KissMeData/007280/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184500	66495043	1903	1903	1903	1903	290
3	20230825	184400	66495043	1903	1903	1903	1903	0
4	20230825	184300	66495043	1903	1903	1903	1903	0
5	20230825	184200	66495043	1903	1903	1903	1903	0
6	20230825	184100	66495043	1903	1903	1903	1903	0
7	20230825	184000	66495043	1903	1903	1903	1903	0
8	20230825	183900	66495043	1903	1903	1903	1903	0
9	20230825	183800	66495043	1903	1903	1903	1903	0
10	20230825	183700	66495043	1903	1903	1903	1903	0
11	20230825	183600	66495043	1903	1903	1903	1903	0
12	20230825	183500	66495043	1903	1903	1903	1903	0
13	20230825	183400	66495043	1903	1903	1903	1903	0
14	20230825	183300	66495043	1903	1903	1903	1903	0
15	20230825	183200	66495043	1903	1903	1903	1903	0
16	20230825	183100	66495043	1903	1903	1903	1903	0
17	20230825	183000	66495043	1903	1903	1903	1903	0
18	20230825	182900	66495043	1903	1903	1903	1903	0
19	20230825	182800	66495043	1903	1903	1903	1903	0
20	20230825	182700	66495043	1903	1903	1903	1903	0
21	20230825	182600	66495043	1903	1903	1903	1903	0
22	20230825	182500	66495043	1903	1903	1903	1903	0
23	20230825	182400	66495043	1903	1903	1903	1903	0
24	20230825	182300	66495043	1903	1903	1903	1903	0
25	20230825	182200	66495043	1903	1903	1903	1903	0
26	20230825	182100	66495043	1903	1903	1903	1903	0
27	20230825	182000	66495043	1903	1903	1903	1903	0
28	20230825	181900	66495043	1903	1903	1903	1903	0
29	20230825	181800	66495043	1903	1903	1903	1903	0
30	20230825	181700	66495043	1903	1903	1903	1903	0
31	20230825	181600	66495043	1903	1903	1903	1903	0
32	20230825	181500	66495043	1903	1903	1903	1903	290
33	20230825	181400	66495043	1903	1903	1903	1903	0
34	20230825	181300	66495043	1903	1903	1903	1903	0
35	20230825	181200	66495043	1903	1903	1903	1903	0
36	20230825	181100	66495043	1903	1903	1903	1903	0
37	20230825	181000	66495043	1903	1903	1903	1903	0
38	20230825	180900	66495043	1903	1903	1903	1903	0
39	20230825	180800	66495043	1903	1903	1903	1903	0
40	20230825	180700	66495043	1903	1903	1903	1903	0
41	20230825	180600	66495043	1903	1903	1903	1903	0
42	20230825	180500	66495043	1903	1903	1903	1903	0
43	20230825	180400	66495043	1903	1903	1903	1903	0
44	20230825	180300	66495043	1903	1903	1903	1903	0
45	20230825	180200	66495043	1903	1903	1903	1903	0
46	20230825	180100	66495043	1903	1903	1903	1903	0
47	20230825	180000	66495043	1903	1903	1903	1903	0
48	20230825	175900	66495043	1903	1903	1903	1903	0
49	20230825	175800	66495043	1903	1903	1903	1903	0
50	20230825	175700	66495043	1903	1903	1903	1903	0
51	20230825	175600	66495043	1903	1903	1903	1903	0
52	20230825	175500	66495043	1903	1903	1903	1903	0
53	20230825	175400	66495043	1903	1903	1903	1903	0
54	20230825	175300	66495043	1903	1903	1903	1903	0
55	20230825	175200	66495043	1903	1903	1903	1903	0
56	20230825	175100	66495043	1903	1903	1903	1903	0
57	20230825	175000	66495043	1903	1903	1903	1903	0
58	20230825	174900	66495043	1903	1903	1903	1903	0
59	20230825	174800	66495043	1903	1903	1903	1903	0
60	20230825	174700	66495043	1903	1903	1903	1903	0
61	20230825	174600	66495043	1903	1903	1903	1903	0
62	20230825	174500	66495043	1903	1903	1903	1903	290
63	20230825	174400	66495043	1903	1903	1903	1903	0
64	20230825	174300	66495043	1903	1903	1903	1903	0
65	20230825	174200	66495043	1903	1903	1903	1903	0
66	20230825	174100	66495043	1903	1903	1903	1903	0
67	20230825	174000	66495043	1903	1903	1903	1903	0
68	20230825	173900	66495043	1903	1903	1903	1903	0
69	20230825	173800	66495043	1903	1903	1903	1903	0
70	20230825	173700	66495043	1903	1903	1903	1903	0
71	20230825	173600	66495043	1903	1903	1903	1903	0
72	20230825	173500	66495043	1903	1903	1903	1903	0
73	20230825	173400	66495043	1903	1903	1903	1903	0
74	20230825	173300	66495043	1903	1903	1903	1903	0
75	20230825	173200	66495043	1903	1903	1903	1903	0
76	20230825	173100	66495043	1903	1903	1903	1903	0
77	20230825	173000	66495043	1903	1903	1903	1903	0
78	20230825	172900	66495043	1903	1903	1903	1903	0
79	20230825	172800	66495043	1903	1903	1903	1903	0
80	20230825	172700	66495043	1903	1903	1903	1903	0
81	20230825	172600	66495043	1903	1903	1903	1903	0
82	20230825	172500	66495043	1903	1903	1903	1903	0
83	20230825	172400	66495043	1903	1903	1903	1903	0
84	20230825	172300	66495043	1903	1903	1903	1903	0
85	20230825	172200	66495043	1903	1903	1903	1903	0
86	20230825	172100	66495043	1903	1903	1903	1903	0
87	20230825	172000	66495043	1903	1903	1903	1903	0
88	20230825	171900	66495043	1903	1903	1903	1903	0
89	20230825	171800	66495043	1903	1903	1903	1903	0
90	20230825	171700	66495043	1903	1903	1903	1903	0
91	20230825	171600	66495043	1903	1903	1903	1903	0
92	20230825	171500	66495043	1903	1903	1903	1903	290
93	20230825	171400	66495043	1903	1903	1903	1903	0
94	20230825	171300	66495043	1903	1903	1903	1903	0
95	20230825	171200	66495043	1903	1903	1903	1903	0
96	20230825	171100	66495043	1903	1903	1903	1903	0
97	20230825	171000	66495043	1903	1903	1903	1903	0
98	20230825	170900	66495043	1903	1903	1903	1903	0
99	20230825	170800	66495043	1903	1903	1903	1903	0
100	20230825	170700	66495043	1903	1903	1903	1903	0
101	20230825	170600	66495043	1903	1903	1903	1903	0
102	20230825	170500	66495043	1903	1903	1903	1903	0
103	20230825	170400	66495043	1903	1903	1903	1903	0
104	20230825	170300	66495043	1903	1903	1903	1903	0
105	20230825	170200	66495043	1903	1903	1903	1903	0
106	20230825	170100	66495043	1903	1903	1903	1903	0
107	20230825	170000	66495043	1903	1903	1903	1903	0
108	20230825	165900	66495043	1903	1903	1903	1903	0
109	20230825	165800	66495043	1903	1903	1903	1903	0
110	20230825	165700	66495043	1903	1903	1903	1903	0
111	20230825	165600	66495043	1903	1903	1903	1903	0
112	20230825	165500	66495043	1903	1903	1903	1903	0
113	20230825	165400	66495043	1903	1903	1903	1903	0
114	20230825	165300	66495043	1903	1903	1903	1903	0
115	20230825	165200	66495043	1903	1903	1903	1903	0
116	20230825	165100	66495043	1903	1903	1903	1903	0
117	20230825	165000	66495043	1903	1903	1903	1903	0
118	20230825	164900	66495043	1903	1903	1903	1903	0
119	20230825	164800	66495043	1903	1903	1903	1903	0
120	20230825	164700	66495043	1903	1903	1903	1903	0
121	20230825	164600	66495043	1903	1903	1903	1903	0
122	20230825	164500	66495043	1903	1903	1903	1903	290
123	20230825	164400	66495043	1903	1903	1903	1903	0
124	20230825	164300	66495043	1903	1903	1903	1903	0
125	20230825	164200	66495043	1903	1903	1903	1903	0
126	20230825	164100	66495043	1903	1903	1903	1903	0
127	20230825	164000	66495043	1903	1903	1903	1903	0
128	20230825	163900	66495043	1903	1903	1903	1903	0
129	20230825	163800	66495043	1903	1903	1903	1903	0
130	20230825	163700	66495043	1903	1903	1903	1903	0
131	20230825	163600	66495043	1903	1903	1903	1903	0
132	20230825	163500	66495043	1903	1903	1903	1903	0
133	20230825	163400	66495043	1903	1903	1903	1903	0
134	20230825	163300	66495043	1903	1903	1903	1903	0
135	20230825	163200	66495043	1903	1903	1903	1903	0
136	20230825	163100	66495043	1903	1903	1903	1903	0
137	20230825	163000	66495043	1903	1903	1903	1903	0
138	20230825	162900	66495043	1903	1903	1903	1903	0
139	20230825	162800	66495043	1903	1903	1903	1903	0
140	20230825	162700	66495043	1903	1903	1903	1903	0
141	20230825	162600	66495043	1903	1903	1903	1903	0
142	20230825	162500	66495043	1903	1903	1903	1903	0
143	20230825	162400	66495043	1903	1903	1903	1903	0
144	20230825	162300	66495043	1903	1903	1903	1903	0
145	20230825	162200	66495043	1903	1903	1903	1903	0
146	20230825	162100	66495043	1903	1903	1903	1903	0
147	20230825	162000	66495043	1903	1903	1903	1903	0
148	20230825	161900	66495043	1903	1903	1903	1903	0
149	20230825	161800	66495043	1903	1903	1903	1903	0
150	20230825	161700	66495043	1903	1903	1903	1903	0
151	20230825	161600	66495043	1903	1903	1903	1903	0
152	20230825	161500	66495043	1903	1903	1903	1903	290
153	20230825	161400	66495043	1903	1903	1903	1903	0
154	20230825	161300	66495043	1903	1903	1903	1903	0
155	20230825	161200	66495043	1903	1903	1903	1903	0
156	20230825	161100	66495043	1903	1903	1903	1903	0
157	20230825	161000	66495043	1903	1903	1903	1903	0
158	20230825	160900	66495043	1903	1903	1903	1903	0
159	20230825	160800	66495043	1903	1903	1903	1903	0
160	20230825	160700	66495043	1903	1903	1903	1903	0
161	20230825	160600	66495043	1903	1903	1903	1903	0
162	20230825	160500	66495043	1903	1903	1903	1903	0
163	20230825	160400	66495043	1903	1903	1903	1903	0
164	20230825	160300	66495043	1903	1903	1903	1903	0
165	20230825	160200	66495043	1903	1903	1903	1903	0
166	20230825	160100	66495043	1903	1903	1903	1903	0
167	20230825	160000	66495043	1903	1903	1903	1903	0
168	20230825	155900	66495043	1903	1903	1903	1903	0
169	20230825	155800	66495043	1903	1903	1903	1903	0
170	20230825	155700	66495043	1903	1903	1903	1903	0
171	20230825	155600	66495043	1903	1903	1903	1903	0
172	20230825	155500	66495043	1903	1903	1903	1903	0
173	20230825	155400	66495043	1903	1903	1903	1903	0
174	20230825	155300	66495043	1903	1903	1903	1903	0
175	20230825	155200	66495043	1903	1903	1903	1903	0
176	20230825	155100	66495043	1903	1903	1903	1903	0
177	20230825	155000	66495043	1903	1903	1903	1903	0
178	20230825	154900	66495043	1903	1903	1903	1903	0
179	20230825	154800	66495043	1903	1903	1903	1903	0
180	20230825	154700	66495043	1903	1903	1903	1903	0
181	20230825	154600	66495043	1903	1903	1903	1903	0
182	20230825	154500	66495043	1903	1903	1903	1903	290
183	20230825	154400	66495043	1903	1903	1903	1903	0
184	20230825	154300	66495043	1903	1903	1903	1903	0
185	20230825	154200	66495043	1903	1903	1903	1903	0
186	20230825	154100	66495043	1903	1903	1903	1903	0
187	20230825	154000	66495043	1903	1903	1903	1903	0
188	20230825	153900	66495043	1903	1903	1903	1903	0
189	20230825	153800	66495043	1903	1903	1903	1903	0
190	20230825	153700	66495043	1903	1903	1903	1903	0
191	20230825	153600	66495043	1903	1903	1903	1903	0
192	20230825	153500	66495043	1903	1903	1903	1903	0
193	20230825	153400	66495043	1903	1903	1903	1903	0
194	20230825	153300	66495043	1903	1903	1903	1903	0
195	20230825	153200	66495043	1903	1903	1903	1903	0
196	20230825	153100	66495043	1903	1903	1903	1903	0
197	20230825	153000	66495043	1903	1903	1903	1903	290
198	20230825	152900	65943173	1904	1904	1904	1904	0
199	20230825	152800	65943173	1904	1904	1904	1904	0
200	20230825	152700	65943173	1904	1904	1904	1904	0
201	20230825	152600	65943173	1904	1904	1904	1904	0
202	20230825	152500	65943173	1904	1904	1904	1904	0
203	20230825	152400	65943173	1904	1904	1904	1904	0
204	20230825	152300	65943173	1904	1904	1904	1904	0
205	20230825	152200	65943173	1904	1904	1904	1904	0
206	20230825	152100	65943173	1904	1904	1904	1904	0
207	20230825	152000	65943173	1904	1904	1904	1904	0
208	20230825	151900	65943173	1904	1904	1904	1904	0
209	20230825	151800	65943173	1904	1904	1904	1904	0
210	20230825	151700	65943173	1904	1904	1904	1904	0
211	20230825	151600	65943173	1904	1904	1904	1904	0
212	20230825	151500	65943173	1904	1904	1904	1904	0
213	20230825	151400	65943173	1904	1904	1904	1904	0
214	20230825	151300	65943173	1904	1904	1904	1904	0
215	20230825	151200	65943173	1904	1904	1904	1904	0
216	20230825	151100	65943173	1904	1904	1904	1904	500
217	20230825	151000	64991173	1904	1904	1904	1904	0
218	20230825	150900	64991173	1904	1904	1904	1904	0
219	20230825	150800	64991173	1904	1904	1904	1904	0
220	20230825	150700	64991173	1904	1904	1904	1904	0
221	20230825	150600	64991173	1904	1904	1904	1904	0
222	20230825	150500	64991173	1904	1904	1904	1904	20
223	20230825	150400	64953093	1904	1904	1904	1904	14
224	20230825	150300	64926437	1904	1904	1904	1904	70
225	20230825	150200	64793157	1904	1904	1904	1904	0
226	20230825	150100	64793157	1904	1904	1904	1904	0
227	20230825	150000	64793157	1904	1904	1904	1904	0
228	20230825	145900	64793157	1904	1904	1904	1904	0
229	20230825	145800	64793157	1904	1904	1904	1904	0
230	20230825	145700	64793157	1904	1904	1904	1904	0
231	20230825	145600	64793157	1904	1904	1904	1904	0
232	20230825	145500	64793157	1904	1904	1904	1904	0
233	20230825	145400	64793157	1904	1904	1904	1904	0
234	20230825	145300	64793157	1904	1904	1904	1904	0
235	20230825	145200	64793157	1904	1904	1904	1904	0
236	20230825	145100	64793157	1904	1904	1904	1904	0
237	20230825	145000	64793157	1904	1904	1904	1904	50
238	20230825	144900	64697957	1904	1904	1904	1904	12
239	20230825	144800	64675109	1905	1905	1905	1905	500
240	20230825	144700	63722609	1905	1905	1905	1905	0
241	20230825	144600	63722609	1905	1905	1905	1905	0
242	20230825	144500	63722609	1905	1905	1905	1905	0
243	20230825	144400	63722609	1905	1905	1905	1905	0
244	20230825	144300	63722609	1905	1905	1905	1905	0
245	20230825	144200	63722609	1905	1905	1905	1905	0
246	20230825	144100	63722609	1905	1905	1905	1905	0
247	20230825	144000	63722609	1905	1905	1905	1905	0
248	20230825	143900	63722609	1905	1905	1905	1905	0
249	20230825	143800	63722609	1905	1905	1905	1905	0
250	20230825	143700	63722609	1905	1905	1905	1905	0
251	20230825	143600	63722609	1905	1905	1905	1905	0
252	20230825	143500	63722609	1905	1905	1905	1905	1
253	20230825	143400	63720704	1904	1905	1905	1904	321
254	20230825	143300	63109519	1904	1904	1904	1904	0
255	20230825	143200	63109519	1904	1904	1904	1904	0
256	20230825	143100	63109519	1904	1904	1904	1904	0
257	20230825	143000	63109519	1904	1903	1904	1903	1671
258	20230825	142900	59928064	1903	1903	1903	1903	0
259	20230825	142800	59928064	1903	1903	1903	1903	1
260	20230825	142700	59926161	1903	1903	1903	1903	1
261	20230825	142600	59924258	1903	1903	1903	1903	0
262	20230825	142500	59924258	1903	1903	1903	1903	0
263	20230825	142400	59924258	1903	1903	1903	1903	0
264	20230825	142300	59924258	1903	1903	1903	1903	0
265	20230825	142200	59924258	1903	1903	1903	1903	0
266	20230825	142100	59924258	1903	1903	1903	1903	0
267	20230825	142000	59924258	1903	1903	1903	1903	0
268	20230825	141900	59924258	1903	1903	1903	1903	0
269	20230825	141800	59924258	1903	1903	1903	1903	0
270	20230825	141700	59924258	1903	1903	1903	1903	0
271	20230825	141600	59924258	1903	1903	1903	1903	4
272	20230825	141500	59916646	1903	1903	1903	1903	1
273	20230825	141400	59914743	1894	1896	1896	1894	2000
274	20230825	141300	56124724	1904	1904	1904	1904	0
275	20230825	141200	56124724	1904	1904	1904	1904	0
276	20230825	141100	56124724	1904	1904	1904	1904	0
277	20230825	141000	56124724	1904	1904	1904	1904	0
278	20230825	140900	56124724	1904	1904	1904	1904	0
279	20230825	140800	56124724	1904	1904	1904	1904	0
280	20230825	140700	56124724	1904	1904	1904	1904	0
281	20230825	140600	56124724	1904	1904	1904	1904	0
282	20230825	140500	56124724	1904	1904	1904	1904	0
283	20230825	140400	56124724	1904	1904	1904	1904	0
284	20230825	140300	56124724	1904	1904	1904	1904	0
285	20230825	140200	56124724	1904	1904	1904	1904	0
286	20230825	140100	56124724	1904	1904	1904	1904	0
287	20230825	140000	56124724	1904	1904	1904	1904	0
288	20230825	135900	56124724	1904	1904	1904	1904	0
289	20230825	135800	56124724	1904	1904	1904	1904	0
290	20230825	135700	56124724	1904	1904	1904	1904	0
291	20230825	135600	56124724	1904	1904	1904	1904	0
292	20230825	135500	56124724	1904	1904	1904	1904	4
293	20230825	135400	56117108	1904	1904	1904	1904	6
294	20230825	135300	56105684	1904	1904	1904	1904	174
295	20230825	135200	55774388	1904	1904	1904	1904	1
296	20230825	135100	55772484	1904	1904	1904	1904	0
297	20230825	135000	55772484	1904	1904	1904	1904	0
298	20230825	134900	55772484	1904	1904	1904	1904	0
299	20230825	134800	55772484	1904	1904	1904	1904	0
300	20230825	134700	55772484	1904	1904	1904	1904	0
301	20230825	134600	55772484	1904	1904	1904	1904	0
302	20230825	134500	55772484	1904	1904	1904	1904	0
303	20230825	134400	55772484	1904	1904	1904	1904	1
304	20230825	134300	55770580	1895	1895	1895	1895	1
305	20230825	134200	55768685	1904	1904	1904	1904	0
306	20230825	134100	55768685	1904	1904	1904	1904	0
307	20230825	134000	55768685	1904	1904	1904	1904	0
308	20230825	133900	55768685	1904	1904	1904	1904	0
309	20230825	133800	55768685	1904	1904	1904	1904	0
310	20230825	133700	55768685	1904	1904	1904	1904	0
311	20230825	133600	55768685	1904	1904	1904	1904	0
312	20230825	133500	55768685	1904	1904	1904	1904	0
313	20230825	133400	55768685	1904	1904	1904	1904	0
314	20230825	133300	55768685	1904	1904	1904	1904	0
315	20230825	133200	55768685	1904	1904	1904	1904	0
316	20230825	133100	55768685	1904	1904	1904	1904	0
317	20230825	133000	55768685	1904	1904	1904	1904	0
318	20230825	132900	55768685	1904	1904	1904	1904	0
319	20230825	132800	55768685	1904	1904	1904	1904	0
320	20230825	132700	55768685	1904	1904	1904	1904	0
321	20230825	132600	55768685	1904	1904	1904	1904	0
322	20230825	132500	55768685	1904	1904	1904	1904	0
323	20230825	132400	55768685	1904	1904	1904	1904	0
324	20230825	132300	55768685	1904	1904	1904	1904	0
325	20230825	132200	55768685	1904	1904	1904	1904	0
326	20230825	132100	55768685	1904	1904	1904	1904	0
327	20230825	132000	55768685	1904	1904	1904	1904	1
328	20230825	131900	55766781	1904	1904	1904	1904	0
329	20230825	131800	55766781	1904	1904	1904	1904	0
330	20230825	131700	55766781	1904	1904	1904	1904	0
331	20230825	131600	55766781	1904	1904	1904	1904	0
332	20230825	131500	55766781	1904	1904	1904	1904	0
333	20230825	131400	55766781	1904	1904	1904	1904	0
334	20230825	131300	55766781	1904	1904	1904	1904	0
335	20230825	131200	55766781	1904	1904	1904	1904	0
336	20230825	131100	55766781	1904	1904	1904	1904	0
337	20230825	131000	55766781	1904	1904	1904	1904	0
338	20230825	130900	55766781	1904	1904	1904	1904	0
339	20230825	130800	55766781	1904	1904	1904	1904	0
340	20230825	130700	55766781	1904	1904	1904	1904	0
341	20230825	130600	55766781	1904	1904	1904	1904	52
342	20230825	130500	55667773	1904	1904	1904	1904	0
343	20230825	130400	55667773	1904	1904	1904	1904	0
344	20230825	130300	55667773	1904	1904	1904	1904	50
345	20230825	130200	55572573	1904	1904	1904	1904	2
346	20230825	130100	55568765	1904	1904	1904	1904	50
347	20230825	130000	55473565	1904	1904	1904	1904	0
348	20230825	125900	55473565	1904	1904	1904	1904	0
349	20230825	125800	55473565	1904	1904	1904	1904	3
350	20230825	125700	55467853	1904	1904	1904	1904	0
351	20230825	125600	55467853	1904	1904	1904	1904	1
352	20230825	125500	55465949	1893	1893	1893	1893	0
353	20230825	125400	55465949	1893	1893	1893	1893	0
354	20230825	125300	55465949	1893	1893	1893	1893	0
355	20230825	125200	55465949	1893	1893	1893	1893	0
356	20230825	125100	55465949	1893	1893	1893	1893	1
357	20230825	125000	55464056	1903	1903	1903	1903	2
358	20230825	124900	55460250	1904	1904	1904	1904	0
359	20230825	124800	55460250	1904	1904	1904	1904	0
360	20230825	124700	55460250	1904	1904	1904	1904	0
361	20230825	124600	55460250	1904	1894	1904	1894	7
362	20230825	124500	55446932	1893	1893	1893	1893	0
363	20230825	124400	55446932	1893	1903	1903	1893	2000
364	20230825	124300	51653111	1903	1904	1904	1903	11
365	20230825	124200	51632168	1904	1904	1904	1904	3
366	20230825	124100	51626456	1904	1904	1904	1904	0
367	20230825	124000	51626456	1904	1904	1904	1904	0
368	20230825	123900	51626456	1904	1904	1904	1904	1
369	20230825	123800	51624552	1903	1903	1903	1903	0
370	20230825	123700	51624552	1903	1903	1903	1903	0
371	20230825	123600	51624552	1903	1903	1903	1903	0
372	20230825	123500	51624552	1903	1903	1903	1903	125
373	20230825	123400	51386677	1903	1903	1903	1903	0
374	20230825	123300	51386677	1903	1903	1903	1903	0
375	20230825	123200	51386677	1903	1903	1903	1903	0
376	20230825	123100	51386677	1903	1903	1903	1903	0
377	20230825	123000	51386677	1903	1903	1903	1903	0
378	20230825	122900	51386677	1903	1903	1903	1903	0
379	20230825	122800	51386677	1903	1903	1903	1903	1
380	20230825	122700	51384774	1894	1894	1894	1894	10
381	20230825	122600	51365834	1894	1894	1894	1894	0
382	20230825	122500	51365834	1894	1894	1894	1894	0
383	20230825	122400	51365834	1894	1894	1894	1894	0
384	20230825	122300	51365834	1894	1894	1894	1894	0
385	20230825	122200	51365834	1894	1894	1894	1894	0
386	20230825	122100	51365834	1894	1894	1894	1894	0
387	20230825	122000	51365834	1894	1894	1894	1894	0
388	20230825	121900	51365834	1894	1894	1894	1894	0
389	20230825	121800	51365834	1894	1894	1894	1894	0
390	20230825	121700	51365834	1894	1894	1894	1894	80
391	20230825	121600	51214314	1895	1895	1895	1895	0
392	20230825	121500	51214314	1895	1895	1895	1895	1109
393	20230825	121400	49112759	1895	1895	1895	1895	503
394	20230825	121300	48159574	1904	1904	1904	1904	10
395	20230825	121200	48140534	1904	1904	1904	1904	20
396	20230825	121100	48102454	1904	1904	1904	1904	50
397	20230825	121000	48007254	1904	1904	1904	1904	0
398	20230825	120900	48007254	1904	1904	1904	1904	0
399	20230825	120800	48007254	1904	1904	1904	1904	0
400	20230825	120700	48007254	1904	1904	1904	1904	0
401	20230825	120600	48007254	1904	1904	1904	1904	1
402	20230825	120500	48005350	1904	1902	1904	1902	5701
403	20230825	120400	37151931	1892	1892	1892	1892	24
404	20230825	120300	37106523	1892	1892	1892	1892	0
405	20230825	120200	37106523	1892	1892	1892	1892	1
406	20230825	120100	37104631	1903	1903	1903	1903	0
407	20230825	120000	37104631	1903	1903	1903	1903	0
408	20230825	115900	37104631	1903	1903	1903	1903	0
409	20230825	115800	37104631	1903	1903	1903	1903	0
410	20230825	115700	37104631	1903	1903	1903	1903	0
411	20230825	115600	37104631	1903	1903	1903	1903	1
412	20230825	115500	37102728	1899	1899	1899	1899	3
413	20230825	115400	37097031	1904	1904	1904	1904	0
414	20230825	115300	37097031	1904	1904	1904	1904	0
415	20230825	115200	37097031	1904	1904	1904	1904	0
416	20230825	115100	37097031	1904	1904	1904	1904	0
417	20230825	115000	37097031	1904	1904	1904	1904	0
418	20230825	114900	37097031	1904	1904	1904	1904	0
419	20230825	114800	37097031	1904	1904	1904	1904	0
420	20230825	114700	37097031	1904	1904	1904	1904	0
421	20230825	114600	37097031	1904	1904	1904	1904	0
422	20230825	114500	37097031	1904	1904	1904	1904	0
423	20230825	114400	37097031	1904	1904	1904	1904	0
424	20230825	114300	37097031	1904	1904	1904	1904	0
425	20230825	114200	37097031	1904	1904	1904	1904	0
426	20230825	114100	37097031	1904	1904	1904	1904	0
427	20230825	114000	37097031	1904	1904	1904	1904	0
428	20230825	113900	37097031	1904	1892	1904	1892	4
429	20230825	113800	37089451	1904	1904	1904	1904	3
430	20230825	113700	37083739	1904	1904	1904	1904	0
431	20230825	113600	37083739	1904	1904	1904	1904	0
432	20230825	113500	37083739	1904	1904	1904	1904	0
433	20230825	113400	37083739	1904	1904	1904	1904	0
434	20230825	113300	37083739	1904	1904	1904	1904	0
435	20230825	113200	37083739	1904	1904	1904	1904	0
436	20230825	113100	37083739	1904	1904	1904	1904	0
437	20230825	113000	37083739	1904	1904	1904	1904	0
438	20230825	112900	37083739	1904	1904	1904	1904	0
439	20230825	112800	37083739	1904	1904	1904	1904	1
440	20230825	112700	37081835	1892	1892	1892	1892	5
441	20230825	112600	37072375	1892	1892	1892	1892	0
442	20230825	112500	37072375	1892	1892	1892	1892	20
443	20230825	112400	37034535	1892	1892	1892	1892	50
444	20230825	112300	36939935	1892	1892	1892	1892	0
445	20230825	112200	36939935	1892	1892	1892	1892	100
446	20230825	112100	36750735	1892	1892	1892	1892	0
447	20230825	112000	36750735	1892	1894	1894	1892	1340
448	20230825	111900	34214137	1905	1905	1905	1905	0
449	20230825	111800	34214137	1905	1905	1905	1905	1
450	20230825	111700	34212232	1905	1905	1905	1905	0
451	20230825	111600	34212232	1905	1905	1905	1905	0
452	20230825	111500	34212232	1905	1905	1905	1905	0
453	20230825	111400	34212232	1905	1905	1905	1905	0
454	20230825	111300	34212232	1905	1905	1905	1905	0
455	20230825	111200	34212232	1905	1905	1905	1905	0
456	20230825	111100	34212232	1905	1905	1905	1905	0
457	20230825	111000	34212232	1905	1905	1905	1905	0
458	20230825	110900	34212232	1905	1905	1905	1905	0
459	20230825	110800	34212232	1905	1905	1905	1905	0
460	20230825	110700	34212232	1905	1905	1905	1905	1
461	20230825	110600	34210327	1905	1905	1905	1905	0
462	20230825	110500	34210327	1905	1905	1905	1905	1
463	20230825	110400	34208422	1892	1892	1892	1892	0
464	20230825	110300	34208422	1892	1892	1892	1892	0
465	20230825	110200	34208422	1892	1892	1892	1892	3
466	20230825	110100	34202746	1905	1905	1905	1905	1
467	20230825	110000	34200841	1905	1905	1905	1905	0
468	20230825	105900	34200841	1905	1905	1905	1905	0
469	20230825	105800	34200841	1905	1905	1905	1905	0
470	20230825	105700	34200841	1905	1905	1905	1905	0
471	20230825	105600	34200841	1905	1905	1905	1905	0
472	20230825	105500	34200841	1905	1905	1905	1905	0
473	20230825	105400	34200841	1905	1905	1905	1905	1
474	20230825	105300	34198936	1905	1905	1905	1905	50
475	20230825	105200	34103686	1905	1905	1905	1905	0
476	20230825	105100	34103686	1905	1905	1905	1905	0
477	20230825	105000	34103686	1905	1905	1905	1905	0
478	20230825	104900	34103686	1905	1905	1905	1905	0
479	20230825	104800	34103686	1905	1905	1905	1905	0
480	20230825	104700	34103686	1905	1905	1905	1905	0
481	20230825	104600	34103686	1905	1905	1905	1905	0
482	20230825	104500	34103686	1905	1905	1905	1905	0
483	20230825	104400	34103686	1905	1905	1905	1905	0
484	20230825	104300	34103686	1905	1905	1905	1905	0
485	20230825	104200	34103686	1905	1905	1905	1905	0
486	20230825	104100	34103686	1905	1905	1905	1905	0
487	20230825	104000	34103686	1905	1905	1905	1905	0
488	20230825	103900	34103686	1905	1905	1905	1905	0
489	20230825	103800	34103686	1905	1905	1905	1905	1
490	20230825	103700	34101781	1905	1905	1905	1905	0
491	20230825	103600	34101781	1905	1905	1905	1905	0
492	20230825	103500	34101781	1905	1905	1905	1905	1
493	20230825	103400	34099876	1905	1905	1905	1905	0
494	20230825	103300	34099876	1905	1905	1905	1905	0
495	20230825	103200	34099876	1905	1905	1905	1905	0
496	20230825	103100	34099876	1905	1905	1905	1905	0
497	20230825	103000	34099876	1905	1905	1905	1905	0
498	20230825	102900	34099876	1905	1905	1905	1905	2
499	20230825	102800	34096066	1905	1905	1905	1905	35
500	20230825	102700	34029391	1906	1906	1906	1906	0
501	20230825	102600	34029391	1906	1906	1906	1906	0
502	20230825	102500	34029391	1906	1906	1906	1906	0
503	20230825	102400	34029391	1906	1906	1906	1906	0
504	20230825	102300	34029391	1906	1906	1906	1893	1051
505	20230825	102200	32026834	1906	1906	1906	1906	15
506	20230825	102100	31998244	1907	1907	1907	1907	0
507	20230825	102000	31998244	1907	1907	1907	1907	0
508	20230825	101900	31998244	1907	1907	1907	1907	19
509	20230825	101800	31962011	1907	1907	1907	1907	0
510	20230825	101700	31962011	1907	1907	1907	1907	0
511	20230825	101600	31962011	1907	1906	1907	1906	50
512	20230825	101500	31866671	1907	1900	1907	1900	613
513	20230825	101400	30698814	1900	1900	1900	1900	0
514	20230825	101300	30698814	1900	1900	1900	1900	0
515	20230825	101200	30698814	1900	1900	1900	1900	0
516	20230825	101100	30698814	1900	1892	1900	1892	9644
517	20230825	101000	12376420	1890	1890	1890	1890	0
518	20230825	100900	12376420	1890	1890	1890	1890	0
519	20230825	100800	12376420	1890	1890	1890	1890	2
520	20230825	100700	12372640	1893	1893	1893	1893	0
521	20230825	100600	12372640	1893	1893	1893	1893	10
522	20230825	100500	12353710	1900	1900	1900	1900	0
523	20230825	100400	12353710	1900	1900	1900	1900	0
524	20230825	100300	12353710	1900	1900	1900	1900	0
525	20230825	100200	12353710	1900	1900	1900	1900	0
526	20230825	100100	12353710	1900	1900	1900	1900	0
527	20230825	100000	12353710	1900	1900	1900	1900	0
528	20230825	095900	12353710	1900	1900	1900	1900	0
529	20230825	095800	12353710	1900	1900	1900	1900	0
530	20230825	095700	12353710	1900	1900	1900	1900	0
531	20230825	095600	12353710	1900	1900	1900	1900	0
532	20230825	095500	12353710	1900	1900	1900	1900	0
533	20230825	095400	12353710	1900	1900	1900	1900	0
534	20230825	095300	12353710	1900	1900	1900	1900	0
535	20230825	095200	12353710	1900	1900	1900	1900	0
536	20230825	095100	12353710	1900	1900	1900	1900	0
537	20230825	095000	12353710	1900	1900	1900	1900	0
538	20230825	094900	12353710	1900	1900	1900	1900	0
539	20230825	094800	12353710	1900	1900	1900	1900	1
540	20230825	094700	12351810	1883	1883	1883	1883	4
541	20230825	094600	12344278	1900	1900	1900	1900	0
542	20230825	094500	12344278	1900	1900	1900	1900	6
543	20230825	094400	12332878	1900	1900	1900	1900	0
544	20230825	094300	12332878	1900	1900	1900	1900	0
545	20230825	094200	12332878	1900	1900	1900	1900	0
546	20230825	094100	12332878	1900	1900	1900	1900	0
547	20230825	094000	12332878	1900	1900	1900	1900	0
548	20230825	093900	12332878	1900	1900	1900	1900	0
549	20230825	093800	12332878	1900	1900	1900	1900	0
550	20230825	093700	12332878	1900	1900	1900	1900	6
551	20230825	093600	12321478	1900	1900	1900	1900	5
552	20230825	093500	12311978	1900	1900	1900	1900	1
553	20230825	093400	12310078	1899	1899	1899	1899	60
554	20230825	093300	12196138	1899	1898	1899	1898	27
555	20230825	093200	12144877	1898	1898	1898	1898	11
556	20230825	093100	12123999	1898	1898	1898	1898	0
557	20230825	093000	12123999	1898	1898	1898	1898	1
558	20230825	092900	12122101	1898	1898	1898	1898	5
559	20230825	092800	12112611	1904	1904	1904	1904	0
560	20230825	092700	12112611	1904	1904	1904	1904	0
561	20230825	092600	12112611	1904	1906	1906	1904	3
562	20230825	092500	12106896	1908	1909	1909	1868	52
563	20230825	092400	12009444	1884	1887	1887	1884	210
564	20230825	092300	11613461	1909	1909	1909	1909	7
565	20230825	092200	11600098	1909	1909	1909	1909	9
566	20230825	092100	11582917	1909	1909	1909	1909	2
567	20230825	092000	11579099	1909	1909	1909	1909	0
568	20230825	091900	11579099	1909	1909	1909	1909	250
569	20230825	091800	11101849	1912	1912	1912	1912	100
570	20230825	091700	10910649	1914	1914	1914	1914	0
571	20230825	091600	10910649	1914	1914	1914	1914	0
572	20230825	091500	10910649	1914	1913	1914	1913	30
573	20230825	091400	10853230	1920	1920	1920	1920	0
574	20230825	091300	10853230	1920	1920	1920	1920	0
575	20230825	091200	10853230	1920	1920	1920	1920	0
576	20230825	091100	10853230	1920	1920	1920	1920	0
577	20230825	091000	10853230	1920	1920	1920	1920	0
578	20230825	090900	10853230	1920	1920	1920	1920	0
579	20230825	090800	10853230	1920	1920	1920	1920	0
580	20230825	090700	10853230	1920	1920	1920	1920	0
581	20230825	090600	10853230	1920	1920	1920	1920	3
582	20230825	090500	10847470	1860	1860	1860	1860	0
583	20230825	090400	10847470	1860	1860	1860	1860	0
584	20230825	090300	10847470	1860	1860	1860	1860	3
585	20230825	090200	10841890	1869	1884	1884	1856	3795
586	20230825	090100	3760442	1880	1883	1883	1880	1000
587	20230825	090000	1880000	1880	1880	1880	1880	1000