	1921	1921	1921	1921	0
195	20231019	153200	37870294	1921	1921	1921	1921	0
196	20231019	153100	37870294	1921	1921	1921	1921	0
197	20231019	153000	37870294	1921	1921	1921	1921	2461
198	20231019	152900	33142713	1908	1908	1908	1908	0
199	20231019	152800	33142713	1908	1908	1908	1908	0
200	20231019	152700	33142713	1908	1908	1908	1908	0
201	20231019	152600	33142713	1908	1908	1908	1908	0
202	20231019	152500	33142713	1908	1908	1908	1908	0
203	20231019	152400	33142713	1908	1908	1908	1908	0
204	20231019	152300	33142713	1908	1908	1908	1908	0
205	20231019	152200	33142713	1908	1908	1908	1908	0
206	20231019	152100	33142713	1908	1908	1908	1908	0
207	20231019	152000	33142713	1908	1908	1908	1908	0
208	20231019	151900	33142713	1908	1908	1908	1908	330
209	20231019	151800	32513073	1890	1890	1890	1890	0
210	20231019	151700	32513073	1890	1890	1890	1890	0
211	20231019	151600	32513073	1890	1890	1890	1890	0
212	20231019	151500	32513073	1890	1890	1890	1890	0
213	20231019	151400	32513073	1890	1890	1890	1890	68
214	20231019	151300	32384553	1889	1889	1889	1889	0
215	20231019	151200	32384553	1889	1890	1890	1889	299
216	20231019	151100	31819460	1909	1909	1909	1909	0
217	20231019	151000	31819460	1909	1909	1909	1909	0
218	20231019	150900	31819460	1909	1909	1909	1909	0
219	20231019	150800	31819460	1909	1909	1909	1909	1
220	20231019	150700	31817551	1890	1893	1893	1890	1346
221	20231019	150600	29272204	1892	1892	1892	1892	0
222	20231019	150500	29272204	1892	1892	1892	1892	0
223	20231019	150400	29272204	1892	1898	1898	1892	499
224	20231019	150300	28326929	1899	1899	1899	1899	0
225	20231019	150200	28326929	1899	1899	1899	1899	0
226	20231019	150100	28326929	1899	1899	1899	1899	0
227	20231019	150000	28326929	1899	1899	1899	1899	0
228	20231019	145900	28326929	1899	1899	1899	1899	0
229	20231019	145800	28326929	1899	1899	1899	1899	0
230	20231019	145700	28326929	1899	1899	1899	1899	0
231	20231019	145600	28326929	1899	1899	1899	1899	0
232	20231019	145500	28326929	1899	1899	1899	1899	0
233	20231019	145400	28326929	1899	1899	1899	1899	10
234	20231019	145300	28307939	1899	1905	1905	1899	1844
235	20231019	145200	24804467	1905	1905	1905	1905	0
236	20231019	145100	24804467	1905	1905	1905	1905	0
237	20231019	145000	24804467	1905	1905	1905	1905	0
238	20231019	144900	24804467	1905	1905	1905	1905	0
239	20231019	144800	24804467	1905	1906	1906	1905	175
240	20231019	144700	24471020	1906	1906	1906	1906	171
241	20231019	144600	24145094	1910	1910	1910	1910	6
242	20231019	144500	24133634	1906	1906	1906	1906	0
243	20231019	144400	24133634	1906	1906	1906	1906	0
244	20231019	144300	24133634	1906	1906	1906	1906	0
245	20231019	144200	24133634	1906	1906	1906	1906	0
246	20231019	144100	24133634	1906	1906	1906	1906	0
247	20231019	144000	24133634	1906	1906	1906	1906	110
248	20231019	143900	23923974	1910	1910	1910	1910	1
249	20231019	143800	23922064	1907	1907	1907	1907	329
250	20231019	143700	23294661	1910	1910	1910	1910	6
251	20231019	143600	23283201	1910	1910	1910	1910	0
252	20231019	143500	23283201	1910	1910	1910	1910	0
253	20231019	143400	23283201	1910	1907	1910	1907	329
254	20231019	143300	22655783	1907	1907	1907	1907	0
255	20231019	143200	22655783	1907	1907	1907	1907	0
256	20231019	143100	22655783	1907	1907	1907	1907	0
257	20231019	143000	22655783	1907	1907	1907	1907	0
258	20231019	142900	22655783	1907	1907	1907	1907	0
259	20231019	142800	22655783	1907	1907	1907	1907	0
260	20231019	142700	22655783	1907	1907	1907	1907	0
261	20231019	142600	22655783	1907	1907	1907	1907	0
262	20231019	142500	22655783	1907	1907	1907	1907	26
263	20231019	142400	22606201	1907	1907	1907	1907	0
264	20231019	142300	22606201	1907	1907	1907	1907	0
265	20231019	142200	22606201	1907	1907	1907	1907	0
266	20231019	142100	22606201	1907	1907	1907	1907	0
267	20231019	142000	22606201	1907	1907	1907	1907	0
268	20231019	141900	22606201	1907	1907	1907	1907	0
269	20231019	141800	22606201	1907	1907	1907	1907	0
270	20231019	141700	22606201	1907	1907	1907	1907	0
271	20231019	141600	22606201	1907	1907	1907	1907	0
272	20231019	141500	22606201	1907	1907	1907	1907	0
273	20231019	141400	22606201	1907	1907	1907	1907	0
274	20231019	141300	22606201	1907	1907	1907	1907	0
275	20231019	141200	22606201	1907	1907	1907	1907	0
276	20231019	141100	22606201	1907	1907	1907	1907	0
277	20231019	141000	22606201	1907	1907	1907	1907	0
278	20231019	140900	22606201	1907	1907	1907	1907	0
279	20231019	140800	22606201	1907	1907	1907	1907	0
280	20231019	140700	22606201	1907	1907	1907	1907	0
281	20231019	140600	22606201	1907	1907	1907	1907	0
282	20231019	140500	22606201	1907	1907	1907	1907	0
283	20231019	140400	22606201	1907	1907	1907	1907	0
284	20231019	140300	22606201	1907	1907	1907	1907	0
285	20231019	140200	22606201	1907	1907	1907	1907	0
286	20231019	140100	22606201	1907	1907	1907	1907	0
287	20231019	140000	22606201	1907	1905	1907	1905	129
288	20231019	135900	22360204	1900	1900	1900	1900	0
289	20231019	135800	22360204	1900	1900	1900	1900	0
290	20231019	135700	22360204	1900	1900	1900	1900	0
291	20231019	135600	22360204	1900	1900	1900	1900	0
292	20231019	135500	22360204	1900	1900	1900	1900	0
293	20231019	135400	22360204	1900	1900	1900	1900	377
294	20231019	135300	21643904	1899	1899	1899	1899	0
295	20231019	135200	21643904	1899	1899	1899	1899	238
296	20231019	135100	21191942	1899	1899	1899	1899	0
297	20231019	135000	21191942	1899	1899	1899	1899	0
298	20231019	134900	21191942	1899	1899	1899	1899	0
299	20231019	134800	21191942	1899	1899	1899	1899	0
300	20231019	134700	21191942	1899	1899	1899	1899	0
301	20231019	134600	21191942	1899	1899	1899	1899	0
302	20231019	134500	21191942	1899	1899	1899	1899	0
303	20231019	134400	21191942	1899	1899	1899	1899	0
304	20231019	134300	21191942	1899	1899	1899	1899	157
305	20231019	134200	20893799	1899	1899	1899	1899	3
306	20231019	134100	20888102	1899	1899	1899	1899	0
307	20231019	134000	20888102	1899	1899	1899	1899	0
308	20231019	133900	20888102	1899	1899	1899	1899	0
309	20231019	133800	20888102	1899	1899	1899	1899	0
310	20231019	133700	20888102	1899	1899	1899	1899	1
311	20231019	133600	20886203	1898	1898	1898	1898	0
312	20231019	133500	20886203	1898	1898	1898	1898	0
313	20231019	133400	20886203	1898	1898	1898	1898	1
314	20231019	133300	20884305	1899	1899	1899	1899	0
315	20231019	133200	20884305	1899	1899	1899	1899	0
316	20231019	133100	20884305	1899	1899	1899	1899	0
317	20231019	133000	20884305	1899	1899	1899	1899	0
318	20231019	132900	20884305	1899	1899	1899	1899	0
319	20231019	132800	20884305	1899	1899	1899	1899	0
320	20231019	132700	20884305	1899	1899	1899	1899	0
321	20231019	132600	20884305	1899	1899	1899	1899	4
322	20231019	132500	20876709	1899	1899	1899	1899	0
323	20231019	132400	20876709	1899	1899	1899	1899	0
324	20231019	132300	20876709	1899	1899	1899	1899	0
325	20231019	132200	20876709	1899	1899	1899	1899	0
326	20231019	132100	20876709	1899	1899	1899	1899	0
327	20231019	132000	20876709	1899	1899	1899	1899	0
328	20231019	131900	20876709	1899	1899	1899	1899	6
329	20231019	131800	20865315	1899	1899	1899	1899	0
330	20231019	131700	20865315	1899	1899	1899	1899	0
331	20231019	131600	20865315	1899	1899	1899	1899	0
332	20231019	131500	20865315	1899	1899	1899	1899	0
333	20231019	131400	20865315	1899	1899	1899	1899	0
334	20231019	131300	20865315	1899	1899	1899	1899	0
335	20231019	131200	20865315	1899	1899	1899	1899	0
336	20231019	131100	20865315	1899	1899	1899	1899	280
337	20231019	131000	20333595	1899	1899	1899	1899	0
338	20231019	130900	20333595	1899	1899	1899	1899	0
339	20231019	130800	20333595	1899	1899	1899	1899	0
340	20231019	130700	20333595	1899	1899	1899	1899	0
341	20231019	130600	20333595	1899	1899	1899	1899	0
342	20231019	130500	20333595	1899	1899	1899	1899	0
343	20231019	130400	20333595	1899	1898	1899	1898	12
344	20231019	130300	20310809	1898	1898	1898	1898	1
345	20231019	130200	20308911	1897	1898	1898	1897	3
346	20231019	130100	20303218	1899	1899	1899	1899	0
347	20231019	130000	20303218	1899	1899	1899	1899	0
348	20231019	125900	20303218	1899	1899	1899	1899	0
349	20231019	125800	20303218	1899	1899	1899	1899	1
350	20231019	125700	20301319	1900	1900	1900	1900	2
351	20231019	125600	20297519	1899	1899	1899	1899	0
352	20231019	125500	20297519	1899	1899	1899	1899	0
353	20231019	125400	20297519	1899	1899	1899	1899	0
354	20231019	125300	20297519	1899	1899	1899	1899	0
355	20231019	125200	20297519	1899	1899	1899	1899	1
356	20231019	125100	20295620	1894	1894	1894	1894	0
357	20231019	125000	20295620	1894	1898	1898	1894	10
358	20231019	124900	20276669	1899	1899	1899	1899	0
359	20231019	124800	20276669	1899	1899	1899	1899	80
360	20231019	124700	20124749	1899	1899	1899	1899	575
361	20231019	124600	19032824	1895	1895	1895	1895	30
362	20231019	124500	18975974	1895	1899	1899	1895	521
363	20231019	124400	17988155	1899	1899	1899	1899	0
364	20231019	124300	17988155	1899	1899	1899	1899	27
365	20231019	124200	17936882	1899	1899	1899	1899	0
366	20231019	124100	17936882	1899	1899	1899	1899	0
367	20231019	124000	17936882	1899	1899	1899	1899	0
368	20231019	123900	17936882	1899	1899	1899	1899	0
369	20231019	123800	17936882	1899	1899	1899	1899	0
370	20231019	123700	17936882	1899	1899	1899	1899	0
371	20231019	123600	17936882	1899	1899	1899	1899	9
372	20231019	123500	17919791	1899	1899	1899	1899	0
373	20231019	123400	17919791	1899	1899	1899	1899	0
374	20231019	123300	17919791	1899	1899	1899	1899	0
375	20231019	123200	17919791	1899	1899	1899	1899	0
376	20231019	123100	17919791	1899	1899	1899	1899	0
377	20231019	123000	17919791	1899	1899	1899	1899	0
378	20231019	122900	17919791	1899	1899	1899	1899	0
379	20231019	122800	17919791	1899	1899	1899	1899	0
380	20231019	122700	17919791	1899	1899	1899	1899	0
381	20231019	122600	17919791	1899	1899	1899	1899	0
382	20231019	122500	17919791	1899	1899	1899	1899	0
383	20231019	122400	17919791	1899	1899	1899	1899	10
384	20231019	122300	17900801	1899	1899	1899	1899	10
385	20231019	122200	17881811	1899	1899	1899	1899	150
386	20231019	122100	17596961	1899	1899	1899	1899	50
387	20231019	122000	17502011	1899	1899	1899	1899	50
388	20231019	121900	17407061	1899	1899	1899	1899	0
389	20231019	121800	17407061	1899	1899	1899	1899	0
390	20231019	121700	17407061	1899	1899	1899	1899	0
391	20231019	121600	17407061	1899	1899	1899	1899	0
392	20231019	121500	17407061	1899	1899	1899	1899	0
393	20231019	121400	17407061	1899	1899	1899	1899	0
394	20231019	121300	17407061	1899	1899	1899	1899	19
395	20231019	121200	17370980	1899	1899	1899	1899	0
396	20231019	121100	17370980	1899	1899	1899	1899	0
397	20231019	121000	17370980	1899	1899	1899	1899	0
398	20231019	120900	17370980	1899	1899	1899	1899	0
399	20231019	120800	17370980	1899	1899	1899	1899	0
400	20231019	120700	17370980	1899	1899	1899	1899	0
401	20231019	120600	17370980	1899	1899	1899	1899	0
402	20231019	120500	17370980	1899	1899	1899	1899	0
403	20231019	120400	17370980	1899	1899	1899	1899	0
404	20231019	120300	17370980	1899	1899	1899	1899	0
405	20231019	120200	17370980	1899	1899	1899	1899	300
406	20231019	120100	16801280	1899	1899	1899	1899	1
407	20231019	120000	16799381	1896	1896	1896	1896	84
408	20231019	115900	16640117	1896	1896	1896	1896	0
409	20231019	115800	16640117	1896	1896	1896	1896	10
410	20231019	115700	16621157	1896	1896	1896	1896	0
411	20231019	115600	16621157	1896	1896	1896	1896	0
412	20231019	115500	16621157	1896	1896	1896	1896	0
413	20231019	115400	16621157	1896	1896	1896	1896	0
414	20231019	115300	16621157	1896	1896	1896	1896	4
415	20231019	115200	16613573	1896	1896	1896	1896	40
416	20231019	115100	16537733	1896	1896	1896	1896	3
417	20231019	115000	16532045	1896	1896	1896	1896	7
418	20231019	114900	16518773	1895	1895	1895	1895	0
419	20231019	114800	16518773	1895	1895	1895	1895	0
420	20231019	114700	16518773	1895	1895	1895	1895	3
421	20231019	114600	16513088	1894	1894	1894	1894	0
422	20231019	114500	16513088	1894	1894	1894	1894	0
423	20231019	114400	16513088	1894	1894	1894	1894	0
424	20231019	114300	16513088	1894	1894	1894	1894	0
425	20231019	114200	16513088	1894	1894	1894	1894	0
426	20231019	114100	16513088	1894	1894	1894	1894	0
427	20231019	114000	16513088	1894	1894	1894	1894	0
428	20231019	113900	16513088	1894	1894	1894	1894	90
429	20231019	113800	16342628	1894	1894	1894	1894	0
430	20231019	113700	16342628	1894	1894	1894	1894	0
431	20231019	113600	16342628	1894	1894	1894	1894	8
432	20231019	113500	16327476	1894	1896	1896	1894	62
433	20231019	113400	16210026	1896	1896	1896	1896	0
434	20231019	113300	16210026	1896	1896	1896	1896	0
435	20231019	113200	16210026	1896	1896	1896	1896	27
436	20231019	113100	16158834	1896	1896	1896	1896	10
437	20231019	113000	16139874	1896	1896	1896	1896	69
438	20231019	112900	16009050	1896	1896	1896	1896	0
439	20231019	112800	16009050	1896	1896	1896	1896	1
440	20231019	112700	16007154	1896	1896	1896	1896	0
441	20231019	112600	16007154	1896	1896	1896	1896	1
442	20231019	112500	16005258	1900	1905	1905	1900	121
443	20231019	112400	15775033	1906	1907	1907	1906	249
444	20231019	112300	15300414	1907	1907	1907	1907	0
445	20231019	112200	15300414	1907	1907	1907	1907	16
446	20231019	112100	15269902	1907	1907	1907	1907	0
447	20231019	112000	15269902	1907	1907	1907	1907	0
448	20231019	111900	15269902	1907	1907	1907	1907	0
449	20231019	111800	15269902	1907	1907	1907	1907	0
450	20231019	111700	15269902	1907	1907	1907	1907	0
451	20231019	111600	15269902	1907	1907	1907	1907	0
452	20231019	111500	15269902	1907	1907	1907	1907	0
453	20231019	111400	15269902	1907	1907	1907	1907	0
454	20231019	111300	15269902	1907	1907	1907	1907	0
455	20231019	111200	15269902	1907	1907	1907	1907	0
456	20231019	111100	15269902	1907	1907	1907	1907	0
457	20231019	111000	15269902	1907	1907	1907	1907	0
458	20231019	110900	15269902	1907	1907	1907	1907	0
459	20231019	110800	15269902	1907	1907	1907	1907	1
460	20231019	110700	15267995	1909	1909	1909	1909	0
461	20231019	110600	15267995	1909	1909	1909	1909	0
462	20231019	110500	15267995	1909	1909	1909	1909	10
463	20231019	110400	15248905	1910	1910	1910	1910	0
464	20231019	110300	15248905	1910	1910	1910	1910	0
465	20231019	110200	15248905	1910	1910	1910	1910	0
466	20231019	110100	15248905	1910	1910	1910	1910	0
467	20231019	110000	15248905	1910	1910	1910	1910	0
468	20231019	105900	15248905	1910	1910	1910	1910	0
469	20231019	105800	15248905	1910	1910	1910	1910	0
470	20231019	105700	15248905	1910	1910	1910	1910	0
471	20231019	105600	15248905	1910	1910	1910	1910	0
472	20231019	105500	15248905	1910	1910	1910	1910	2748
473	20231019	105400	10000225	1910	1910	1910	1910	0
474	20231019	105300	10000225	1910	1910	1910	1910	0
475	20231019	105200	10000225	1910	1910	1910	1910	0
476	20231019	105100	10000225	1910	1910	1910	1910	0
477	20231019	105000	10000225	1910	1910	1910	1910	0
478	20231019	104900	10000225	1910	1910	1910	1910	0
479	20231019	104800	10000225	1910	1910	1910	1910	0
480	20231019	104700	10000225	1910	1910	1910	1910	0
481	20231019	104600	10000225	1910	1910	1910	1910	0
482	20231019	104500	10000225	1910	1910	1910	1910	1
483	20231019	104400	9998315	1911	1911	1911	1911	94
484	20231019	104300	9818681	1911	1911	1911	1911	0
485	20231019	104200	9818681	1911	1911	1911	1911	0
486	20231019	104100	9818681	1911	1911	1911	1911	0
487	20231019	104000	9818681	1911	1911	1911	1911	0
488	20231019	103900	9818681	1911	1911	1911	1911	0
489	20231019	103800	9818681	1911	1911	1911	1911	0
490	20231019	103700	9818681	1911	1911	1911	1911	0
491	20231019	103600	9818681	1911	1911	1911	1911	0
492	20231019	103500	9818681	1911	1911	1911	1911	0
493	20231019	103400	9818681	1911	1911	1911	1911	0
494	20231019	103300	9818681	1911	1911	1911	1911	0
495	20231019	103200	9818681	1911	1911	1911	1911	50
496	20231019	103100	9723131	1921	1921	1921	1921	0
497	20231019	103000	9723131	1921	1921	1921	1921	0
498	20231019	102900	9723131	1921	1921	1921	1921	0
499	20231019	102800	9723131	1921	1921	1921	1921	0
500	20231019	102700	9723131	1921	1921	1921	1921	0
501	20231019	102600	9723131	1921	1921	1921	1921	0
502	20231019	102500	9723131	1921	1921	1921	1921	0
503	20231019	102400	9723131	1921	1921	1921	1921	0
504	20231019	102300	9723131	1921	1921	1921	1921	0
505	20231019	102200	9723131	1921	1921	1921	1921	0
506	20231019	102100	9723131	1921	1921	1921	1921	0
507	20231019	102000	9723131	1921	1921	1921	1921	0
508	20231019	101900	9723131	1921	1921	1921	1921	0
509	20231019	101800	9723131	1921	1921	1921	1921	0
510	20231019	101700	9723131	1921	1921	1921	1921	0
511	20231019	101600	9723131	1921	1921	1921	1921	0
512	20231019	101500	9723131	1921	1921	1921	1921	0
513	20231019	101400	9723131	1921	1921	1921	1921	0
514	20231019	101300	9723131	1921	1921	1921	1921	0
515	20231019	101200	9723131	1921	1921	1921	1921	0
516	20231019	101100	9723131	1921	1921	1921	1921	0
517	20231019	101000	9723131	1921	1921	1921	1921	0
518	20231019	100900	9723131	1921	1921	1921	1921	0
519	20231019	100800	9723131	1921	1921	1921	1921	0
520	20231019	100700	9723131	1921	1921	1921	1921	0
521	20231019	100600	9723131	1921	1921	1921	1921	1
522	20231019	100500	9721210	1921	1921	1921	1921	0
523	20231019	100400	9721210	1921	1921	1921	1921	0
524	20231019	100300	9721210	1921	1921	1921	1921	1
525	20231019	100200	9719289	1911	1911	1911	1911	0
526	20231019	100100	9719289	1911	1911	1911	1911	0
527	20231019	100000	9719289	1911	1911	1911	1911	0
528	20231019	095900	9719289	1911	1921	1921	1911	167
529	20231019	095800	9400122	1912	1912	1912	1912	2
530	20231019	095700	9396298	1911	1921	1921	1911	34
531	20231019	095600	9331304	1921	1921	1921	1921	0
532	20231019	095500	9331304	1921	1921	1921	1921	2
533	20231019	095400	9327462	1921	1921	1921	1921	3
534	20231019	095300	9321699	1921	1921	1921	1921	0
535	20231019	095200	9321699	1921	1921	1921	1921	3
536	20231019	095100	9315936	1921	1921	1921	1921	0
537	20231019	095000	9315936	1921	1911	1921	1911	79
538	20231019	094900	9164937	1921	1921	1921	1921	2
539	20231019	094800	9161095	1921	1921	1921	1921	0
540	20231019	094700	9161095	1921	1921	1921	1921	2
541	20231019	094600	9157253	1921	1921	1921	1921	2
542	20231019	094500	9153411	1921	1921	1921	1921	0
543	20231019	094400	9153411	1921	1921	1921	1921	3
544	20231019	094300	9147648	1921	1921	1921	1921	0
545	20231019	094200	9147648	1921	1921	1921	1921	3
546	20231019	094100	9141885	1921	1921	1921	1921	3
547	20231019	094000	9136122	1910	1910	1910	1910	0
548	20231019	093900	9136122	1910	1921	1921	1910	4
549	20231019	093800	9128449	1921	1921	1921	1921	2
550	20231019	093700	9124607	1921	1921	1921	1921	0
551	20231019	093600	9124607	1921	1921	1921	1921	3
552	20231019	093500	9118844	1921	1921	1921	1921	0
553	20231019	093400	9118844	1921	1921	1921	1921	12
554	20231019	093300	9095792	1921	1921	1921	1921	3
555	20231019	093200	9090029	1921	1921	1921	1921	10
556	20231019	093100	9070819	1921	1921	1921	1921	5
557	20231019	093000	9061214	1921	1921	1921	1921	0
558	20231019	092900	9061214	1921	1921	1921	1921	2
559	20231019	092800	9057372	1921	1921	1921	1921	2
560	20231019	092700	9053530	1910	1910	1910	1910	10
561	20231019	092600	9034430	1922	1910	1922	1910	312
562	20231019	092500	8438486	1922	1922	1922	1922	2
563	20231019	092400	8434642	1910	1910	1910	1910	0
564	20231019	092300	8434642	1910	1911	1923	1910	103
565	20231019	092200	8237885	1910	1910	1910	1910	0
566	20231019	092100	8237885	1910	1927	1927	1910	2037
567	20231019	092000	4344202	1927	1927	1927	1927	3
568	20231019	091900	4338421	1927	1927	1927	1927	0
569	20231019	091800	4338421	1927	1927	1927	1927	45
570	20231019	091700	4251706	1927	1927	1927	1927	2
571	20231019	091600	4247852	1927	1927	1927	1927	10
572	20231019	091500	4228582	1927	1927	1927	1927	2
573	20231019	091400	4224728	1927	1927	1927	1927	0
574	20231019	091300	4224728	1927	1927	1927	1927	2
575	20231019	091200	4220874	1927	1927	1927	1927	2
576	20231019	091100	4217020	1912	1912	1912	1912	0
577	20231019	091000	4217020	1912	1912	1912	1912	0
578	20231019	090900	4217020	1912	1912	1912	1912	0
579	20231019	090800	4217020	1912	1912	1912	1912	0
580	20231019	090700	4217020	1912	1920	1920	1912	143
581	20231019	090600	3943584	1927	1929	1929	1927	109
582	20231019	090500	3733525	1929	1929	1929	1929	22
583	20231019	090400	3691087	1929	1929	1929	1929	0
584	20231019	090300	3691087	1929	1929	1929	1929	1
585	20231019	090200	3689158	1935	1950	1950	1935	750
586	20231019	090100	2234158	1950	1933	1950	1933	601
587	20231019	090000	1063325	1994	1995	1995	1994	533