KissMeData/007280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184600	10282941	1935	1935	1935	1935	324
3	20231012	184500	10282941	1935	1935	1935	1935	0
4	20231012	184400	10282941	1935	1935	1935	1935	0
5	20231012	184300	10282941	1935	1935	1935	1935	0
6	20231012	184200	10282941	1935	1935	1935	1935	0
7	20231012	184100	10282941	1935	1935	1935	1935	0
8	20231012	184000	10282941	1935	1935	1935	1935	0
9	20231012	183900	10282941	1935	1935	1935	1935	0
10	20231012	183800	10282941	1935	1935	1935	1935	0
11	20231012	183700	10282941	1935	1935	1935	1935	0
12	20231012	183600	10282941	1935	1935	1935	1935	0
13	20231012	183500	10282941	1935	1935	1935	1935	0
14	20231012	183400	10282941	1935	1935	1935	1935	0
15	20231012	183300	10282941	1935	1935	1935	1935	0
16	20231012	183200	10282941	1935	1935	1935	1935	0
17	20231012	183100	10282941	1935	1935	1935	1935	0
18	20231012	183000	10282941	1935	1935	1935	1935	0
19	20231012	182900	10282941	1935	1935	1935	1935	0
20	20231012	182800	10282941	1935	1935	1935	1935	0
21	20231012	182700	10282941	1935	1935	1935	1935	0
22	20231012	182600	10282941	1935	1935	1935	1935	0
23	20231012	182500	10282941	1935	1935	1935	1935	0
24	20231012	182400	10282941	1935	1935	1935	1935	0
25	20231012	182300	10282941	1935	1935	1935	1935	0
26	20231012	182200	10282941	1935	1935	1935	1935	0
27	20231012	182100	10282941	1935	1935	1935	1935	0
28	20231012	182000	10282941	1935	1935	1935	1935	0
29	20231012	181900	10282941	1935	1935	1935	1935	0
30	20231012	181800	10282941	1935	1935	1935	1935	0
31	20231012	181700	10282941	1935	1935	1935	1935	0
32	20231012	181600	10282941	1935	1935	1935	1935	324
33	20231012	181500	10282941	1935	1935	1935	1935	0
34	20231012	181400	10282941	1935	1935	1935	1935	0
35	20231012	181300	10282941	1935	1935	1935	1935	0
36	20231012	181200	10282941	1935	1935	1935	1935	0
37	20231012	181100	10282941	1935	1935	1935	1935	0
38	20231012	181000	10282941	1935	1935	1935	1935	0
39	20231012	180900	10282941	1935	1935	1935	1935	0
40	20231012	180800	10282941	1935	1935	1935	1935	0
41	20231012	180700	10282941	1935	1935	1935	1935	0
42	20231012	180600	10282941	1935	1935	1935	1935	0
43	20231012	180500	10282941	1935	1935	1935	1935	0
44	20231012	180400	10282941	1935	1935	1935	1935	0
45	20231012	180300	10282941	1935	1935	1935	1935	0
46	20231012	180200	10282941	1935	1935	1935	1935	0
47	20231012	180100	10282941	1935	1935	1935	1935	0
48	20231012	180000	10282941	1935	1935	1935	1935	0
49	20231012	175900	10282941	1935	1935	1935	1935	0
50	20231012	175800	10282941	1935	1935	1935	1935	0
51	20231012	175700	10282941	1935	1935	1935	1935	0
52	20231012	175600	10282941	1935	1935	1935	1935	0
53	20231012	175500	10282941	1935	1935	1935	1935	0
54	20231012	175400	10282941	1935	1935	1935	1935	0
55	20231012	175300	10282941	1935	1935	1935	1935	0
56	20231012	175200	10282941	1935	1935	1935	1935	0
57	20231012	175100	10282941	1935	1935	1935	1935	0
58	20231012	175000	10282941	1935	1935	1935	1935	0
59	20231012	174900	10282941	1935	1935	1935	1935	0
60	20231012	174800	10282941	1935	1935	1935	1935	0
61	20231012	174700	10282941	1935	1935	1935	1935	0
62	20231012	174600	10282941	1935	1935	1935	1935	324
63	20231012	174500	10282941	1935	1935	1935	1935	0
64	20231012	174400	10282941	1935	1935	1935	1935	0
65	20231012	174300	10282941	1935	1935	1935	1935	0
66	20231012	174200	10282941	1935	1935	1935	1935	0
67	20231012	174100	10282941	1935	1935	1935	1935	0
68	20231012	174000	10282941	1935	1935	1935	1935	0
69	20231012	173900	10282941	1935	1935	1935	1935	0
70	20231012	173800	10282941	1935	1935	1935	1935	0
71	20231012	173700	10282941	1935	1935	1935	1935	0
72	20231012	173600	10282941	1935	1935	1935	1935	0
73	20231012	173500	10282941	1935	1935	1935	1935	0
74	20231012	173400	10282941	1935	1935	1935	1935	0
75	20231012	173300	10282941	1935	1935	1935	1935	0
76	20231012	173200	10282941	1935	1935	1935	1935	0
77	20231012	173100	10282941	1935	1935	1935	1935	0
78	20231012	173000	10282941	1935	1935	1935	1935	0
79	20231012	172900	10282941	1935	1935	1935	1935	0
80	20231012	172800	10282941	1935	1935	1935	1935	0
81	20231012	172700	10282941	1935	1935	1935	1935	0
82	20231012	172600	10282941	1935	1935	1935	1935	0
83	20231012	172500	10282941	1935	1935	1935	1935	0
84	20231012	172400	10282941	1935	1935	1935	1935	0
85	20231012	172300	10282941	1935	1935	1935	1935	0
86	20231012	172200	10282941	1935	1935	1935	1935	0
87	20231012	172100	10282941	1935	1935	1935	1935	0
88	20231012	172000	10282941	1935	1935	1935	1935	0
89	20231012	171900	10282941	1935	1935	1935	1935	0
90	20231012	171800	10282941	1935	1935	1935	1935	0
91	20231012	171700	10282941	1935	1935	1935	1935	0
92	20231012	171600	10282941	1935	1935	1935	1935	324
93	20231012	171500	10282941	1935	1935	1935	1935	0
94	20231012	171400	10282941	1935	1935	1935	1935	0
95	20231012	171300	10282941	1935	1935	1935	1935	0
96	20231012	171200	10282941	1935	1935	1935	1935	0
97	20231012	171100	10282941	1935	1935	1935	1935	0
98	20231012	171000	10282941	1935	1935	1935	1935	0
99	20231012	170900	10282941	1935	1935	1935	1935	0
100	20231012	170800	10282941	1935	1935	1935	1935	0
101	20231012	170700	10282941	1935	1935	1935	1935	0
102	20231012	170600	10282941	1935	1935	1935	1935	0
103	20231012	170500	10282941	1935	1935	1935	1935	0
104	20231012	170400	10282941	1935	1935	1935	1935	0
105	20231012	170300	10282941	1935	1935	1935	1935	0
106	20231012	170200	10282941	1935	1935	1935	1935	0
107	20231012	170100	10282941	1935	1935	1935	1935	0
108	20231012	170000	10282941	1935	1935	1935	1935	0
109	20231012	165900	10282941	1935	1935	1935	1935	0
110	20231012	165800	10282941	1935	1935	1935	1935	0
111	20231012	165700	10282941	1935	1935	1935	1935	0
112	20231012	165600	10282941	1935	1935	1935	1935	0
113	20231012	165500	10282941	1935	1935	1935	1935	0
114	20231012	165400	10282941	1935	1935	1935	1935	0
115	20231012	165300	10282941	1935	1935	1935	1935	0
116	20231012	165200	10282941	1935	1935	1935	1935	0
117	20231012	165100	10282941	1935	1935	1935	1935	0
118	20231012	165000	10282941	1935	1935	1935	1935	0
119	20231012	164900	10282941	1935	1935	1935	1935	0
120	20231012	164800	10282941	1935	1935	1935	1935	0
121	20231012	164700	10282941	1935	1935	1935	1935	0
122	20231012	164600	10282941	1935	1935	1935	1935	324
123	20231012	164500	10282941	1935	1935	1935	1935	0
124	20231012	164400	10282941	1935	1935	1935	1935	0
125	20231012	164300	10282941	1935	1935	1935	1935	0
126	20231012	164200	10282941	1935	1935	1935	1935	0
127	20231012	164100	10282941	1935	1935	1935	1935	0
128	20231012	164000	10282941	1935	1935	1935	1935	0
129	20231012	163900	10282941	1935	1935	1935	1935	0
130	20231012	163800	10282941	1935	1935	1935	1935	0
131	20231012	163700	10282941	1935	1935	1935	1935	0
132	20231012	163600	10282941	1935	1935	1935	1935	0
133	20231012	163500	10282941	1935	1935	1935	1935	0
134	20231012	163400	10282941	1935	1935	1935	1935	0
135	20231012	163300	10282941	1935	1935	1935	1935	0
136	20231012	163200	10282941	1935	1935	1935	1935	0
137	20231012	163100	10282941	1935	1935	1935	1935	0
138	20231012	163000	10282941	1935	1935	1935	1935	0
139	20231012	162900	10282941	1935	1935	1935	1935	0
140	20231012	162800	10282941	1935	1935	1935	1935	0
141	20231012	162700	10282941	1935	1935	1935	1935	0
142	20231012	162600	10282941	1935	1935	1935	1935	0
143	20231012	162500	10282941	1935	1935	1935	1935	0
144	20231012	162400	10282941	1935	1935	1935	1935	0
145	20231012	162300	10282941	1935	1935	1935	1935	0
146	20231012	162200	10282941	1935	1935	1935	1935	0
147	20231012	162100	10282941	1935	1935	1935	1935	0
148	20231012	162000	10282941	1935	1935	1935	1935	0
149	20231012	161900	10282941	1935	1935	1935	1935	0
150	20231012	161800	10282941	1935	1935	1935	1935	0
151	20231012	161700	10282941	1935	1935	1935	1935	0
152	20231012	161600	10282941	1935	1935	1935	1935	324
153	20231012	161500	10282941	1935	1935	1935	1935	0
154	20231012	161400	10282941	1935	1935	1935	1935	0
155	20231012	161300	10282941	1935	1935	1935	1935	0
156	20231012	161200	10282941	1935	1935	1935	1935	0
157	20231012	161100	10282941	1935	1935	1935	1935	0
158	20231012	161000	10282941	1935	1935	1935	1935	0
159	20231012	160900	10282941	1935	1935	1935	1935	0
160	20231012	160800	10282941	1935	1935	1935	1935	0
161	20231012	160700	10282941	1935	1935	1935	1935	0
162	20231012	160600	10282941	1935	1935	1935	1935	0
163	20231012	160500	10282941	1935	1935	1935	1935	0
164	20231012	160400	10282941	1935	1935	1935	1935	0
165	20231012	160300	10282941	1935	1935	1935	1935	0
166	20231012	160200	10282941	1935	1935	1935	1935	0
167	20231012	160100	10282941	1935	1935	1935	1935	0
168	20231012	160000	10282941	1935	1935	1935	1935	0
169	20231012	155900	10282941	1935	1935	1935	1935	0
170	20231012	155800	10282941	1935	1935	1935	1935	0
171	20231012	155700	10282941	1935	1935	1935	1935	0
172	20231012	155600	10282941	1935	1935	1935	1935	0
173	20231012	155500	10282941	1935	1935	1935	1935	0
174	20231012	155400	10282941	1935	1935	1935	1935	0
175	20231012	155300	10282941	1935	1935	1935	1935	0
176	20231012	155200	10282941	1935	1935	1935	1935	0
177	20231012	155100	10282941	1935	1935	1935	1935	0
178	20231012	155000	10282941	1935	1935	1935	1935	0
179	20231012	154900	10282941	1935	1935	1935	1935	0
180	20231012	154800	10282941	1935	1935	1935	1935	0
181	20231012	154700	10282941	1935	1935	1935	1935	0
182	20231012	154600	10282941	1935	1935	1935	1935	324
183	20231012	154500	10282941	1935	1935	1935	1935	0
184	20231012	154400	10282941	1935	1935	1935	1935	0
185	20231012	154300	10282941	1935	1935	1935	1935	0
186	20231012	154200	10282941	1935	1935	1935	1935	0
187	20231012	154100	10282941	1935	1935	1935	1935	0
188	20231012	154000	10282941	1935	1935	1935	1935	0
189	20231012	153900	10282941	1935	1935	1935	1935	0
190	20231012	153800	10282941	1935	1935	1935	1935	0
191	20231012	153700	10282941	1935	1935	1935	1935	0
192	20231012	153600	10282941	1935	1935	1935	1935	0
193	20231012	153500	10282941	1935	1935	1935	1935	0
194	20231012	153400	10282941	1935	1935	1935	1935	0
195	20231012	153300	10282941	1935	1935	1935	1935	0
196	20231012	153200	10282941	1935	1935	1935	1935	0
197	20231012	153100	10282941	1935	1935	1935	1935	0
198	20231012	153000	10282941	1935	1935	1935	1935	324
199	20231012	152900	9656001	1926	1926	1926	1926	0
200	20231012	152800	9656001	1926	1926	1926	1926	0
201	20231012	152700	9656001	1926	1926	1926	1926	0
202	20231012	152600	9656001	1926	1926	1926	1926	0
203	20231012	152500	9656001	1926	1926	1926	1926	0
204	20231012	152400	9656001	1926	1926	1926	1926	0
205	20231012	152300	9656001	1926	1926	1926	1926	0
206	20231012	152200	9656001	1926	1926	1926	1926	0
207	20231012	152100	9656001	1926	1926	1926	1926	0
208	20231012	152000	9656001	1926	1926	1926	1926	0
209	20231012	151900	9656001	1926	1926	1926	1926	0
210	20231012	151800	9656001	1926	1926	1926	1926	0
211	20231012	151700	9656001	1926	1926	1926	1926	0
212	20231012	151600	9656001	1926	1926	1926	1926	0
213	20231012	151500	9656001	1926	1926	1926	1926	0
214	20231012	151400	9656001	1926	1926	1926	1926	0
215	20231012	151300	9656001	1926	1926	1926	1926	0
216	20231012	151200	9656001	1926	1926	1926	1926	59
217	20231012	151100	9542367	1927	1927	1927	1927	3
218	20231012	151000	9536586	1928	1929	1929	1928	4
219	20231012	150900	9528873	1930	1930	1930	1930	2
220	20231012	150800	9525013	1931	1932	1932	1931	3
221	20231012	150700	9519218	1933	1936	1936	1933	2
222	20231012	150600	9515349	1936	1936	1936	1936	0
223	20231012	150500	9515349	1936	1936	1936	1936	30
224	20231012	150400	9457269	1936	1936	1936	1936	5
225	20231012	150300	9447589	1934	1934	1934	1934	0
226	20231012	150200	9447589	1934	1934	1934	1934	0
227	20231012	150100	9447589	1934	1934	1934	1934	0
228	20231012	150000	9447589	1934	1934	1934	1934	2
229	20231012	145900	9443721	1935	1935	1935	1935	0
230	20231012	145800	9443721	1935	1935	1935	1935	0
231	20231012	145700	9443721	1935	1935	1935	1935	0
232	20231012	145600	9443721	1935	1935	1935	1935	0
233	20231012	145500	9443721	1935	1935	1935	1935	0
234	20231012	145400	9443721	1935	1935	1935	1935	0
235	20231012	145300	9443721	1935	1935	1935	1935	0
236	20231012	145200	9443721	1935	1935	1935	1935	0
237	20231012	145100	9443721	1935	1935	1935	1935	0
238	20231012	145000	9443721	1935	1935	1935	1935	0
239	20231012	144900	9443721	1935	1935	1935	1935	0
240	20231012	144800	9443721	1935	1935	1935	1935	0
241	20231012	144700	9443721	1935	1935	1935	1935	0
242	20231012	144600	9443721	1935	1935	1935	1935	0
243	20231012	144500	9443721	1935	1935	1935	1935	0
244	20231012	144400	9443721	1935	1935	1935	1935	0
245	20231012	144300	9443721	1935	1935	1935	1935	0
246	20231012	144200	9443721	1935	1935	1935	1935	0
247	20231012	144100	9443721	1935	1935	1935	1935	170
248	20231012	144000	9114771	1935	1935	1935	1935	0
249	20231012	143900	9114771	1935	1935	1935	1935	88
250	20231012	143800	8944491	1935	1935	1935	1935	0
251	20231012	143700	8944491	1935	1935	1935	1935	0
252	20231012	143600	8944491	1935	1935	1935	1935	0
253	20231012	143500	8944491	1935	1935	1935	1935	0
254	20231012	143400	8944491	1935	1935	1935	1935	0
255	20231012	143300	8944491	1935	1935	1935	1935	0
256	20231012	143200	8944491	1935	1935	1935	1935	1
257	20231012	143100	8942556	1935	1934	1935	1934	13
258	20231012	143000	8917403	1934	1934	1934	1934	0
259	20231012	142900	8917403	1934	1934	1934	1934	14
260	20231012	142800	8890327	1934	1934	1934	1934	70
261	20231012	142700	8754947	1922	1922	1922	1922	0
262	20231012	142600	8754947	1922	1922	1922	1922	0
263	20231012	142500	8754947	1922	1922	1922	1922	0
264	20231012	142400	8754947	1922	1922	1922	1922	0
265	20231012	142300	8754947	1922	1922	1922	1922	0
266	20231012	142200	8754947	1922	1922	1922	1922	0
267	20231012	142100	8754947	1922	1922	1922	1922	0
268	20231012	142000	8754947	1922	1922	1922	1922	0
269	20231012	141900	8754947	1922	1922	1922	1922	0
270	20231012	141800	8754947	1922	1927	1927	1922	100
271	20231012	141700	8562696	1928	1928	1928	1928	1
272	20231012	141600	8560768	1926	1926	1926	1926	0
273	20231012	141500	8560768	1926	1926	1926	1926	0
274	20231012	141400	8560768	1926	1926	1926	1926	0
275	20231012	141300	8560768	1926	1926	1926	1926	0
276	20231012	141200	8560768	1926	1926	1926	1926	0
277	20231012	141100	8560768	1926	1926	1926	1926	0
278	20231012	141000	8560768	1926	1926	1926	1926	0
279	20231012	140900	8560768	1926	1931	1931	1926	2
280	20231012	140800	8556911	1935	1935	1935	1935	0
281	20231012	140700	8556911	1935	1935	1935	1935	0
282	20231012	140600	8556911	1935	1935	1935	1935	10
283	20231012	140500	8537561	1936	1936	1936	1936	0
284	20231012	140400	8537561	1936	1936	1936	1936	0
285	20231012	140300	8537561	1936	1936	1936	1936	0
286	20231012	140200	8537561	1936	1936	1936	1936	0
287	20231012	140100	8537561	1936	1936	1936	1936	0
288	20231012	140000	8537561	1936	1936	1936	1936	0
289	20231012	135900	8537561	1936	1936	1936	1936	0
290	20231012	135800	8537561	1936	1936	1936	1936	1
291	20231012	135700	8535625	1936	1936	1936	1936	1
292	20231012	135600	8533689	1934	1934	1934	1934	0
293	20231012	135500	8533689	1934	1934	1934	1934	0
294	20231012	135400	8533689	1934	1934	1934	1934	0
295	20231012	135300	8533689	1934	1934	1934	1934	0
296	20231012	135200	8533689	1934	1934	1934	1934	0
297	20231012	135100	8533689	1934	1934	1934	1934	0
298	20231012	135000	8533689	1934	1935	1935	1934	2
299	20231012	134900	8529820	1936	1936	1936	1936	0
300	20231012	134800	8529820	1936	1936	1936	1936	0
301	20231012	134700	8529820	1936	1936	1936	1936	0
302	20231012	134600	8529820	1936	1936	1936	1936	0
303	20231012	134500	8529820	1936	1936	1936	1936	10
304	20231012	134400	8510460	1936	1936	1936	1936	0
305	20231012	134300	8510460	1936	1936	1936	1936	0
306	20231012	134200	8510460	1936	1936	1936	1936	0
307	20231012	134100	8510460	1936	1936	1936	1936	0
308	20231012	134000	8510460	1936	1936	1936	1936	0
309	20231012	133900	8510460	1936	1936	1936	1936	0
310	20231012	133800	8510460	1936	1936	1936	1936	0
311	20231012	133700	8510460	1936	1936	1936	1936	0
312	20231012	133600	8510460	1936	1936	1936	1936	1
313	20231012	133500	8508524	1937	1937	1937	1937	0
314	20231012	133400	8508524	1937	1937	1937	1937	1
315	20231012	133300	8506587	1937	1937	1937	1937	0
316	20231012	133200	8506587	1937	1937	1937	1937	0
317	20231012	133100	8506587	1937	1937	1937	1937	0
318	20231012	133000	8506587	1937	1937	1937	1937	0
319	20231012	132900	8506587	1937	1936	1937	1936	100
320	20231012	132800	8312889	1922	1922	1922	1922	1
321	20231012	132700	8310967	1937	1937	1937	1937	0
322	20231012	132600	8310967	1937	1937	1937	1937	0
323	20231012	132500	8310967	1937	1937	1937	1937	0
324	20231012	132400	8310967	1937	1937	1937	1937	0
325	20231012	132300	8310967	1937	1937	1937	1937	0
326	20231012	132200	8310967	1937	1937	1937	1937	0
327	20231012	132100	8310967	1937	1937	1937	1937	0
328	20231012	132000	8310967	1937	1934	1937	1934	100
329	20231012	131900	8117303	1921	1921	1921	1921	0
330	20231012	131800	8117303	1921	1921	1921	1921	0
331	20231012	131700	8117303	1921	1921	1921	1921	0
332	20231012	131600	8117303	1921	1921	1921	1921	1176
333	20231012	131500	5858207	1921	1921	1921	1921	18
334	20231012	131400	5823629	1921	1921	1921	1921	0
335	20231012	131300	5823629	1921	1921	1921	1921	0
336	20231012	131200	5823629	1921	1921	1921	1921	4
337	20231012	131100	5815945	1922	1922	1922	1922	0
338	20231012	131000	5815945	1922	1923	1923	1922	2
339	20231012	130900	5812100	1921	1931	1934	1921	18
340	20231012	130800	5777350	1921	1921	1921	1921	0
341	20231012	130700	5777350	1921	1921	1921	1921	0
342	20231012	130600	5777350	1921	1921	1921	1921	0
343	20231012	130500	5777350	1921	1921	1921	1921	0
344	20231012	130400	5777350	1921	1921	1921	1921	0
345	20231012	130300	5777350	1921	1921	1921	1921	0
346	20231012	130200	5777350	1921	1921	1921	1921	0
347	20231012	130100	5777350	1921	1921	1921	1921	0
348	20231012	130000	5777350	1921	1921	1921	1921	0
349	20231012	125900	5777350	1921	1932	1932	1921	3
350	20231012	125800	5771566	1922	1932	1932	1922	7
351	20231012	125700	5758052	1928	1928	1928	1928	0
352	20231012	125600	5758052	1928	1928	1928	1928	0
353	20231012	125500	5758052	1928	1928	1928	1928	0
354	20231012	125400	5758052	1928	1928	1928	1928	0
355	20231012	125300	5758052	1928	1928	1928	1928	0
356	20231012	125200	5758052	1928	1928	1928	1928	0
357	20231012	125100	5758052	1928	1928	1928	1928	0
358	20231012	125000	5758052	1928	1928	1928	1928	0
359	20231012	124900	5758052	1928	1928	1928	1928	0
360	20231012	124800	5758052	1928	1928	1928	1928	1
361	20231012	124700	5756124	1932	1936	1936	1932	4
362	20231012	124600	5748388	1937	1937	1937	1937	0
363	20231012	124500	5748388	1937	1937	1937	1937	250
364	20231012	124400	5264138	1937	1937	1937	1937	0
365	20231012	124300	5264138	1937	1937	1937	1937	0
366	20231012	124200	5264138	1937	1937	1937	1937	0
367	20231012	124100	5264138	1937	1937	1937	1937	0
368	20231012	124000	5264138	1937	1937	1937	1937	0
369	20231012	123900	5264138	1937	1937	1937	1937	0
370	20231012	123800	5264138	1937	1937	1937	1937	0
371	20231012	123700	5264138	1937	1937	1937	1937	0
372	20231012	123600	5264138	1937	1937	1937	1937	0
373	20231012	123500	5264138	1937	1937	1937	1937	16
374	20231012	123400	5233146	1912	1912	1912	1912	0
375	20231012	123300	5233146	1912	1912	1912	1912	0
376	20231012	123200	5233146	1912	1937	1937	1912	134
377	20231012	123100	4973613	1938	1938	1938	1938	0
378	20231012	123000	4973613	1938	1938	1938	1938	1
379	20231012	122900	4971675	1912	1912	1912	1912	0
380	20231012	122800	4971675	1912	1912	1912	1912	0
381	20231012	122700	4971675	1912	1912	1912	1912	0
382	20231012	122600	4971675	1912	1912	1912	1912	0
383	20231012	122500	4971675	1912	1912	1912	1912	0
384	20231012	122400	4971675	1912	1912	1912	1912	0
385	20231012	122300	4971675	1912	1912	1912	1912	0
386	20231012	122200	4971675	1912	1912	1912	1912	0
387	20231012	122100	4971675	1912	1912	1912	1912	0
388	20231012	122000	4971675	1912	1912	1912	1912	0
389	20231012	121900	4971675	1912	1912	1912	1912	0
390	20231012	121800	4971675	1912	1912	1912	1912	0
391	20231012	121700	4971675	1912	1912	1912	1912	0
392	20231012	121600	4971675	1912	1912	1912	1912	0
393	20231012	121500	4971675	1912	1912	1912	1912	0
394	20231012	121400	4971675	1912	1912	1912	1912	0
395	20231012	121300	4971675	1912	1912	1912	1912	0
396	20231012	121200	4971675	1912	1912	1912	1912	0
397	20231012	121100	4971675	1912	1912	1912	1912	0
398	20231012	121000	4971675	1912	1912	1912	1912	0
399	20231012	120900	4971675	1912	1932	1932	1912	63
400	20231012	120800	4850290	1938	1938	1938	1938	0
401	20231012	120700	4850290	1938	1938	1938	1938	0
402	20231012	120600	4850290	1938	1938	1938	1938	0
403	20231012	120500	4850290	1938	1938	1938	1938	0
404	20231012	120400	4850290	1938	1938	1938	1938	1
405	20231012	120300	4848352	1938	1938	1938	1938	9
406	20231012	120200	4830910	1938	1938	1938	1938	0
407	20231012	120100	4830910	1938	1938	1938	1938	40
408	20231012	120000	4753390	1938	1938	1938	1938	0
409	20231012	115900	4753390	1938	1938	1938	1938	0
410	20231012	115800	4753390	1938	1938	1938	1938	0
411	20231012	115700	4753390	1938	1938	1938	1938	0
412	20231012	115600	4753390	1938	1938	1938	1938	0
413	20231012	115500	4753390	1938	1938	1938	1938	0
414	20231012	115400	4753390	1938	1938	1938	1938	0
415	20231012	115300	4753390	1938	1938	1938	1938	0
416	20231012	115200	4753390	1938	1938	1938	1938	0
417	20231012	115100	4753390	1938	1938	1938	1938	0
418	20231012	115000	4753390	1938	1938	1938	1938	0
419	20231012	114900	4753390	1938	1938	1938	1938	0
420	20231012	114800	4753390	1938	1938	1938	1938	3
421	20231012	114700	4747576	1938	1938	1938	1938	13
422	20231012	114600	4722382	1938	1938	1938	1938	11
423	20231012	114500	4701064	1938	1939	1939	1913	5
424	20231012	114400	4691396	1939	1939	1939	1939	12
425	20231012	114300	4668128	1938	1938	1938	1938	15
426	20231012	114200	4639058	1939	1939	1939	1939	0
427	20231012	114100	4639058	1939	1939	1939	1939	16
428	20231012	114000	4608034	1939	1939	1939	1939	0
429	20231012	113900	4608034	1939	1939	1939	1939	0
430	20231012	113800	4608034	1939	1939	1939	1939	0
431	20231012	113700	4608034	1939	1939	1939	1939	0
432	20231012	113600	4608034	1939	1939	1939	1939	0
433	20231012	113500	4608034	1939	1939	1939	1939	0
434	20231012	113400	4608034	1939	1939	1939	1939	0
435	20231012	113300	4608034	1939	1939	1939	1939	0
436	20231012	113200	4608034	1939	1939	1939	1939	0
437	20231012	113100	4608034	1939	1939	1939	1939	0
438	20231012	113000	4608034	1939	1939	1939	1939	0
439	20231012	112900	4608034	1939	1939	1939	1939	0
440	20231012	112800	4608034	1939	1939	1939	1939	0
441	20231012	112700	4608034	1939	1939	1939	1939	17
442	20231012	112600	4575071	1939	1939	1939	1939	1
443	20231012	112500	4573132	1939	1939	1939	1939	7
444	20231012	112400	4559559	1939	1939	1939	1939	0
445	20231012	112300	4559559	1939	1939	1939	1939	0
446	20231012	112200	4559559	1939	1939	1939	1939	0
447	20231012	112100	4559559	1939	1939	1939	1939	0
448	20231012	112000	4559559	1939	1939	1939	1939	0
449	20231012	111900	4559559	1939	1939	1939	1939	0
450	20231012	111800	4559559	1939	1939	1939	1939	2
451	20231012	111700	4555681	1939	1939	1939	1939	7
452	20231012	111600	4542108	1939	1939	1939	1939	0
453	20231012	111500	4542108	1939	1939	1939	1939	8
454	20231012	111400	4526596	1939	1939	1939	1939	2
455	20231012	111300	4522718	1939	1934	1939	1934	7
456	20231012	111200	4509175	1934	1934	1934	1934	0
457	20231012	111100	4509175	1934	1934	1934	1934	8
458	20231012	111000	4493703	1934	1934	1934	1934	0
459	20231012	110900	4493703	1934	1934	1934	1934	0
460	20231012	110800	4493703	1934	1934	1934	1934	1
461	20231012	110700	4491769	1938	1938	1938	1938	0
462	20231012	110600	4491769	1938	1938	1938	1938	0
463	20231012	110500	4491769	1938	1938	1938	1938	0
464	20231012	110400	4491769	1938	1938	1938	1938	0
465	20231012	110300	4491769	1938	1938	1938	1938	0
466	20231012	110200	4491769	1938	1938	1938	1938	0
467	20231012	110100	4491769	1938	1938	1938	1938	0
468	20231012	110000	4491769	1938	1938	1938	1938	0
469	20231012	105900	4491769	1938	1938	1938	1938	0
470	20231012	105800	4491769	1938	1938	1938	1938	0
471	20231012	105700	4491769	1938	1938	1938	1938	0
472	20231012	105600	4491769	1938	1938	1938	1938	0
473	20231012	105500	4491769	1938	1938	1938	1938	0
474	20231012	105400	4491769	1938	1938	1938	1938	1
475	20231012	105300	4489831	1938	1938	1938	1938	0
476	20231012	105200	4489831	1938	1938	1938	1938	0
477	20231012	105100	4489831	1938	1938	1938	1938	36
478	20231012	105000	4420063	1938	1938	1938	1938	0
479	20231012	104900	4420063	1938	1938	1938	1938	0
480	20231012	104800	4420063	1938	1938	1938	1938	1
481	20231012	104700	4418125	1938	1938	1938	1938	0
482	20231012	104600	4418125	1938	1938	1938	1938	0
483	20231012	104500	4418125	1938	1938	1938	1938	1
484	20231012	104400	4416187	1915	1915	1915	1915	0
485	20231012	104300	4416187	1915	1915	1915	1915	0
486	20231012	104200	4416187	1915	1915	1915	1915	0
487	20231012	104100	4416187	1915	1915	1915	1915	0
488	20231012	104000	4416187	1915	1915	1915	1915	0
489	20231012	103900	4416187	1915	1915	1915	1915	0
490	20231012	103800	4416187	1915	1915	1915	1915	0
491	20231012	103700	4416187	1915	1915	1915	1915	0
492	20231012	103600	4416187	1915	1915	1915	1915	0
493	20231012	103500	4416187	1915	1915	1915	1915	0
494	20231012	103400	4416187	1915	1915	1915	1915	0
495	20231012	103300	4416187	1915	1915	1915	1915	0
496	20231012	103200	4416187	1915	1915	1915	1915	0
497	20231012	103100	4416187	1915	1915	1915	1915	0
498	20231012	103000	4416187	1915	1915	1915	1915	1
499	20231012	102900	4414272	1914	1914	1914	1914	0
500	20231012	102800	4414272	1914	1914	1914	1914	0
501	20231012	102700	4414272	1914	1914	1914	1914	0
502	20231012	102600	4414272	1914	1914	1914	1914	0
503	20231012	102500	4414272	1914	1914	1914	1914	0
504	20231012	102400	4414272	1914	1914	1914	1914	0
505	20231012	102300	4414272	1914	1914	1914	1914	1
506	20231012	102200	4412358	1942	1942	1942	1942	0
507	20231012	102100	4412358	1942	1942	1942	1942	0
508	20231012	102000	4412358	1942	1942	1942	1942	351
509	20231012	101900	3730716	1942	1942	1942	1942	0
510	20231012	101800	3730716	1942	1942	1942	1942	0
511	20231012	101700	3730716	1942	1942	1942	1942	0
512	20231012	101600	3730716	1942	1942	1942	1942	155
513	20231012	101500	3429706	1942	1942	1942	1942	0
514	20231012	101400	3429706	1942	1942	1942	1942	0
515	20231012	101300	3429706	1942	1942	1942	1942	1
516	20231012	101200	3427764	1910	1910	1910	1910	0
517	20231012	101100	3427764	1910	1910	1910	1910	0
518	20231012	101000	3427764	1910	1910	1910	1910	0
519	20231012	100900	3427764	1910	1910	1910	1910	0
520	20231012	100800	3427764	1910	1910	1910	1910	0
521	20231012	100700	3427764	1910	1910	1910	1910	0
522	20231012	100600	3427764	1910	1910	1910	1910	0
523	20231012	100500	3427764	1910	1910	1910	1910	0
524	20231012	100400	3427764	1910	1910	1910	1910	0
525	20231012	100300	3427764	1910	1910	1910	1910	0
526	20231012	100200	3427764	1910	1910	1910	1910	52
527	20231012	100100	3328444	1908	1908	1908	1908	0
528	20231012	100000	3328444	1908	1908	1908	1908	0
529	20231012	095900	3328444	1908	1908	1908	1908	0
530	20231012	095800	3328444	1908	1908	1908	1908	0
531	20231012	095700	3328444	1908	1908	1908	1908	0
532	20231012	095600	3328444	1908	1908	1908	1908	0
533	20231012	095500	3328444	1908	1908	1908	1908	0
534	20231012	095400	3328444	1908	1908	1908	1908	0
535	20231012	095300	3328444	1908	1908	1908	1908	0
536	20231012	095200	3328444	1908	1908	1908	1908	1
537	20231012	095100	3326536	1946	1946	1946	1946	0
538	20231012	095000	3326536	1946	1946	1946	1946	0
539	20231012	094900	3326536	1946	1946	1946	1946	0
540	20231012	094800	3326536	1946	1946	1946	1946	0
541	20231012	094700	3326536	1946	1946	1946	1946	0
542	20231012	094600	3326536	1946	1946	1946	1946	0
543	20231012	094500	3326536	1946	1946	1946	1946	0
544	20231012	094400	3326536	1946	1946	1946	1946	0
545	20231012	094300	3326536	1946	1946	1946	1946	0
546	20231012	094200	3326536	1946	1946	1946	1946	0
547	20231012	094100	3326536	1946	1946	1946	1946	0
548	20231012	094000	3326536	1946	1946	1946	1946	0
549	20231012	093900	3326536	1946	1946	1946	1946	0
550	20231012	093800	3326536	1946	1946	1946	1946	0
551	20231012	093700	3326536	1946	1946	1946	1946	0
552	20231012	093600	3326536	1946	1946	1946	1946	0
553	20231012	093500	3326536	1946	1946	1946	1946	0
554	20231012	093400	3326536	1946	1908	1946	1908	31
555	20231012	093300	3266275	1947	1947	1947	1947	0
556	20231012	093200	3266275	1947	1947	1947	1947	14
557	20231012	093100	3239017	1948	1948	1948	1948	9
558	20231012	093000	3221485	1948	1947	1948	1947	10
559	20231012	092900	3202013	1950	1950	1950	1950	0
560	20231012	092800	3202013	1950	1950	1950	1950	0
561	20231012	092700	3202013	1950	1950	1950	1950	0
562	20231012	092600	3202013	1950	1950	1950	1950	0
563	20231012	092500	3202013	1950	1950	1950	1950	0
564	20231012	092400	3202013	1950	1950	1950	1950	0
565	20231012	092300	3202013	1950	1950	1950	1950	0
566	20231012	092200	3202013	1950	1950	1950	1950	0
567	20231012	092100	3202013	1950	1950	1950	1950	0
568	20231012	092000	3202013	1950	1950	1950	1950	11
569	20231012	091900	3180563	1950	1950	1950	1950	0
570	20231012	091800	3180563	1950	1950	1950	1950	0
571	20231012	091700	3180563	1950	1950	1950	1950	0
572	20231012	091600	3180563	1950	1923	1950	1923	1000
573	20231012	091500	1232748	1903	1903	1903	1903	0
574	20231012	091400	1232748	1903	1903	1903	1903	41
575	20231012	091300	1154725	1903	1903	1903	1903	0
576	20231012	091200	1154725	1903	1903	1903	1903	0
577	20231012	091100	1154725	1903	1903	1903	1903	0
578	20231012	091000	1154725	1903	1903	1903	1903	0
579	20231012	090900	1154725	1903	1903	1903	1903	0
580	20231012	090800	1154725	1903	1903	1903	1903	475
581	20231012	090700	250800	1900	1900	1900	1900	0
582	20231012	090600	250800	1900	1900	1900	1900	0
583	20231012	090500	250800	1900	1900	1900	1900	0
584	20231012	090400	250800	1900	1900	1900	1900	0
585	20231012	090300	250800	1900	1900	1900	1900	0
586	20231012	090200	250800	1900	1900	1900	1900	0
587	20231012	090100	250800	1900	1900	1900	1900	0
588	20231012	090000	250800	1900	1900	1900	1900	132