KissMeData/007280/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184700	33801875	1847	1847	1847	1847	2014
3	20231027	184600	33801875	1847	1847	1847	1847	0
4	20231027	184500	33801875	1847	1847	1847	1847	0
5	20231027	184400	33801875	1847	1847	1847	1847	0
6	20231027	184300	33801875	1847	1847	1847	1847	0
7	20231027	184200	33801875	1847	1847	1847	1847	0
8	20231027	184100	33801875	1847	1847	1847	1847	0
9	20231027	184000	33801875	1847	1847	1847	1847	0
10	20231027	183900	33801875	1847	1847	1847	1847	0
11	20231027	183800	33801875	1847	1847	1847	1847	0
12	20231027	183700	33801875	1847	1847	1847	1847	0
13	20231027	183600	33801875	1847	1847	1847	1847	0
14	20231027	183500	33801875	1847	1847	1847	1847	0
15	20231027	183400	33801875	1847	1847	1847	1847	0
16	20231027	183300	33801875	1847	1847	1847	1847	0
17	20231027	183200	33801875	1847	1847	1847	1847	0
18	20231027	183100	33801875	1847	1847	1847	1847	0
19	20231027	183000	33801875	1847	1847	1847	1847	0
20	20231027	182900	33801875	1847	1847	1847	1847	0
21	20231027	182800	33801875	1847	1847	1847	1847	0
22	20231027	182700	33801875	1847	1847	1847	1847	0
23	20231027	182600	33801875	1847	1847	1847	1847	0
24	20231027	182500	33801875	1847	1847	1847	1847	0
25	20231027	182400	33801875	1847	1847	1847	1847	0
26	20231027	182300	33801875	1847	1847	1847	1847	0
27	20231027	182200	33801875	1847	1847	1847	1847	0
28	20231027	182100	33801875	1847	1847	1847	1847	0
29	20231027	182000	33801875	1847	1847	1847	1847	0
30	20231027	181900	33801875	1847	1847	1847	1847	0
31	20231027	181800	33801875	1847	1847	1847	1847	0
32	20231027	181700	33801875	1847	1847	1847	1847	2014
33	20231027	181600	33801875	1847	1847	1847	1847	0
34	20231027	181500	33801875	1847	1847	1847	1847	0
35	20231027	181400	33801875	1847	1847	1847	1847	0
36	20231027	181300	33801875	1847	1847	1847	1847	0
37	20231027	181200	33801875	1847	1847	1847	1847	0
38	20231027	181100	33801875	1847	1847	1847	1847	0
39	20231027	181000	33801875	1847	1847	1847	1847	0
40	20231027	180900	33801875	1847	1847	1847	1847	0
41	20231027	180800	33801875	1847	1847	1847	1847	0
42	20231027	180700	33801875	1847	1847	1847	1847	0
43	20231027	180600	33801875	1847	1847	1847	1847	0
44	20231027	180500	33801875	1847	1847	1847	1847	0
45	20231027	180400	33801875	1847	1847	1847	1847	0
46	20231027	180300	33801875	1847	1847	1847	1847	0
47	20231027	180200	33801875	1847	1847	1847	1847	0
48	20231027	180100	33801875	1847	1847	1847	1847	0
49	20231027	180000	33801875	1847	1847	1847	1847	0
50	20231027	175900	33801875	1847	1847	1847	1847	0
51	20231027	175800	33801875	1847	1847	1847	1847	0
52	20231027	175700	33801875	1847	1847	1847	1847	0
53	20231027	175600	33801875	1847	1847	1847	1847	0
54	20231027	175500	33801875	1847	1847	1847	1847	0
55	20231027	175400	33801875	1847	1847	1847	1847	0
56	20231027	175300	33801875	1847	1847	1847	1847	0
57	20231027	175200	33801875	1847	1847	1847	1847	0
58	20231027	175100	33801875	1847	1847	1847	1847	0
59	20231027	175000	33801875	1847	1847	1847	1847	0
60	20231027	174900	33801875	1847	1847	1847	1847	0
61	20231027	174800	33801875	1847	1847	1847	1847	0
62	20231027	174700	33801875	1847	1847	1847	1847	2014
63	20231027	174600	33801875	1847	1847	1847	1847	0
64	20231027	174500	33801875	1847	1847	1847	1847	0
65	20231027	174400	33801875	1847	1847	1847	1847	0
66	20231027	174300	33801875	1847	1847	1847	1847	0
67	20231027	174200	33801875	1847	1847	1847	1847	0
68	20231027	174100	33801875	1847	1847	1847	1847	0
69	20231027	174000	33801875	1847	1847	1847	1847	0
70	20231027	173900	33801875	1847	1847	1847	1847	0
71	20231027	173800	33801875	1847	1847	1847	1847	0
72	20231027	173700	33801875	1847	1847	1847	1847	0
73	20231027	173600	33801875	1847	1847	1847	1847	0
74	20231027	173500	33801875	1847	1847	1847	1847	0
75	20231027	173400	33801875	1847	1847	1847	1847	0
76	20231027	173300	33801875	1847	1847	1847	1847	0
77	20231027	173200	33801875	1847	1847	1847	1847	0
78	20231027	173100	33801875	1847	1847	1847	1847	0
79	20231027	173000	33801875	1847	1847	1847	1847	0
80	20231027	172900	33801875	1847	1847	1847	1847	0
81	20231027	172800	33801875	1847	1847	1847	1847	0
82	20231027	172700	33801875	1847	1847	1847	1847	0
83	20231027	172600	33801875	1847	1847	1847	1847	0
84	20231027	172500	33801875	1847	1847	1847	1847	0
85	20231027	172400	33801875	1847	1847	1847	1847	0
86	20231027	172300	33801875	1847	1847	1847	1847	0
87	20231027	172200	33801875	1847	1847	1847	1847	0
88	20231027	172100	33801875	1847	1847	1847	1847	0
89	20231027	172000	33801875	1847	1847	1847	1847	0
90	20231027	171900	33801875	1847	1847	1847	1847	0
91	20231027	171800	33801875	1847	1847	1847	1847	0
92	20231027	171700	33801875	1847	1847	1847	1847	2014
93	20231027	171600	33801875	1847	1847	1847	1847	0
94	20231027	171500	33801875	1847	1847	1847	1847	0
95	20231027	171400	33801875	1847	1847	1847	1847	0
96	20231027	171300	33801875	1847	1847	1847	1847	0
97	20231027	171200	33801875	1847	1847	1847	1847	0
98	20231027	171100	33801875	1847	1847	1847	1847	0
99	20231027	171000	33801875	1847	1847	1847	1847	0
100	20231027	170900	33801875	1847	1847	1847	1847	0
101	20231027	170800	33801875	1847	1847	1847	1847	0
102	20231027	170700	33801875	1847	1847	1847	1847	0
103	20231027	170600	33801875	1847	1847	1847	1847	0
104	20231027	170500	33801875	1847	1847	1847	1847	0
105	20231027	170400	33801875	1847	1847	1847	1847	0
106	20231027	170300	33801875	1847	1847	1847	1847	0
107	20231027	170200	33801875	1847	1847	1847	1847	0
108	20231027	170100	33801875	1847	1847	1847	1847	0
109	20231027	170000	33801875	1847	1847	1847	1847	0
110	20231027	165900	33801875	1847	1847	1847	1847	0
111	20231027	165800	33801875	1847	1847	1847	1847	0
112	20231027	165700	33801875	1847	1847	1847	1847	0
113	20231027	165600	33801875	1847	1847	1847	1847	0
114	20231027	165500	33801875	1847	1847	1847	1847	0
115	20231027	165400	33801875	1847	1847	1847	1847	0
116	20231027	165300	33801875	1847	1847	1847	1847	0
117	20231027	165200	33801875	1847	1847	1847	1847	0
118	20231027	165100	33801875	1847	1847	1847	1847	0
119	20231027	165000	33801875	1847	1847	1847	1847	0
120	20231027	164900	33801875	1847	1847	1847	1847	0
121	20231027	164800	33801875	1847	1847	1847	1847	0
122	20231027	164700	33801875	1847	1847	1847	1847	2014
123	20231027	164600	33801875	1847	1847	1847	1847	0
124	20231027	164500	33801875	1847	1847	1847	1847	0
125	20231027	164400	33801875	1847	1847	1847	1847	0
126	20231027	164300	33801875	1847	1847	1847	1847	0
127	20231027	164200	33801875	1847	1847	1847	1847	0
128	20231027	164100	33801875	1847	1847	1847	1847	0
129	20231027	164000	33801875	1847	1847	1847	1847	0
130	20231027	163900	33801875	1847	1847	1847	1847	0
131	20231027	163800	33801875	1847	1847	1847	1847	0
132	20231027	163700	33801875	1847	1847	1847	1847	0
133	20231027	163600	33801875	1847	1847	1847	1847	0
134	20231027	163500	33801875	1847	1847	1847	1847	0
135	20231027	163400	33801875	1847	1847	1847	1847	0
136	20231027	163300	33801875	1847	1847	1847	1847	0
137	20231027	163200	33801875	1847	1847	1847	1847	0
138	20231027	163100	33801875	1847	1847	1847	1847	0
139	20231027	163000	33801875	1847	1847	1847	1847	0
140	20231027	162900	33801875	1847	1847	1847	1847	0
141	20231027	162800	33801875	1847	1847	1847	1847	0
142	20231027	162700	33801875	1847	1847	1847	1847	0
143	20231027	162600	33801875	1847	1847	1847	1847	0
144	20231027	162500	33801875	1847	1847	1847	1847	0
145	20231027	162400	33801875	1847	1847	1847	1847	0
146	20231027	162300	33801875	1847	1847	1847	1847	0
147	20231027	162200	33801875	1847	1847	1847	1847	0
148	20231027	162100	33801875	1847	1847	1847	1847	0
149	20231027	162000	33801875	1847	1847	1847	1847	0
150	20231027	161900	33801875	1847	1847	1847	1847	0
151	20231027	161800	33801875	1847	1847	1847	1847	0
152	20231027	161700	33801875	1847	1847	1847	1847	2014
153	20231027	161600	33801875	1847	1847	1847	1847	0
154	20231027	161500	33801875	1847	1847	1847	1847	0
155	20231027	161400	33801875	1847	1847	1847	1847	0
156	20231027	161300	33801875	1847	1847	1847	1847	0
157	20231027	161200	33801875	1847	1847	1847	1847	0
158	20231027	161100	33801875	1847	1847	1847	1847	0
159	20231027	161000	33801875	1847	1847	1847	1847	0
160	20231027	160900	33801875	1847	1847	1847	1847	0
161	20231027	160800	33801875	1847	1847	1847	1847	0
162	20231027	160700	33801875	1847	1847	1847	1847	0
163	20231027	160600	33801875	1847	1847	1847	1847	0
164	20231027	160500	33801875	1847	1847	1847	1847	0
165	20231027	160400	33801875	1847	1847	1847	1847	0
166	20231027	160300	33801875	1847	1847	1847	1847	0
167	20231027	160200	33801875	1847	1847	1847	1847	0
168	20231027	160100	33801875	1847	1847	1847	1847	0
169	20231027	160000	33801875	1847	1847	1847	1847	0
170	20231027	155900	33801875	1847	1847	1847	1847	0
171	20231027	155800	33801875	1847	1847	1847	1847	0
172	20231027	155700	33801875	1847	1847	1847	1847	0
173	20231027	155600	33801875	1847	1847	1847	1847	0
174	20231027	155500	33801875	1847	1847	1847	1847	0
175	20231027	155400	33801875	1847	1847	1847	1847	0
176	20231027	155300	33801875	1847	1847	1847	1847	0
177	20231027	155200	33801875	1847	1847	1847	1847	0
178	20231027	155100	33801875	1847	1847	1847	1847	0
179	20231027	155000	33801875	1847	1847	1847	1847	0
180	20231027	154900	33801875	1847	1847	1847	1847	0
181	20231027	154800	33801875	1847	1847	1847	1847	0
182	20231027	154700	33801875	1847	1847	1847	1847	2014
183	20231027	154600	33801875	1847	1847	1847	1847	0
184	20231027	154500	33801875	1847	1847	1847	1847	0
185	20231027	154400	33801875	1847	1847	1847	1847	0
186	20231027	154300	33801875	1847	1847	1847	1847	0
187	20231027	154200	33801875	1847	1847	1847	1847	0
188	20231027	154100	33801875	1847	1847	1847	1847	0
189	20231027	154000	33801875	1847	1847	1847	1847	0
190	20231027	153900	33801875	1847	1847	1847	1847	0
191	20231027	153800	33801875	1847	1847	1847	1847	0
192	20231027	153700	33801875	1847	1847	1847	1847	0
193	20231027	153600	33801875	1847	1847	1847	1847	0
194	20231027	153500	33801875	1847	1847	1847	1847	0
195	20231027	153400	33801875	1847	1847	1847	1847	0
196	20231027	153300	33801875	1847	1847	1847	1847	0
197	20231027	153200	33801875	1847	1847	1847	1847	0
198	20231027	153100	33801875	1847	1847	1847	1847	0
199	20231027	153000	33801875	1847	1847	1847	1847	2014
200	20231027	152900	30082017	1844	1844	1844	1844	0
201	20231027	152800	30082017	1844	1844	1844	1844	0
202	20231027	152700	30082017	1844	1844	1844	1844	0
203	20231027	152600	30082017	1844	1844	1844	1844	0
204	20231027	152500	30082017	1844	1844	1844	1844	0
205	20231027	152400	30082017	1844	1844	1844	1844	0
206	20231027	152300	30082017	1844	1844	1844	1844	0
207	20231027	152200	30082017	1844	1844	1844	1844	0
208	20231027	152100	30082017	1844	1844	1844	1844	0
209	20231027	152000	30082017	1844	1844	1844	1844	0
210	20231027	151900	30082017	1844	1840	1844	1840	24
211	20231027	151800	30037853	1845	1840	1845	1840	2
212	20231027	151700	30034168	1845	1845	1845	1845	0
213	20231027	151600	30034168	1845	1845	1845	1845	1
214	20231027	151500	30032323	1840	1840	1840	1840	0
215	20231027	151400	30032323	1840	1840	1840	1840	0
216	20231027	151300	30032323	1840	1840	1840	1840	1
217	20231027	151200	30030483	1846	1846	1846	1846	0
218	20231027	151100	30030483	1846	1846	1846	1846	0
219	20231027	151000	30030483	1846	1846	1846	1846	0
220	20231027	150900	30030483	1846	1846	1846	1846	0
221	20231027	150800	30030483	1846	1846	1846	1846	0
222	20231027	150700	30030483	1846	1846	1846	1846	0
223	20231027	150600	30030483	1846	1846	1846	1846	0
224	20231027	150500	30030483	1846	1846	1846	1846	0
225	20231027	150400	30030483	1846	1846	1846	1846	0
226	20231027	150300	30030483	1846	1846	1846	1846	0
227	20231027	150200	30030483	1846	1846	1846	1846	0
228	20231027	150100	30030483	1846	1846	1846	1846	1
229	20231027	150000	30028637	1838	1838	1838	1838	0
230	20231027	145900	30028637	1838	1838	1838	1838	0
231	20231027	145800	30028637	1838	1838	1838	1838	0
232	20231027	145700	30028637	1838	1838	1838	1838	0
233	20231027	145600	30028637	1838	1838	1838	1838	0
234	20231027	145500	30028637	1838	1838	1838	1838	0
235	20231027	145400	30028637	1838	1838	1838	1838	0
236	20231027	145300	30028637	1838	1838	1838	1838	0
237	20231027	145200	30028637	1838	1838	1838	1838	53
238	20231027	145100	29931223	1838	1838	1838	1838	0
239	20231027	145000	29931223	1838	1838	1838	1838	0
240	20231027	144900	29931223	1838	1838	1838	1838	0
241	20231027	144800	29931223	1838	1838	1838	1838	0
242	20231027	144700	29931223	1838	1840	1840	1838	200
243	20231027	144600	29563398	1840	1840	1840	1840	100
244	20231027	144500	29379398	1840	1843	1843	1840	200
245	20231027	144400	29011194	1846	1846	1846	1846	0
246	20231027	144300	29011194	1846	1846	1846	1846	0
247	20231027	144200	29011194	1846	1846	1846	1846	0
248	20231027	144100	29011194	1846	1846	1846	1846	0
249	20231027	144000	29011194	1846	1846	1846	1846	0
250	20231027	143900	29011194	1846	1846	1846	1846	0
251	20231027	143800	29011194	1846	1846	1846	1846	1
252	20231027	143700	29009348	1840	1841	1841	1840	470
253	20231027	143600	28144544	1840	1841	1841	1840	1414
254	20231027	143500	25542782	1841	1842	1842	1841	46
255	20231027	143400	25458062	1841	1841	1841	1841	11
256	20231027	143300	25437811	1841	1842	1842	1841	306
257	20231027	143200	24874464	1842	1842	1842	1842	8
258	20231027	143100	24859728	1842	1842	1842	1842	11
259	20231027	143000	24839466	1843	1844	1844	1843	204
260	20231027	142900	24463491	1845	1845	1845	1845	81
261	20231027	142800	24314046	1846	1846	1846	1846	0
262	20231027	142700	24314046	1846	1846	1846	1846	0
263	20231027	142600	24314046	1846	1846	1846	1846	1
264	20231027	142500	24312200	1845	1845	1845	1845	0
265	20231027	142400	24312200	1845	1846	1846	1845	1628
266	20231027	142300	21308112	1847	1847	1847	1847	30
267	20231027	142200	21252702	1848	1848	1848	1848	1
268	20231027	142100	21250854	1848	1848	1848	1848	0
269	20231027	142000	21250854	1848	1848	1848	1848	0
270	20231027	141900	21250854	1848	1848	1848	1848	0
271	20231027	141800	21250854	1848	1848	1848	1848	0
272	20231027	141700	21250854	1848	1848	1848	1848	0
273	20231027	141600	21250854	1848	1848	1848	1848	0
274	20231027	141500	21250854	1848	1848	1848	1848	1
275	20231027	141400	21249006	1848	1848	1848	1848	0
276	20231027	141300	21249006	1848	1848	1848	1848	0
277	20231027	141200	21249006	1848	1848	1848	1848	0
278	20231027	141100	21249006	1848	1848	1848	1848	0
279	20231027	141000	21249006	1848	1848	1848	1848	0
280	20231027	140900	21249006	1848	1848	1848	1848	0
281	20231027	140800	21249006	1848	1848	1848	1848	0
282	20231027	140700	21249006	1848	1848	1848	1848	0
283	20231027	140600	21249006	1848	1848	1848	1848	5
284	20231027	140500	21239766	1848	1848	1848	1848	502
285	20231027	140400	20312070	1848	1848	1848	1848	23
286	20231027	140300	20269566	1848	1847	1848	1846	81
287	20231027	140200	20119939	1847	1847	1847	1847	0
288	20231027	140100	20119939	1847	1847	1847	1847	8
289	20231027	140000	20105163	1847	1847	1847	1847	0
290	20231027	135900	20105163	1847	1847	1847	1847	0
291	20231027	135800	20105163	1847	1847	1847	1847	0
292	20231027	135700	20105163	1847	1847	1847	1847	118
293	20231027	135600	19887217	1847	1847	1847	1847	500
294	20231027	135500	18963717	1847	1847	1847	1847	0
295	20231027	135400	18963717	1847	1847	1847	1847	0
296	20231027	135300	18963717	1847	1847	1847	1847	0
297	20231027	135200	18963717	1847	1847	1847	1847	0
298	20231027	135100	18963717	1847	1847	1847	1847	1
299	20231027	135000	18961870	1847	1847	1847	1847	40
300	20231027	134900	18887990	1847	1847	1847	1847	0
301	20231027	134800	18887990	1847	1847	1847	1847	0
302	20231027	134700	18887990	1847	1847	1847	1847	1
303	20231027	134600	18886143	1847	1847	1847	1847	0
304	20231027	134500	18886143	1847	1847	1847	1847	0
305	20231027	134400	18886143	1847	1847	1847	1847	0
306	20231027	134300	18886143	1847	1847	1847	1847	1
307	20231027	134200	18884296	1847	1847	1847	1847	0
308	20231027	134100	18884296	1847	1847	1847	1847	0
309	20231027	134000	18884296	1847	1847	1847	1847	0
310	20231027	133900	18884296	1847	1847	1847	1847	0
311	20231027	133800	18884296	1847	1847	1847	1847	58
312	20231027	133700	18777170	1847	1847	1847	1847	0
313	20231027	133600	18777170	1847	1847	1847	1847	0
314	20231027	133500	18777170	1847	1847	1847	1847	58
315	20231027	133400	18670044	1847	1847	1847	1847	0
316	20231027	133300	18670044	1847	1847	1847	1847	0
317	20231027	133200	18670044	1847	1847	1847	1847	0
318	20231027	133100	18670044	1847	1847	1847	1847	0
319	20231027	133000	18670044	1847	1847	1847	1847	0
320	20231027	132900	18670044	1847	1847	1847	1847	0
321	20231027	132800	18670044	1847	1847	1847	1847	0
322	20231027	132700	18670044	1847	1847	1847	1847	0
323	20231027	132600	18670044	1847	1847	1847	1847	0
324	20231027	132500	18670044	1847	1847	1847	1847	0
325	20231027	132400	18670044	1847	1847	1847	1847	0
326	20231027	132300	18670044	1847	1847	1847	1847	0
327	20231027	132200	18670044	1847	1847	1847	1847	1
328	20231027	132100	18668197	1847	1847	1847	1847	0
329	20231027	132000	18668197	1847	1847	1847	1847	1
330	20231027	131900	18666350	1840	1840	1840	1840	0
331	20231027	131800	18666350	1840	1843	1843	1840	600
332	20231027	131700	17561544	1848	1848	1848	1848	0
333	20231027	131600	17561544	1848	1848	1848	1848	0
334	20231027	131500	17561544	1848	1848	1848	1848	0
335	20231027	131400	17561544	1848	1848	1848	1848	0
336	20231027	131300	17561544	1848	1848	1848	1848	0
337	20231027	131200	17561544	1848	1848	1848	1848	0
338	20231027	131100	17561544	1848	1848	1848	1848	0
339	20231027	131000	17561544	1848	1848	1848	1848	0
340	20231027	130900	17561544	1848	1848	1848	1848	72
341	20231027	130800	17428488	1853	1853	1853	1853	0
342	20231027	130700	17428488	1853	1853	1853	1853	0
343	20231027	130600	17428488	1853	1853	1853	1853	0
344	20231027	130500	17428488	1853	1853	1853	1853	0
345	20231027	130400	17428488	1853	1853	1853	1853	0
346	20231027	130300	17428488	1853	1853	1853	1853	0
347	20231027	130200	17428488	1853	1853	1853	1853	0
348	20231027	130100	17428488	1853	1853	1853	1853	0
349	20231027	130000	17428488	1853	1853	1853	1853	0
350	20231027	125900	17428488	1853	1853	1853	1853	0
351	20231027	125800	17428488	1853	1853	1853	1853	0
352	20231027	125700	17428488	1853	1853	1853	1853	0
353	20231027	125600	17428488	1853	1853	1853	1853	0
354	20231027	125500	17428488	1853	1853	1853	1853	0
355	20231027	125400	17428488	1853	1853	1853	1853	0
356	20231027	125300	17428488	1853	1853	1853	1853	0
357	20231027	125200	17428488	1853	1853	1853	1853	0
358	20231027	125100	17428488	1853	1853	1853	1853	0
359	20231027	125000	17428488	1853	1853	1853	1853	0
360	20231027	124900	17428488	1853	1853	1853	1853	0
361	20231027	124800	17428488	1853	1853	1853	1853	1
362	20231027	124700	17426635	1855	1855	1855	1855	0
363	20231027	124600	17426635	1855	1855	1855	1855	0
364	20231027	124500	17426635	1855	1855	1855	1855	0
365	20231027	124400	17426635	1855	1855	1855	1855	0
366	20231027	124300	17426635	1855	1855	1855	1855	0
367	20231027	124200	17426635	1855	1855	1855	1855	0
368	20231027	124100	17426635	1855	1855	1855	1855	0
369	20231027	124000	17426635	1855	1855	1855	1855	0
370	20231027	123900	17426635	1855	1855	1855	1855	0
371	20231027	123800	17426635	1855	1855	1855	1855	0
372	20231027	123700	17426635	1855	1855	1855	1855	0
373	20231027	123600	17426635	1855	1855	1855	1855	0
374	20231027	123500	17426635	1855	1855	1855	1855	0
375	20231027	123400	17426635	1855	1855	1855	1855	0
376	20231027	123300	17426635	1855	1855	1855	1855	0
377	20231027	123200	17426635	1855	1855	1855	1855	0
378	20231027	123100	17426635	1855	1855	1855	1855	1
379	20231027	123000	17424780	1855	1855	1855	1855	0
380	20231027	122900	17424780	1855	1855	1855	1855	0
381	20231027	122800	17424780	1855	1855	1855	1855	0
382	20231027	122700	17424780	1855	1855	1855	1855	0
383	20231027	122600	17424780	1855	1855	1855	1855	0
384	20231027	122500	17424780	1855	1855	1855	1855	0
385	20231027	122400	17424780	1855	1855	1855	1855	0
386	20231027	122300	17424780	1855	1855	1855	1855	0
387	20231027	122200	17424780	1855	1855	1855	1855	0
388	20231027	122100	17424780	1855	1855	1855	1855	2
389	20231027	122000	17421070	1855	1855	1855	1855	3
390	20231027	121900	17415505	1855	1855	1855	1855	2
391	20231027	121800	17411795	1855	1855	1855	1855	2
392	20231027	121700	17408085	1855	1855	1855	1855	0
393	20231027	121600	17408085	1855	1855	1855	1855	0
394	20231027	121500	17408085	1855	1855	1855	1855	0
395	20231027	121400	17408085	1855	1855	1855	1855	0
396	20231027	121300	17408085	1855	1855	1855	1855	0
397	20231027	121200	17408085	1855	1855	1855	1855	0
398	20231027	121100	17408085	1855	1855	1855	1855	0
399	20231027	121000	17408085	1855	1855	1855	1855	0
400	20231027	120900	17408085	1855	1855	1855	1855	0
401	20231027	120800	17408085	1855	1855	1855	1855	1
402	20231027	120700	17406230	1854	1854	1854	1854	0
403	20231027	120600	17406230	1854	1854	1854	1854	0
404	20231027	120500	17406230	1854	1854	1854	1854	1
405	20231027	120400	17404376	1840	1840	1840	1840	0
406	20231027	120300	17404376	1840	1840	1840	1840	0
407	20231027	120200	17404376	1840	1840	1840	1840	0
408	20231027	120100	17404376	1840	1840	1840	1840	0
409	20231027	120000	17404376	1840	1840	1840	1840	0
410	20231027	115900	17404376	1840	1840	1840	1840	0
411	20231027	115800	17404376	1840	1840	1840	1840	0
412	20231027	115700	17404376	1840	1840	1840	1840	0
413	20231027	115600	17404376	1840	1840	1840	1840	0
414	20231027	115500	17404376	1840	1855	1855	1840	2
415	20231027	115400	17400681	1856	1856	1856	1856	0
416	20231027	115300	17400681	1856	1856	1856	1856	0
417	20231027	115200	17400681	1856	1856	1856	1856	0
418	20231027	115100	17400681	1856	1856	1856	1856	0
419	20231027	115000	17400681	1856	1856	1856	1856	0
420	20231027	114900	17400681	1856	1856	1856	1856	0
421	20231027	114800	17400681	1856	1856	1856	1856	0
422	20231027	114700	17400681	1856	1856	1856	1856	0
423	20231027	114600	17400681	1856	1856	1856	1856	1
424	20231027	114500	17398825	1856	1856	1856	1856	0
425	20231027	114400	17398825	1856	1856	1856	1856	0
426	20231027	114300	17398825	1856	1856	1856	1856	0
427	20231027	114200	17398825	1856	1856	1856	1856	0
428	20231027	114100	17398825	1856	1856	1856	1856	0
429	20231027	114000	17398825	1856	1856	1856	1856	0
430	20231027	113900	17398825	1856	1856	1856	1856	0
431	20231027	113800	17398825	1856	1856	1856	1856	0
432	20231027	113700	17398825	1856	1856	1856	1856	0
433	20231027	113600	17398825	1856	1856	1856	1856	0
434	20231027	113500	17398825	1856	1856	1856	1856	0
435	20231027	113400	17398825	1856	1856	1856	1856	0
436	20231027	113300	17398825	1856	1856	1856	1856	0
437	20231027	113200	17398825	1856	1856	1856	1856	0
438	20231027	113100	17398825	1856	1856	1856	1856	0
439	20231027	113000	17398825	1856	1856	1856	1856	0
440	20231027	112900	17398825	1856	1856	1856	1856	0
441	20231027	112800	17398825	1856	1856	1856	1856	0
442	20231027	112700	17398825	1856	1856	1856	1856	0
443	20231027	112600	17398825	1856	1856	1856	1856	0
444	20231027	112500	17398825	1856	1856	1856	1856	0
445	20231027	112400	17398825	1856	1856	1856	1856	0
446	20231027	112300	17398825	1856	1856	1856	1856	0
447	20231027	112200	17398825	1856	1856	1856	1856	0
448	20231027	112100	17398825	1856	1856	1856	1856	0
449	20231027	112000	17398825	1856	1856	1856	1856	0
450	20231027	111900	17398825	1856	1856	1856	1856	0
451	20231027	111800	17398825	1856	1856	1856	1856	0
452	20231027	111700	17398825	1856	1856	1856	1856	0
453	20231027	111600	17398825	1856	1856	1856	1856	0
454	20231027	111500	17398825	1856	1856	1856	1856	0
455	20231027	111400	17398825	1856	1856	1856	1856	0
456	20231027	111300	17398825	1856	1856	1856	1856	0
457	20231027	111200	17398825	1856	1856	1856	1856	0
458	20231027	111100	17398825	1856	1856	1856	1856	0
459	20231027	111000	17398825	1856	1856	1856	1856	0
460	20231027	110900	17398825	1856	1856	1856	1856	0
461	20231027	110800	17398825	1856	1856	1856	1856	0
462	20231027	110700	17398825	1856	1856	1856	1856	0
463	20231027	110600	17398825	1856	1856	1856	1856	0
464	20231027	110500	17398825	1856	1856	1856	1856	0
465	20231027	110400	17398825	1856	1856	1856	1856	0
466	20231027	110300	17398825	1856	1856	1856	1856	0
467	20231027	110200	17398825	1856	1856	1856	1856	0
468	20231027	110100	17398825	1856	1856	1856	1856	0
469	20231027	110000	17398825	1856	1856	1856	1856	0
470	20231027	105900	17398825	1856	1856	1856	1856	0
471	20231027	105800	17398825	1856	1856	1856	1856	0
472	20231027	105700	17398825	1856	1856	1856	1856	0
473	20231027	105600	17398825	1856	1855	1856	1855	200
474	20231027	105500	17027655	1855	1855	1855	1855	0
475	20231027	105400	17027655	1855	1855	1855	1855	0
476	20231027	105300	17027655	1855	1855	1855	1855	0
477	20231027	105200	17027655	1855	1855	1855	1855	1
478	20231027	105100	17025800	1835	1835	1835	1835	1
479	20231027	105000	17023965	1835	1835	1835	1835	0
480	20231027	104900	17023965	1835	1835	1835	1835	0
481	20231027	104800	17023965	1835	1835	1835	1835	0
482	20231027	104700	17023965	1835	1836	1836	1835	200
483	20231027	104600	16656903	1863	1863	1863	1863	0
484	20231027	104500	16656903	1863	1863	1863	1863	0
485	20231027	104400	16656903	1863	1858	1863	1858	5
486	20231027	104300	16647603	1837	1830	1837	1830	4
487	20231027	104200	16640276	1821	1859	1868	1814	6016
488	20231027	104100	5553744	1859	1860	1860	1859	10
489	20231027	104000	5535153	1859	1859	1859	1859	0
490	20231027	103900	5535153	1859	1859	1859	1859	0
491	20231027	103800	5535153	1859	1859	1859	1859	0
492	20231027	103700	5535153	1859	1859	1859	1859	0
493	20231027	103600	5535153	1859	1859	1859	1859	0
494	20231027	103500	5535153	1859	1859	1859	1859	0
495	20231027	103400	5535153	1859	1859	1859	1859	10
496	20231027	103300	5516563	1859	1859	1859	1859	2
497	20231027	103200	5512845	1859	1859	1859	1859	0
498	20231027	103100	5512845	1859	1859	1859	1859	0
499	20231027	103000	5512845	1859	1859	1859	1859	0
500	20231027	102900	5512845	1859	1859	1859	1859	0
501	20231027	102800	5512845	1859	1859	1859	1859	0
502	20231027	102700	5512845	1859	1859	1859	1859	0
503	20231027	102600	5512845	1859	1859	1859	1859	0
504	20231027	102500	5512845	1859	1859	1859	1859	0
505	20231027	102400	5512845	1859	1859	1859	1859	9
506	20231027	102300	5496114	1879	1879	1879	1879	0
507	20231027	102200	5496114	1879	1879	1879	1879	0
508	20231027	102100	5496114	1879	1879	1879	1879	0
509	20231027	102000	5496114	1879	1879	1879	1879	0
510	20231027	101900	5496114	1879	1879	1879	1879	0
511	20231027	101800	5496114	1879	1879	1879	1879	0
512	20231027	101700	5496114	1879	1879	1879	1879	8
513	20231027	101600	5481082	1879	1859	1879	1859	2
514	20231027	101500	5477344	1881	1881	1881	1881	1
515	20231027	101400	5475463	1881	1881	1881	1881	1
516	20231027	101300	5473582	1881	1881	1881	1881	1
517	20231027	101200	5471701	1859	1859	1859	1859	1
518	20231027	101100	5469842	1884	1884	1884	1884	0
519	20231027	101000	5469842	1884	1884	1884	1884	6
520	20231027	100900	5458538	1884	1884	1884	1884	1
521	20231027	100800	5456654	1858	1858	1858	1858	100
522	20231027	100700	5270854	1858	1858	1858	1858	0
523	20231027	100600	5270854	1858	1858	1858	1858	0
524	20231027	100500	5270854	1858	1887	1887	1858	118
525	20231027	100400	5051038	1888	1888	1888	1888	0
526	20231027	100300	5051038	1888	1888	1888	1888	0
527	20231027	100200	5051038	1888	1888	1888	1888	0
528	20231027	100100	5051038	1888	1888	1888	1888	1
529	20231027	100000	5049150	1890	1890	1890	1890	0
530	20231027	095900	5049150	1890	1890	1890	1890	0
531	20231027	095800	5049150	1890	1890	1890	1890	0
532	20231027	095700	5049150	1890	1890	1890	1890	0
533	20231027	095600	5049150	1890	1890	1890	1890	0
534	20231027	095500	5049150	1890	1890	1890	1890	0
535	20231027	095400	5049150	1890	1890	1890	1890	0
536	20231027	095300	5049150	1890	1890	1890	1890	0
537	20231027	095200	5049150	1890	1890	1890	1890	0
538	20231027	095100	5049150	1890	1890	1890	1890	0
539	20231027	095000	5049150	1890	1890	1890	1890	0
540	20231027	094900	5049150	1890	1890	1890	1890	0
541	20231027	094800	5049150	1890	1890	1890	1890	0
542	20231027	094700	5049150	1890	1890	1890	1890	0
543	20231027	094600	5049150	1890	1890	1890	1890	0
544	20231027	094500	5049150	1890	1890	1890	1890	0
545	20231027	094400	5049150	1890	1890	1890	1890	0
546	20231027	094300	5049150	1890	1890	1890	1890	0
547	20231027	094200	5049150	1890	1890	1890	1890	0
548	20231027	094100	5049150	1890	1890	1890	1890	0
549	20231027	094000	5049150	1890	1890	1890	1890	0
550	20231027	093900	5049150	1890	1890	1890	1890	0
551	20231027	093800	5049150	1890	1890	1890	1890	0
552	20231027	093700	5049150	1890	1890	1890	1890	100
553	20231027	093600	4860150	1913	1913	1913	1913	0
554	20231027	093500	4860150	1913	1913	1913	1913	5
555	20231027	093400	4850585	1913	1913	1913	1913	0
556	20231027	093300	4850585	1913	1913	1913	1913	5
557	20231027	093200	4841020	1913	1913	1913	1913	1
558	20231027	093100	4839107	1913	1913	1913	1913	3
559	20231027	093000	4833368	1913	1913	1913	1913	100
560	20231027	092900	4642068	1852	1861	1861	1852	260
561	20231027	092800	4159733	1916	1916	1916	1916	0
562	20231027	092700	4159733	1916	1916	1916	1916	0
563	20231027	092600	4159733	1916	1916	1916	1916	0
564	20231027	092500	4159733	1916	1916	1916	1916	0
565	20231027	092400	4159733	1916	1907	1916	1907	300
566	20231027	092300	3586183	1848	1913	1913	1848	142
567	20231027	092200	3320806	1919	1918	1919	1918	100
568	20231027	092100	3128967	1920	1920	1920	1920	0
569	20231027	092000	3128967	1920	1920	1920	1920	0
570	20231027	091900	3128967	1920	1920	1920	1920	0
571	20231027	091800	3128967	1920	1920	1920	1920	0
572	20231027	091700	3128967	1920	1920	1920	1920	11
573	20231027	091600	3107847	1920	1921	1921	1920	48
574	20231027	091500	3015647	1921	1921	1921	1921	20
575	20231027	091400	2977227	1921	1912	1921	1912	80
576	20231027	091300	2823673	1912	1913	1913	1912	56
577	20231027	091200	2716551	1922	1922	1922	1922	0
578	20231027	091100	2716551	1922	1847	1922	1847	130
579	20231027	091000	2471162	1846	1846	1846	1846	0
580	20231027	090900	2471162	1846	1845	1846	1845	4
581	20231027	090800	2463780	1840	1840	1840	1840	1
582	20231027	090700	2461940	1844	1842	1844	1842	6
583	20231027	090600	2450882	1841	1841	1841	1841	2
584	20231027	090500	2447200	1840	1840	1840	1840	0
585	20231027	090400	2447200	1840	1840	1840	1840	1300
586	20231027	090300	55200	1840	1840	1840	1840	0
587	20231027	090200	55200	1840	1840	1840	1840	0
588	20231027	090100	55200	1840	1840	1840	1840	0
589	20231027	090000	55200	1840	1840	1840	1840	12