KissMeData/007280/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184600	82515640	1907	1907	1907	1907	148
3	20230822	184500	82515640	1907	1907	1907	1907	0
4	20230822	184400	82515640	1907	1907	1907	1907	0
5	20230822	184300	82515640	1907	1907	1907	1907	0
6	20230822	184200	82515640	1907	1907	1907	1907	0
7	20230822	184100	82515640	1907	1907	1907	1907	0
8	20230822	184000	82515640	1907	1907	1907	1907	0
9	20230822	183900	82515640	1907	1907	1907	1907	0
10	20230822	183800	82515640	1907	1907	1907	1907	0
11	20230822	183700	82515640	1907	1907	1907	1907	0
12	20230822	183600	82515640	1907	1907	1907	1907	0
13	20230822	183500	82515640	1907	1907	1907	1907	0
14	20230822	183400	82515640	1907	1907	1907	1907	0
15	20230822	183300	82515640	1907	1907	1907	1907	0
16	20230822	183200	82515640	1907	1907	1907	1907	0
17	20230822	183100	82515640	1907	1907	1907	1907	0
18	20230822	183000	82515640	1907	1907	1907	1907	0
19	20230822	182900	82515640	1907	1907	1907	1907	0
20	20230822	182800	82515640	1907	1907	1907	1907	0
21	20230822	182700	82515640	1907	1907	1907	1907	0
22	20230822	182600	82515640	1907	1907	1907	1907	0
23	20230822	182500	82515640	1907	1907	1907	1907	0
24	20230822	182400	82515640	1907	1907	1907	1907	0
25	20230822	182300	82515640	1907	1907	1907	1907	0
26	20230822	182200	82515640	1907	1907	1907	1907	0
27	20230822	182100	82515640	1907	1907	1907	1907	0
28	20230822	182000	82515640	1907	1907	1907	1907	0
29	20230822	181900	82515640	1907	1907	1907	1907	0
30	20230822	181800	82515640	1907	1907	1907	1907	0
31	20230822	181700	82515640	1907	1907	1907	1907	0
32	20230822	181600	82515640	1907	1907	1907	1907	148
33	20230822	181500	82515640	1907	1907	1907	1907	0
34	20230822	181400	82515640	1907	1907	1907	1907	0
35	20230822	181300	82515640	1907	1907	1907	1907	0
36	20230822	181200	82515640	1907	1907	1907	1907	0
37	20230822	181100	82515640	1907	1907	1907	1907	0
38	20230822	181000	82515640	1907	1907	1907	1907	0
39	20230822	180900	82515640	1907	1907	1907	1907	0
40	20230822	180800	82515640	1907	1907	1907	1907	0
41	20230822	180700	82515640	1907	1907	1907	1907	0
42	20230822	180600	82515640	1907	1907	1907	1907	0
43	20230822	180500	82515640	1907	1907	1907	1907	0
44	20230822	180400	82515640	1907	1907	1907	1907	0
45	20230822	180300	82515640	1907	1907	1907	1907	0
46	20230822	180200	82515640	1907	1907	1907	1907	0
47	20230822	180100	82515640	1907	1907	1907	1907	0
48	20230822	180000	82515640	1907	1907	1907	1907	0
49	20230822	175900	82515640	1907	1907	1907	1907	0
50	20230822	175800	82515640	1907	1907	1907	1907	0
51	20230822	175700	82515640	1907	1907	1907	1907	0
52	20230822	175600	82515640	1907	1907	1907	1907	0
53	20230822	175500	82515640	1907	1907	1907	1907	0
54	20230822	175400	82515640	1907	1907	1907	1907	0
55	20230822	175300	82515640	1907	1907	1907	1907	0
56	20230822	175200	82515640	1907	1907	1907	1907	0
57	20230822	175100	82515640	1907	1907	1907	1907	0
58	20230822	175000	82515640	1907	1907	1907	1907	0
59	20230822	174900	82515640	1907	1907	1907	1907	0
60	20230822	174800	82515640	1907	1907	1907	1907	0
61	20230822	174700	82515640	1907	1907	1907	1907	0
62	20230822	174600	82515640	1907	1907	1907	1907	148
63	20230822	174500	82515640	1907	1907	1907	1907	0
64	20230822	174400	82515640	1907	1907	1907	1907	0
65	20230822	174300	82515640	1907	1907	1907	1907	0
66	20230822	174200	82515640	1907	1907	1907	1907	0
67	20230822	174100	82515640	1907	1907	1907	1907	0
68	20230822	174000	82515640	1907	1907	1907	1907	0
69	20230822	173900	82515640	1907	1907	1907	1907	0
70	20230822	173800	82515640	1907	1907	1907	1907	0
71	20230822	173700	82515640	1907	1907	1907	1907	0
72	20230822	173600	82515640	1907	1907	1907	1907	0
73	20230822	173500	82515640	1907	1907	1907	1907	0
74	20230822	173400	82515640	1907	1907	1907	1907	0
75	20230822	173300	82515640	1907	1907	1907	1907	0
76	20230822	173200	82515640	1907	1907	1907	1907	0
77	20230822	173100	82515640	1907	1907	1907	1907	0
78	20230822	173000	82515640	1907	1907	1907	1907	0
79	20230822	172900	82515640	1907	1907	1907	1907	0
80	20230822	172800	82515640	1907	1907	1907	1907	0
81	20230822	172700	82515640	1907	1907	1907	1907	0
82	20230822	172600	82515640	1907	1907	1907	1907	0
83	20230822	172500	82515640	1907	1907	1907	1907	0
84	20230822	172400	82515640	1907	1907	1907	1907	0
85	20230822	172300	82515640	1907	1907	1907	1907	0
86	20230822	172200	82515640	1907	1907	1907	1907	0
87	20230822	172100	82515640	1907	1907	1907	1907	0
88	20230822	172000	82515640	1907	1907	1907	1907	0
89	20230822	171900	82515640	1907	1907	1907	1907	0
90	20230822	171800	82515640	1907	1907	1907	1907	0
91	20230822	171700	82515640	1907	1907	1907	1907	0
92	20230822	171600	82515640	1907	1907	1907	1907	148
93	20230822	171500	82515640	1907	1907	1907	1907	0
94	20230822	171400	82515640	1907	1907	1907	1907	0
95	20230822	171300	82515640	1907	1907	1907	1907	0
96	20230822	171200	82515640	1907	1907	1907	1907	0
97	20230822	171100	82515640	1907	1907	1907	1907	0
98	20230822	171000	82515640	1907	1907	1907	1907	0
99	20230822	170900	82515640	1907	1907	1907	1907	0
100	20230822	170800	82515640	1907	1907	1907	1907	0
101	20230822	170700	82515640	1907	1907	1907	1907	0
102	20230822	170600	82515640	1907	1907	1907	1907	0
103	20230822	170500	82515640	1907	1907	1907	1907	0
104	20230822	170400	82515640	1907	1907	1907	1907	0
105	20230822	170300	82515640	1907	1907	1907	1907	0
106	20230822	170200	82515640	1907	1907	1907	1907	0
107	20230822	170100	82515640	1907	1907	1907	1907	0
108	20230822	170000	82515640	1907	1907	1907	1907	0
109	20230822	165900	82515640	1907	1907	1907	1907	0
110	20230822	165800	82515640	1907	1907	1907	1907	0
111	20230822	165700	82515640	1907	1907	1907	1907	0
112	20230822	165600	82515640	1907	1907	1907	1907	0
113	20230822	165500	82515640	1907	1907	1907	1907	0
114	20230822	165400	82515640	1907	1907	1907	1907	0
115	20230822	165300	82515640	1907	1907	1907	1907	0
116	20230822	165200	82515640	1907	1907	1907	1907	0
117	20230822	165100	82515640	1907	1907	1907	1907	0
118	20230822	165000	82515640	1907	1907	1907	1907	0
119	20230822	164900	82515640	1907	1907	1907	1907	0
120	20230822	164800	82515640	1907	1907	1907	1907	0
121	20230822	164700	82515640	1907	1907	1907	1907	0
122	20230822	164600	82515640	1907	1907	1907	1907	148
123	20230822	164500	82515640	1907	1907	1907	1907	0
124	20230822	164400	82515640	1907	1907	1907	1907	0
125	20230822	164300	82515640	1907	1907	1907	1907	0
126	20230822	164200	82515640	1907	1907	1907	1907	0
127	20230822	164100	82515640	1907	1907	1907	1907	0
128	20230822	164000	82515640	1907	1907	1907	1907	0
129	20230822	163900	82515640	1907	1907	1907	1907	0
130	20230822	163800	82515640	1907	1907	1907	1907	0
131	20230822	163700	82515640	1907	1907	1907	1907	0
132	20230822	163600	82515640	1907	1907	1907	1907	0
133	20230822	163500	82515640	1907	1907	1907	1907	0
134	20230822	163400	82515640	1907	1907	1907	1907	0
135	20230822	163300	82515640	1907	1907	1907	1907	0
136	20230822	163200	82515640	1907	1907	1907	1907	0
137	20230822	163100	82515640	1907	1907	1907	1907	0
138	20230822	163000	82515640	1907	1907	1907	1907	0
139	20230822	162900	82515640	1907	1907	1907	1907	0
140	20230822	162800	82515640	1907	1907	1907	1907	0
141	20230822	162700	82515640	1907	1907	1907	1907	0
142	20230822	162600	82515640	1907	1907	1907	1907	0
143	20230822	162500	82515640	1907	1907	1907	1907	0
144	20230822	162400	82515640	1907	1907	1907	1907	0
145	20230822	162300	82515640	1907	1907	1907	1907	0
146	20230822	162200	82515640	1907	1907	1907	1907	0
147	20230822	162100	82515640	1907	1907	1907	1907	0
148	20230822	162000	82515640	1907	1907	1907	1907	0
149	20230822	161900	82515640	1907	1907	1907	1907	0
150	20230822	161800	82515640	1907	1907	1907	1907	0
151	20230822	161700	82515640	1907	1907	1907	1907	0
152	20230822	161600	82515640	1907	1907	1907	1907	148
153	20230822	161500	82515640	1907	1907	1907	1907	0
154	20230822	161400	82515640	1907	1907	1907	1907	0
155	20230822	161300	82515640	1907	1907	1907	1907	0
156	20230822	161200	82515640	1907	1907	1907	1907	0
157	20230822	161100	82515640	1907	1907	1907	1907	0
158	20230822	161000	82515640	1907	1907	1907	1907	0
159	20230822	160900	82515640	1907	1907	1907	1907	0
160	20230822	160800	82515640	1907	1907	1907	1907	0
161	20230822	160700	82515640	1907	1907	1907	1907	0
162	20230822	160600	82515640	1907	1907	1907	1907	0
163	20230822	160500	82515640	1907	1907	1907	1907	0
164	20230822	160400	82515640	1907	1907	1907	1907	0
165	20230822	160300	82515640	1907	1907	1907	1907	0
166	20230822	160200	82515640	1907	1907	1907	1907	0
167	20230822	160100	82515640	1907	1907	1907	1907	0
168	20230822	160000	82515640	1907	1907	1907	1907	0
169	20230822	155900	82515640	1907	1907	1907	1907	0
170	20230822	155800	82515640	1907	1907	1907	1907	0
171	20230822	155700	82515640	1907	1907	1907	1907	0
172	20230822	155600	82515640	1907	1907	1907	1907	0
173	20230822	155500	82515640	1907	1907	1907	1907	0
174	20230822	155400	82515640	1907	1907	1907	1907	0
175	20230822	155300	82515640	1907	1907	1907	1907	0
176	20230822	155200	82515640	1907	1907	1907	1907	0
177	20230822	155100	82515640	1907	1907	1907	1907	0
178	20230822	155000	82515640	1907	1907	1907	1907	0
179	20230822	154900	82515640	1907	1907	1907	1907	0
180	20230822	154800	82515640	1907	1907	1907	1907	0
181	20230822	154700	82515640	1907	1907	1907	1907	0
182	20230822	154600	82515640	1907	1907	1907	1907	148
183	20230822	154500	82515640	1907	1907	1907	1907	0
184	20230822	154400	82515640	1907	1907	1907	1907	0
185	20230822	154300	82515640	1907	1907	1907	1907	0
186	20230822	154200	82515640	1907	1907	1907	1907	0
187	20230822	154100	82515640	1907	1907	1907	1907	0
188	20230822	154000	82515640	1907	1907	1907	1907	0
189	20230822	153900	82515640	1907	1907	1907	1907	0
190	20230822	153800	82515640	1907	1907	1907	1907	0
191	20230822	153700	82515640	1907	1907	1907	1907	0
192	20230822	153600	82515640	1907	1907	1907	1907	0
193	20230822	153500	82515640	1907	1907	1907	1907	0
194	20230822	153400	82515640	1907	1907	1907	1907	0
195	20230822	153300	82515640	1907	1907	1907	1907	0
196	20230822	153200	82515640	1907	1907	1907	1907	0
197	20230822	153100	82515640	1907	1907	1907	1907	0
198	20230822	153000	82515640	1907	1907	1907	1907	148
199	20230822	152900	82233404	1906	1906	1906	1906	0
200	20230822	152800	82233404	1906	1906	1906	1906	0
201	20230822	152700	82233404	1906	1906	1906	1906	0
202	20230822	152600	82233404	1906	1906	1906	1906	0
203	20230822	152500	82233404	1906	1906	1906	1906	0
204	20230822	152400	82233404	1906	1906	1906	1906	0
205	20230822	152300	82233404	1906	1906	1906	1906	0
206	20230822	152200	82233404	1906	1906	1906	1906	0
207	20230822	152100	82233404	1906	1906	1906	1906	0
208	20230822	152000	82233404	1906	1906	1906	1906	0
209	20230822	151900	82233404	1906	1906	1906	1906	1
210	20230822	151800	82231498	1896	1896	1896	1896	0
211	20230822	151700	82231498	1896	1896	1896	1896	0
212	20230822	151600	82231498	1896	1896	1896	1896	0
213	20230822	151500	82231498	1896	1896	1896	1896	299
214	20230822	151400	81664594	1896	1896	1896	1896	123
215	20230822	151300	81431386	1907	1907	1907	1907	0
216	20230822	151200	81431386	1907	1907	1907	1907	0
217	20230822	151100	81431386	1907	1907	1907	1907	1
218	20230822	151000	81429479	1896	1896	1896	1896	0
219	20230822	150900	81429479	1896	1896	1896	1896	0
220	20230822	150800	81429479	1896	1896	1896	1896	0
221	20230822	150700	81429479	1896	1896	1896	1896	131
222	20230822	150600	81181103	1906	1906	1906	1906	10
223	20230822	150500	81162043	1895	1895	1895	1895	0
224	20230822	150400	81162043	1895	1895	1895	1895	0
225	20230822	150300	81162043	1895	1895	1895	1895	0
226	20230822	150200	81162043	1895	1895	1895	1895	0
227	20230822	150100	81162043	1895	1895	1895	1895	0
228	20230822	150000	81162043	1895	1895	1895	1895	0
229	20230822	145900	81162043	1895	1895	1895	1895	3
230	20230822	145800	81156358	1894	1894	1894	1894	0
231	20230822	145700	81156358	1894	1894	1894	1894	0
232	20230822	145600	81156358	1894	1894	1894	1894	0
233	20230822	145500	81156358	1894	1894	1894	1894	0
234	20230822	145400	81156358	1894	1894	1894	1894	0
235	20230822	145300	81156358	1894	1894	1894	1894	0
236	20230822	145200	81156358	1894	1894	1894	1894	0
237	20230822	145100	81156358	1894	1894	1894	1894	0
238	20230822	145000	81156358	1894	1894	1894	1894	0
239	20230822	144900	81156358	1894	1894	1894	1894	0
240	20230822	144800	81156358	1894	1894	1894	1894	551
241	20230822	144700	80112764	1906	1906	1906	1906	0
242	20230822	144600	80112764	1906	1906	1906	1906	0
243	20230822	144500	80112764	1906	1906	1906	1906	236
244	20230822	144400	79662948	1894	1894	1894	1894	0
245	20230822	144300	79662948	1894	1894	1894	1894	236
246	20230822	144200	79215964	1894	1897	1897	1894	1394
247	20230822	144100	76573452	1908	1909	1909	1908	8000
248	20230822	144000	61301453	1908	1908	1908	1908	3
249	20230822	143900	61295729	1908	1908	1908	1908	219
250	20230822	143800	60877877	1908	1908	1908	1908	0
251	20230822	143700	60877877	1908	1905	1908	1905	49
252	20230822	143600	60784463	1895	1895	1895	1895	23
253	20230822	143500	60740878	1908	1906	1908	1906	135
254	20230822	143400	60483336	1896	1900	1900	1896	1042
255	20230822	143300	58507644	1900	1900	1900	1900	0
256	20230822	143200	58507644	1900	1900	1900	1900	485
257	20230822	143100	57586144	1896	1896	1896	1896	0
258	20230822	143000	57586144	1896	1896	1896	1896	0
259	20230822	142900	57586144	1896	1896	1896	1896	0
260	20230822	142800	57586144	1896	1896	1896	1896	0
261	20230822	142700	57586144	1896	1896	1896	1896	0
262	20230822	142600	57586144	1896	1896	1896	1896	0
263	20230822	142500	57586144	1896	1896	1896	1896	0
264	20230822	142400	57586144	1896	1896	1896	1896	0
265	20230822	142300	57586144	1896	1897	1897	1896	1000
266	20230822	142200	55690134	1896	1896	1896	1896	0
267	20230822	142100	55690134	1896	1896	1896	1896	0
268	20230822	142000	55690134	1896	1896	1896	1896	0
269	20230822	141900	55690134	1896	1896	1896	1896	0
270	20230822	141800	55690134	1896	1896	1896	1896	0
271	20230822	141700	55690134	1896	1896	1896	1896	0
272	20230822	141600	55690134	1896	1896	1896	1896	1
273	20230822	141500	55688238	1896	1896	1896	1896	0
274	20230822	141400	55688238	1896	1896	1896	1896	632
275	20230822	141300	54489966	1897	1897	1897	1897	0
276	20230822	141200	54489966	1897	1897	1897	1897	0
277	20230822	141100	54489966	1897	1897	1897	1897	11
278	20230822	141000	54469099	1899	1907	1907	1899	631
279	20230822	140900	53266252	1909	1909	1909	1909	0
280	20230822	140800	53266252	1909	1909	1909	1909	0
281	20230822	140700	53266252	1909	1909	1909	1909	0
282	20230822	140600	53266252	1909	1909	1909	1909	0
283	20230822	140500	53266252	1909	1907	1909	1907	12
284	20230822	140400	53243365	1907	1902	1907	1902	204
285	20230822	140300	52854962	1901	1901	1901	1901	77
286	20230822	140200	52708585	1896	1896	1896	1896	0
287	20230822	140100	52708585	1896	1896	1896	1896	0
288	20230822	140000	52708585	1896	1896	1896	1896	0
289	20230822	135900	52708585	1896	1896	1896	1896	241
290	20230822	135800	52251649	1896	1896	1896	1896	0
291	20230822	135700	52251649	1896	1896	1896	1896	0
292	20230822	135600	52251649	1896	1896	1896	1896	17
293	20230822	135500	52219417	1896	1896	1896	1896	0
294	20230822	135400	52219417	1896	1896	1896	1896	39
295	20230822	135300	52145473	1896	1896	1896	1896	38
296	20230822	135200	52073425	1896	1896	1896	1896	1038
297	20230822	135100	50105377	1896	1896	1896	1896	0
298	20230822	135000	50105377	1896	1896	1896	1896	0
299	20230822	134900	50105377	1896	1896	1896	1896	0
300	20230822	134800	50105377	1896	1896	1896	1896	2
301	20230822	134700	50101585	1896	1896	1896	1896	2
302	20230822	134600	50097793	1896	1896	1896	1896	60
303	20230822	134500	49984033	1897	1897	1897	1897	0
304	20230822	134400	49984033	1897	1897	1897	1897	0
305	20230822	134300	49984033	1897	1897	1897	1897	0
306	20230822	134200	49984033	1897	1897	1897	1897	0
307	20230822	134100	49984033	1897	1897	1897	1897	0
308	20230822	134000	49984033	1897	1897	1897	1897	0
309	20230822	133900	49984033	1897	1897	1897	1897	0
310	20230822	133800	49984033	1897	1897	1897	1897	0
311	20230822	133700	49984033	1897	1897	1897	1897	0
312	20230822	133600	49984033	1897	1897	1897	1897	0
313	20230822	133500	49984033	1897	1897	1897	1897	0
314	20230822	133400	49984033	1897	1897	1897	1897	17
315	20230822	133300	49951784	1906	1906	1906	1906	0
316	20230822	133200	49951784	1906	1906	1906	1906	0
317	20230822	133100	49951784	1906	1906	1906	1906	10
318	20230822	133000	49932724	1897	1897	1897	1897	0
319	20230822	132900	49932724	1897	1897	1897	1897	0
320	20230822	132800	49932724	1897	1897	1897	1897	4
321	20230822	132700	49925136	1898	1898	1898	1898	0
322	20230822	132600	49925136	1898	1898	1898	1898	0
323	20230822	132500	49925136	1898	1898	1898	1898	0
324	20230822	132400	49925136	1898	1898	1898	1898	0
325	20230822	132300	49925136	1898	1898	1898	1898	0
326	20230822	132200	49925136	1898	1898	1898	1898	0
327	20230822	132100	49925136	1898	1898	1898	1898	0
328	20230822	132000	49925136	1898	1898	1898	1898	0
329	20230822	131900	49925136	1898	1898	1898	1898	0
330	20230822	131800	49925136	1898	1898	1898	1898	0
331	20230822	131700	49925136	1898	1898	1898	1898	0
332	20230822	131600	49925136	1898	1898	1898	1898	0
333	20230822	131500	49925136	1898	1898	1898	1898	0
334	20230822	131400	49925136	1898	1898	1898	1898	0
335	20230822	131300	49925136	1898	1898	1898	1898	0
336	20230822	131200	49925136	1898	1898	1898	1898	0
337	20230822	131100	49925136	1898	1898	1898	1898	0
338	20230822	131000	49925136	1898	1898	1898	1898	0
339	20230822	130900	49925136	1898	1898	1898	1898	75
340	20230822	130800	49782786	1900	1900	1900	1900	0
341	20230822	130700	49782786	1900	1900	1900	1900	0
342	20230822	130600	49782786	1900	1902	1902	1900	20
343	20230822	130500	49744774	1904	1904	1904	1904	0
344	20230822	130400	49744774	1904	1904	1904	1904	0
345	20230822	130300	49744774	1904	1904	1904	1904	6
346	20230822	130200	49733350	1906	1906	1906	1906	0
347	20230822	130100	49733350	1906	1906	1906	1906	0
348	20230822	130000	49733350	1906	1908	1908	1906	66
349	20230822	125900	49607430	1910	1910	1910	1910	0
350	20230822	125800	49607430	1910	1910	1910	1910	0
351	20230822	125700	49607430	1910	1910	1910	1910	0
352	20230822	125600	49607430	1910	1910	1910	1910	0
353	20230822	125500	49607430	1910	1910	1910	1910	0
354	20230822	125400	49607430	1910	1910	1910	1910	0
355	20230822	125300	49607430	1910	1910	1910	1910	0
356	20230822	125200	49607430	1910	1910	1910	1910	0
357	20230822	125100	49607430	1910	1910	1910	1910	1
358	20230822	125000	49605520	1910	1909	1910	1909	10
359	20230822	124900	49586423	1895	1895	1895	1895	0
360	20230822	124800	49586423	1895	1895	1895	1895	0
361	20230822	124700	49586423	1895	1895	1895	1895	0
362	20230822	124600	49586423	1895	1895	1895	1895	0
363	20230822	124500	49586423	1895	1895	1895	1895	0
364	20230822	124400	49586423	1895	1895	1895	1895	0
365	20230822	124300	49586423	1895	1895	1895	1895	0
366	20230822	124200	49586423	1895	1895	1895	1895	0
367	20230822	124100	49586423	1895	1895	1895	1895	0
368	20230822	124000	49586423	1895	1895	1895	1895	3
369	20230822	123900	49580738	1910	1910	1910	1910	0
370	20230822	123800	49580738	1910	1910	1910	1910	0
371	20230822	123700	49580738	1910	1910	1910	1910	0
372	20230822	123600	49580738	1910	1910	1910	1910	0
373	20230822	123500	49580738	1910	1910	1910	1910	0
374	20230822	123400	49580738	1910	1910	1910	1910	0
375	20230822	123300	49580738	1910	1910	1910	1910	0
376	20230822	123200	49580738	1910	1910	1910	1910	0
377	20230822	123100	49580738	1910	1910	1910	1910	0
378	20230822	123000	49580738	1910	1910	1910	1910	0
379	20230822	122900	49580738	1910	1910	1910	1910	0
380	20230822	122800	49580738	1910	1910	1910	1910	0
381	20230822	122700	49580738	1910	1910	1910	1910	0
382	20230822	122600	49580738	1910	1910	1910	1910	38
383	20230822	122500	49508158	1910	1910	1910	1910	0
384	20230822	122400	49508158	1910	1910	1910	1910	0
385	20230822	122300	49508158	1910	1910	1910	1910	0
386	20230822	122200	49508158	1910	1910	1910	1910	0
387	20230822	122100	49508158	1910	1910	1910	1910	0
388	20230822	122000	49508158	1910	1910	1910	1910	0
389	20230822	121900	49508158	1910	1910	1910	1910	0
390	20230822	121800	49508158	1910	1910	1910	1910	0
391	20230822	121700	49508158	1910	1910	1910	1910	0
392	20230822	121600	49508158	1910	1904	1910	1904	6700
393	20230822	121500	36711280	1905	1902	1905	1902	64
394	20230822	121400	36589410	1904	1904	1904	1904	0
395	20230822	121300	36589410	1904	1904	1904	1904	0
396	20230822	121200	36589410	1904	1904	1904	1904	0
397	20230822	121100	36589410	1904	1904	1904	1904	0
398	20230822	121000	36589410	1904	1904	1904	1904	64
399	20230822	120900	36467554	1905	1905	1905	1905	0
400	20230822	120800	36467554	1905	1904	1905	1904	2900
401	20230822	120700	30943056	1905	1905	1905	1905	0
402	20230822	120600	30943056	1905	1905	1905	1905	0
403	20230822	120500	30943056	1905	1904	1905	1904	64
404	20230822	120400	30821139	1904	1904	1904	1904	0
405	20230822	120300	30821139	1904	1904	1904	1904	0
406	20230822	120200	30821139	1904	1904	1904	1904	0
407	20230822	120100	30821139	1904	1904	1904	1904	0
408	20230822	120000	30821139	1904	1904	1904	1904	64
409	20230822	115900	30699283	1893	1893	1893	1893	49
410	20230822	115800	30606526	1893	1893	1893	1893	0
411	20230822	115700	30606526	1893	1893	1893	1893	0
412	20230822	115600	30606526	1893	1894	1894	1893	53
413	20230822	115500	30506177	1904	1904	1904	1904	65
414	20230822	115400	30382417	1895	1895	1895	1895	0
415	20230822	115300	30382417	1895	1895	1895	1895	190
416	20230822	115200	30022367	1900	1900	1900	1900	0
417	20230822	115100	30022367	1900	1900	1900	1900	0
418	20230822	115000	30022367	1900	1900	1900	1900	62
419	20230822	114900	29904567	1910	1910	1910	1910	0
420	20230822	114800	29904567	1910	1910	1910	1910	0
421	20230822	114700	29904567	1910	1910	1910	1910	0
422	20230822	114600	29904567	1910	1910	1910	1910	0
423	20230822	114500	29904567	1910	1910	1910	1910	0
424	20230822	114400	29904567	1910	1910	1910	1910	0
425	20230822	114300	29904567	1910	1910	1910	1910	0
426	20230822	114200	29904567	1910	1910	1910	1910	0
427	20230822	114100	29904567	1910	1910	1910	1910	0
428	20230822	114000	29904567	1910	1910	1910	1910	0
429	20230822	113900	29904567	1910	1907	1910	1907	3600
430	20230822	113800	23028570	1910	1910	1910	1910	0
431	20230822	113700	23028570	1910	1910	1910	1910	0
432	20230822	113600	23028570	1910	1910	1910	1910	0
433	20230822	113500	23028570	1910	1910	1910	1910	0
434	20230822	113400	23028570	1910	1908	1910	1908	25
435	20230822	113300	22980834	1910	1910	1910	1910	0
436	20230822	113200	22980834	1910	1909	1910	1909	200
437	20230822	113100	22598971	1910	1910	1910	1910	0
438	20230822	113000	22598971	1910	1910	1910	1910	0
439	20230822	112900	22598971	1910	1910	1910	1910	0
440	20230822	112800	22598971	1910	1910	1910	1910	0
441	20230822	112700	22598971	1910	1910	1910	1910	0
442	20230822	112600	22598971	1910	1910	1910	1910	0
443	20230822	112500	22598971	1910	1910	1910	1910	0
444	20230822	112400	22598971	1910	1910	1910	1910	2
445	20230822	112300	22595151	1895	1895	1895	1895	0
446	20230822	112200	22595151	1895	1895	1895	1895	0
447	20230822	112100	22595151	1895	1895	1895	1895	1
448	20230822	112000	22593256	1895	1895	1895	1895	0
449	20230822	111900	22593256	1895	1895	1895	1895	0
450	20230822	111800	22593256	1895	1895	1895	1895	0
451	20230822	111700	22593256	1895	1895	1895	1895	0
452	20230822	111600	22593256	1895	1895	1895	1895	0
453	20230822	111500	22593256	1895	1895	1895	1895	0
454	20230822	111400	22593256	1895	1895	1895	1895	3
455	20230822	111300	22587571	1915	1915	1915	1915	0
456	20230822	111200	22587571	1915	1915	1915	1915	1
457	20230822	111100	22585656	1892	1893	1893	1892	25
458	20230822	111000	22538354	1894	1895	1895	1894	101
459	20230822	110900	22347059	1908	1908	1908	1908	0
460	20230822	110800	22347059	1908	1908	1908	1908	0
461	20230822	110700	22347059	1908	1908	1908	1908	0
462	20230822	110600	22347059	1908	1908	1908	1908	0
463	20230822	110500	22347059	1908	1909	1909	1908	2037
464	20230822	110400	18458463	1909	1909	1909	1909	0
465	20230822	110300	18458463	1909	1909	1909	1909	0
466	20230822	110200	18458463	1909	1909	1909	1909	0
467	20230822	110100	18458463	1909	1909	1909	1909	0
468	20230822	110000	18458463	1909	1909	1909	1909	0
469	20230822	105900	18458463	1909	1909	1909	1909	0
470	20230822	105800	18458463	1909	1909	1909	1909	10
471	20230822	105700	18439373	1911	1911	1911	1911	0
472	20230822	105600	18439373	1911	1911	1911	1911	33
473	20230822	105500	18376310	1916	1906	1916	1906	95
474	20230822	105400	18194990	1907	1896	1907	1892	1367
475	20230822	105300	15605913	1896	1896	1896	1896	0
476	20230822	105200	15605913	1896	1897	1897	1896	200
477	20230822	105100	15226677	1897	1897	1897	1897	0
478	20230822	105000	15226677	1897	1897	1897	1897	0
479	20230822	104900	15226677	1897	1897	1897	1897	0
480	20230822	104800	15226677	1897	1897	1897	1897	0
481	20230822	104700	15226677	1897	1897	1897	1897	0
482	20230822	104600	15226677	1897	1897	1897	1897	0
483	20230822	104500	15226677	1897	1897	1897	1897	0
484	20230822	104400	15226677	1897	1897	1897	1897	12
485	20230822	104300	15203913	1897	1897	1897	1897	0
486	20230822	104200	15203913	1897	1897	1897	1897	0
487	20230822	104100	15203913	1897	1897	1897	1897	0
488	20230822	104000	15203913	1897	1897	1897	1897	0
489	20230822	103900	15203913	1897	1906	1906	1897	9
490	20230822	103800	15186822	1908	1908	1908	1908	1
491	20230822	103700	15184914	1915	1915	1915	1915	8
492	20230822	103600	15169594	1915	1915	1915	1915	0
493	20230822	103500	15169594	1915	1915	1915	1915	5
494	20230822	103400	15160019	1915	1915	1915	1915	1
495	20230822	103300	15158104	1906	1906	1906	1906	2
496	20230822	103200	15154292	1906	1906	1906	1906	0
497	20230822	103100	15154292	1906	1906	1906	1906	0
498	20230822	103000	15154292	1906	1906	1906	1906	29
499	20230822	102900	15099018	1896	1896	1896	1896	0
500	20230822	102800	15099018	1896	1896	1896	1896	0
501	20230822	102700	15099018	1896	1896	1896	1896	0
502	20230822	102600	15099018	1896	1896	1896	1896	0
503	20230822	102500	15099018	1896	1896	1896	1896	0
504	20230822	102400	15099018	1896	1896	1896	1896	0
505	20230822	102300	15099018	1896	1896	1896	1896	1
506	20230822	102200	15097122	1896	1896	1896	1896	0
507	20230822	102100	15097122	1896	1896	1896	1896	1
508	20230822	102000	15095226	1905	1905	1905	1905	0
509	20230822	101900	15095226	1905	1905	1905	1905	0
510	20230822	101800	15095226	1905	1905	1905	1905	0
511	20230822	101700	15095226	1905	1905	1905	1905	0
512	20230822	101600	15095226	1905	1905	1905	1905	0
513	20230822	101500	15095226	1905	1905	1905	1905	0
514	20230822	101400	15095226	1905	1905	1905	1905	0
515	20230822	101300	15095226	1905	1905	1905	1905	0
516	20230822	101200	15095226	1905	1905	1905	1905	4
517	20230822	101100	15087606	1905	1905	1905	1905	127
518	20230822	101000	14845671	1905	1905	1905	1905	1
519	20230822	100900	14843766	1906	1906	1906	1906	0
520	20230822	100800	14843766	1906	1906	1906	1906	0
521	20230822	100700	14843766	1906	1906	1906	1906	1
522	20230822	100600	14841860	1895	1895	1895	1895	45
523	20230822	100500	14756585	1895	1895	1895	1895	459
524	20230822	100400	13886780	1895	1895	1895	1895	0
525	20230822	100300	13886780	1895	1895	1895	1895	0
526	20230822	100200	13886780	1895	1895	1895	1895	1
527	20230822	100100	13884885	1893	1893	1893	1893	0
528	20230822	100000	13884885	1893	1893	1893	1893	73
529	20230822	095900	13746696	1893	1893	1893	1893	400
530	20230822	095800	12989496	1892	1892	1892	1891	551
531	20230822	095700	11947018	1892	1892	1892	1892	0
532	20230822	095600	11947018	1892	1892	1892	1892	0
533	20230822	095500	11947018	1892	1892	1892	1892	0
534	20230822	095400	11947018	1892	1892	1892	1892	0
535	20230822	095300	11947018	1892	1892	1892	1892	0
536	20230822	095200	11947018	1892	1892	1892	1892	27
537	20230822	095100	11895934	1892	1891	1892	1891	60
538	20230822	095000	11782465	1881	1881	1881	1881	0
539	20230822	094900	11782465	1881	1881	1881	1881	0
540	20230822	094800	11782465	1881	1881	1881	1881	0
541	20230822	094700	11782465	1881	1881	1881	1881	0
542	20230822	094600	11782465	1881	1881	1881	1881	0
543	20230822	094500	11782465	1881	1881	1881	1881	0
544	20230822	094400	11782465	1881	1881	1881	1881	0
545	20230822	094300	11782465	1881	1881	1881	1881	0
546	20230822	094200	11782465	1881	1881	1881	1881	1
547	20230822	094100	11780584	1880	1880	1880	1880	0
548	20230822	094000	11780584	1880	1880	1880	1880	0
549	20230822	093900	11780584	1880	1880	1880	1880	0
550	20230822	093800	11780584	1880	1880	1880	1880	0
551	20230822	093700	11780584	1880	1880	1880	1880	0
552	20230822	093600	11780584	1880	1880	1880	1880	0
553	20230822	093500	11780584	1880	1880	1880	1880	0
554	20230822	093400	11780584	1880	1880	1880	1880	0
555	20230822	093300	11780584	1880	1880	1880	1880	0
556	20230822	093200	11780584	1880	1880	1880	1880	1753
557	20230822	093100	8484944	1880	1892	1892	1880	751
558	20230822	093000	7064457	1892	1896	1896	1892	1566
559	20230822	092900	4097905	1895	1895	1895	1895	0
560	20230822	092800	4097905	1895	1895	1895	1895	20
561	20230822	092700	4060005	1895	1895	1895	1895	100
562	20230822	092600	3870505	1895	1895	1895	1895	245
563	20230822	092500	3406230	1893	1893	1893	1893	0
564	20230822	092400	3406230	1893	1893	1893	1893	50
565	20230822	092300	3311580	1893	1893	1893	1893	100
566	20230822	092200	3122280	1892	1892	1892	1892	0
567	20230822	092100	3122280	1892	1892	1892	1892	0
568	20230822	092000	3122280	1892	1892	1892	1892	158
569	20230822	091900	2823344	1892	1892	1892	1892	0
570	20230822	091800	2823344	1892	1892	1892	1892	0
571	20230822	091700	2823344	1892	1892	1892	1892	1
572	20230822	091600	2821452	1892	1892	1892	1892	0
573	20230822	091500	2821452	1892	1892	1892	1892	0
574	20230822	091400	2821452	1892	1892	1892	1892	0
575	20230822	091300	2821452	1892	1892	1892	1892	21
576	20230822	091200	2781720	1895	1895	1895	1895	14
577	20230822	091100	2755190	1914	1914	1914	1914	0
578	20230822	091000	2755190	1914	1914	1914	1914	0
579	20230822	090900	2755190	1914	1914	1914	1914	0
580	20230822	090800	2755190	1914	1914	1914	1914	0
581	20230822	090700	2755190	1914	1914	1914	1914	0
582	20230822	090600	2755190	1914	1904	1914	1892	510
583	20230822	090500	1785926	1912	1912	1912	1912	0
584	20230822	090400	1785926	1912	1912	1912	1912	433
585	20230822	090300	958030	1912	1912	1912	1912	94
586	20230822	090200	778302	1917	1917	1917	1917	0
587	20230822	090100	778302	1917	1917	1917	1917	307
588	20230822	090000	189783	1917	1917	1917	1917	99