KissMeData/007280/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184500	24932177	1890	1890	1890	1890	1564
3	20230823	184400	24932177	1890	1890	1890	1890	0
4	20230823	184300	24932177	1890	1890	1890	1890	0
5	20230823	184200	24932177	1890	1890	1890	1890	0
6	20230823	184100	24932177	1890	1890	1890	1890	0
7	20230823	184000	24932177	1890	1890	1890	1890	0
8	20230823	183900	24932177	1890	1890	1890	1890	0
9	20230823	183800	24932177	1890	1890	1890	1890	0
10	20230823	183700	24932177	1890	1890	1890	1890	0
11	20230823	183600	24932177	1890	1890	1890	1890	0
12	20230823	183500	24932177	1890	1890	1890	1890	0
13	20230823	183400	24932177	1890	1890	1890	1890	0
14	20230823	183300	24932177	1890	1890	1890	1890	0
15	20230823	183200	24932177	1890	1890	1890	1890	0
16	20230823	183100	24932177	1890	1890	1890	1890	0
17	20230823	183000	24932177	1890	1890	1890	1890	0
18	20230823	182900	24932177	1890	1890	1890	1890	0
19	20230823	182800	24932177	1890	1890	1890	1890	0
20	20230823	182700	24932177	1890	1890	1890	1890	0
21	20230823	182600	24932177	1890	1890	1890	1890	0
22	20230823	182500	24932177	1890	1890	1890	1890	0
23	20230823	182400	24932177	1890	1890	1890	1890	0
24	20230823	182300	24932177	1890	1890	1890	1890	0
25	20230823	182200	24932177	1890	1890	1890	1890	0
26	20230823	182100	24932177	1890	1890	1890	1890	0
27	20230823	182000	24932177	1890	1890	1890	1890	0
28	20230823	181900	24932177	1890	1890	1890	1890	0
29	20230823	181800	24932177	1890	1890	1890	1890	0
30	20230823	181700	24932177	1890	1890	1890	1890	0
31	20230823	181600	24932177	1890	1890	1890	1890	0
32	20230823	181500	24932177	1890	1890	1890	1890	1564
33	20230823	181400	24932177	1890	1890	1890	1890	0
34	20230823	181300	24932177	1890	1890	1890	1890	0
35	20230823	181200	24932177	1890	1890	1890	1890	0
36	20230823	181100	24932177	1890	1890	1890	1890	0
37	20230823	181000	24932177	1890	1890	1890	1890	0
38	20230823	180900	24932177	1890	1890	1890	1890	0
39	20230823	180800	24932177	1890	1890	1890	1890	0
40	20230823	180700	24932177	1890	1890	1890	1890	0
41	20230823	180600	24932177	1890	1890	1890	1890	0
42	20230823	180500	24932177	1890	1890	1890	1890	0
43	20230823	180400	24932177	1890	1890	1890	1890	0
44	20230823	180300	24932177	1890	1890	1890	1890	0
45	20230823	180200	24932177	1890	1890	1890	1890	0
46	20230823	180100	24932177	1890	1890	1890	1890	0
47	20230823	180000	24932177	1890	1890	1890	1890	0
48	20230823	175900	24932177	1890	1890	1890	1890	0
49	20230823	175800	24932177	1890	1890	1890	1890	0
50	20230823	175700	24932177	1890	1890	1890	1890	0
51	20230823	175600	24932177	1890	1890	1890	1890	0
52	20230823	175500	24932177	1890	1890	1890	1890	0
53	20230823	175400	24932177	1890	1890	1890	1890	0
54	20230823	175300	24932177	1890	1890	1890	1890	0
55	20230823	175200	24932177	1890	1890	1890	1890	0
56	20230823	175100	24932177	1890	1890	1890	1890	0
57	20230823	175000	24932177	1890	1890	1890	1890	0
58	20230823	174900	24932177	1890	1890	1890	1890	0
59	20230823	174800	24932177	1890	1890	1890	1890	0
60	20230823	174700	24932177	1890	1890	1890	1890	0
61	20230823	174600	24932177	1890	1890	1890	1890	0
62	20230823	174500	24932177	1890	1890	1890	1890	1564
63	20230823	174400	24932177	1890	1890	1890	1890	0
64	20230823	174300	24932177	1890	1890	1890	1890	0
65	20230823	174200	24932177	1890	1890	1890	1890	0
66	20230823	174100	24932177	1890	1890	1890	1890	0
67	20230823	174000	24932177	1890	1890	1890	1890	0
68	20230823	173900	24932177	1890	1890	1890	1890	0
69	20230823	173800	24932177	1890	1890	1890	1890	0
70	20230823	173700	24932177	1890	1890	1890	1890	0
71	20230823	173600	24932177	1890	1890	1890	1890	0
72	20230823	173500	24932177	1890	1890	1890	1890	0
73	20230823	173400	24932177	1890	1890	1890	1890	0
74	20230823	173300	24932177	1890	1890	1890	1890	0
75	20230823	173200	24932177	1890	1890	1890	1890	0
76	20230823	173100	24932177	1890	1890	1890	1890	0
77	20230823	173000	24932177	1890	1890	1890	1890	0
78	20230823	172900	24932177	1890	1890	1890	1890	0
79	20230823	172800	24932177	1890	1890	1890	1890	0
80	20230823	172700	24932177	1890	1890	1890	1890	0
81	20230823	172600	24932177	1890	1890	1890	1890	0
82	20230823	172500	24932177	1890	1890	1890	1890	0
83	20230823	172400	24932177	1890	1890	1890	1890	0
84	20230823	172300	24932177	1890	1890	1890	1890	0
85	20230823	172200	24932177	1890	1890	1890	1890	0
86	20230823	172100	24932177	1890	1890	1890	1890	0
87	20230823	172000	24932177	1890	1890	1890	1890	0
88	20230823	171900	24932177	1890	1890	1890	1890	0
89	20230823	171800	24932177	1890	1890	1890	1890	0
90	20230823	171700	24932177	1890	1890	1890	1890	0
91	20230823	171600	24932177	1890	1890	1890	1890	0
92	20230823	171500	24932177	1890	1890	1890	1890	1564
93	20230823	171400	24932177	1890	1890	1890	1890	0
94	20230823	171300	24932177	1890	1890	1890	1890	0
95	20230823	171200	24932177	1890	1890	1890	1890	0
96	20230823	171100	24932177	1890	1890	1890	1890	0
97	20230823	171000	24932177	1890	1890	1890	1890	0
98	20230823	170900	24932177	1890	1890	1890	1890	0
99	20230823	170800	24932177	1890	1890	1890	1890	0
100	20230823	170700	24932177	1890	1890	1890	1890	0
101	20230823	170600	24932177	1890	1890	1890	1890	0
102	20230823	170500	24932177	1890	1890	1890	1890	0
103	20230823	170400	24932177	1890	1890	1890	1890	0
104	20230823	170300	24932177	1890	1890	1890	1890	0
105	20230823	170200	24932177	1890	1890	1890	1890	0
106	20230823	170100	24932177	1890	1890	1890	1890	0
107	20230823	170000	24932177	1890	1890	1890	1890	0
108	20230823	165900	24932177	1890	1890	1890	1890	0
109	20230823	165800	24932177	1890	1890	1890	1890	0
110	20230823	165700	24932177	1890	1890	1890	1890	0
111	20230823	165600	24932177	1890	1890	1890	1890	0
112	20230823	165500	24932177	1890	1890	1890	1890	0
113	20230823	165400	24932177	1890	1890	1890	1890	0
114	20230823	165300	24932177	1890	1890	1890	1890	0
115	20230823	165200	24932177	1890	1890	1890	1890	0
116	20230823	165100	24932177	1890	1890	1890	1890	0
117	20230823	165000	24932177	1890	1890	1890	1890	0
118	20230823	164900	24932177	1890	1890	1890	1890	0
119	20230823	164800	24932177	1890	1890	1890	1890	0
120	20230823	164700	24932177	1890	1890	1890	1890	0
121	20230823	164600	24932177	1890	1890	1890	1890	0
122	20230823	164500	24932177	1890	1890	1890	1890	1564
123	20230823	164400	24932177	1890	1890	1890	1890	0
124	20230823	164300	24932177	1890	1890	1890	1890	0
125	20230823	164200	24932177	1890	1890	1890	1890	0
126	20230823	164100	24932177	1890	1890	1890	1890	0
127	20230823	164000	24932177	1890	1890	1890	1890	0
128	20230823	163900	24932177	1890	1890	1890	1890	0
129	20230823	163800	24932177	1890	1890	1890	1890	0
130	20230823	163700	24932177	1890	1890	1890	1890	0
131	20230823	163600	24932177	1890	1890	1890	1890	0
132	20230823	163500	24932177	1890	1890	1890	1890	0
133	20230823	163400	24932177	1890	1890	1890	1890	0
134	20230823	163300	24932177	1890	1890	1890	1890	0
135	20230823	163200	24932177	1890	1890	1890	1890	0
136	20230823	163100	24932177	1890	1890	1890	1890	0
137	20230823	163000	24932177	1890	1890	1890	1890	0
138	20230823	162900	24932177	1890	1890	1890	1890	0
139	20230823	162800	24932177	1890	1890	1890	1890	0
140	20230823	162700	24932177	1890	1890	1890	1890	0
141	20230823	162600	24932177	1890	1890	1890	1890	0
142	20230823	162500	24932177	1890	1890	1890	1890	0
143	20230823	162400	24932177	1890	1890	1890	1890	0
144	20230823	162300	24932177	1890	1890	1890	1890	0
145	20230823	162200	24932177	1890	1890	1890	1890	0
146	20230823	162100	24932177	1890	1890	1890	1890	0
147	20230823	162000	24932177	1890	1890	1890	1890	0
148	20230823	161900	24932177	1890	1890	1890	1890	0
149	20230823	161800	24932177	1890	1890	1890	1890	0
150	20230823	161700	24932177	1890	1890	1890	1890	0
151	20230823	161600	24932177	1890	1890	1890	1890	0
152	20230823	161500	24932177	1890	1890	1890	1890	1564
153	20230823	161400	24932177	1890	1890	1890	1890	0
154	20230823	161300	24932177	1890	1890	1890	1890	0
155	20230823	161200	24932177	1890	1890	1890	1890	0
156	20230823	161100	24932177	1890	1890	1890	1890	0
157	20230823	161000	24932177	1890	1890	1890	1890	0
158	20230823	160900	24932177	1890	1890	1890	1890	0
159	20230823	160800	24932177	1890	1890	1890	1890	0
160	20230823	160700	24932177	1890	1890	1890	1890	0
161	20230823	160600	24932177	1890	1890	1890	1890	0
162	20230823	160500	24932177	1890	1890	1890	1890	0
163	20230823	160400	24932177	1890	1890	1890	1890	0
164	20230823	160300	24932177	1890	1890	1890	1890	0
165	20230823	160200	24932177	1890	1890	1890	1890	0
166	20230823	160100	24932177	1890	1890	1890	1890	0
167	20230823	160000	24932177	1890	1890	1890	1890	0
168	20230823	155900	24932177	1890	1890	1890	1890	0
169	20230823	155800	24932177	1890	1890	1890	1890	0
170	20230823	155700	24932177	1890	1890	1890	1890	0
171	20230823	155600	24932177	1890	1890	1890	1890	0
172	20230823	155500	24932177	1890	1890	1890	1890	0
173	20230823	155400	24932177	1890	1890	1890	1890	0
174	20230823	155300	24932177	1890	1890	1890	1890	0
175	20230823	155200	24932177	1890	1890	1890	1890	0
176	20230823	155100	24932177	1890	1890	1890	1890	0
177	20230823	155000	24932177	1890	1890	1890	1890	0
178	20230823	154900	24932177	1890	1890	1890	1890	0
179	20230823	154800	24932177	1890	1890	1890	1890	0
180	20230823	154700	24932177	1890	1890	1890	1890	0
181	20230823	154600	24932177	1890	1890	1890	1890	0
182	20230823	154500	24932177	1890	1890	1890	1890	1564
183	20230823	154400	24932177	1890	1890	1890	1890	0
184	20230823	154300	24932177	1890	1890	1890	1890	0
185	20230823	154200	24932177	1890	1890	1890	1890	0
186	20230823	154100	24932177	1890	1890	1890	1890	0
187	20230823	154000	24932177	1890	1890	1890	1890	0
188	20230823	153900	24932177	1890	1890	1890	1890	0
189	20230823	153800	24932177	1890	1890	1890	1890	0
190	20230823	153700	24932177	1890	1890	1890	1890	0
191	20230823	153600	24932177	1890	1890	1890	1890	0
192	20230823	153500	24932177	1890	1890	1890	1890	0
193	20230823	153400	24932177	1890	1890	1890	1890	0
194	20230823	153300	24932177	1890	1890	1890	1890	0
195	20230823	153200	24932177	1890	1890	1890	1890	0
196	20230823	153100	24932177	1890	1890	1890	1890	0
197	20230823	153000	24932177	1890	1890	1890	1890	1564
198	20230823	152900	21976217	1890	1890	1890	1890	0
199	20230823	152800	21976217	1890	1890	1890	1890	0
200	20230823	152700	21976217	1890	1890	1890	1890	0
201	20230823	152600	21976217	1890	1890	1890	1890	0
202	20230823	152500	21976217	1890	1890	1890	1890	0
203	20230823	152400	21976217	1890	1890	1890	1890	0
204	20230823	152300	21976217	1890	1890	1890	1890	0
205	20230823	152200	21976217	1890	1890	1890	1890	0
206	20230823	152100	21976217	1890	1890	1890	1890	0
207	20230823	152000	21976217	1890	1890	1890	1890	0
208	20230823	151900	21976217	1890	1890	1890	1890	222
209	20230823	151800	21556637	1896	1896	1896	1896	4
210	20230823	151700	21549053	1897	1897	1897	1897	10
211	20230823	151600	21530083	1897	1898	1898	1897	4
212	20230823	151500	21522492	1899	1899	1899	1899	0
213	20230823	151400	21522492	1899	1899	1899	1899	0
214	20230823	151300	21522492	1899	1899	1899	1899	60
215	20230823	151200	21408552	1890	1890	1890	1890	0
216	20230823	151100	21408552	1890	1890	1890	1890	3
217	20230823	151000	21402882	1890	1890	1890	1890	0
218	20230823	150900	21402882	1890	1890	1890	1890	0
219	20230823	150800	21402882	1890	1890	1890	1890	0
220	20230823	150700	21402882	1890	1890	1890	1890	0
221	20230823	150600	21402882	1890	1890	1890	1890	0
222	20230823	150500	21402882	1890	1890	1890	1890	0
223	20230823	150400	21402882	1890	1890	1890	1890	0
224	20230823	150300	21402882	1890	1890	1890	1890	3
225	20230823	150200	21397212	1890	1891	1891	1890	82
226	20230823	150100	21242221	1891	1891	1891	1891	0
227	20230823	150000	21242221	1891	1891	1891	1891	0
228	20230823	145900	21242221	1891	1891	1891	1891	0
229	20230823	145800	21242221	1891	1891	1891	1891	191
230	20230823	145700	20881040	1901	1901	1901	1901	0
231	20230823	145600	20881040	1901	1901	1901	1901	0
232	20230823	145500	20881040	1901	1901	1901	1901	0
233	20230823	145400	20881040	1901	1901	1901	1901	0
234	20230823	145300	20881040	1901	1901	1901	1901	0
235	20230823	145200	20881040	1901	1901	1901	1901	1
236	20230823	145100	20879139	1892	1892	1892	1892	0
237	20230823	145000	20879139	1892	1892	1892	1892	0
238	20230823	144900	20879139	1892	1892	1892	1892	0
239	20230823	144800	20879139	1892	1892	1892	1892	206
240	20230823	144700	20489387	1900	1900	1900	1900	0
241	20230823	144600	20489387	1900	1900	1900	1900	0
242	20230823	144500	20489387	1900	1900	1900	1900	6
243	20230823	144400	20477987	1900	1900	1900	1900	0
244	20230823	144300	20477987	1900	1900	1900	1900	0
245	20230823	144200	20477987	1900	1900	1900	1900	5
246	20230823	144100	20468487	1901	1901	1901	1901	0
247	20230823	144000	20468487	1901	1901	1901	1901	0
248	20230823	143900	20468487	1901	1901	1901	1901	3
249	20230823	143800	20462784	1901	1901	1901	1901	1
250	20230823	143700	20460883	1901	1901	1901	1901	0
251	20230823	143600	20460883	1901	1901	1901	1901	0
252	20230823	143500	20460883	1901	1901	1901	1901	0
253	20230823	143400	20460883	1901	1901	1901	1901	0
254	20230823	143300	20460883	1901	1901	1901	1901	2
255	20230823	143200	20457081	1901	1901	1901	1901	3
256	20230823	143100	20451378	1901	1901	1901	1901	0
257	20230823	143000	20451378	1901	1902	1905	1901	6
258	20230823	142900	20439955	1905	1903	1905	1903	10
259	20230823	142800	20420907	1904	1905	1905	1904	60
260	20230823	142700	20306617	1905	1905	1905	1905	0
261	20230823	142600	20306617	1905	1905	1905	1905	0
262	20230823	142500	20306617	1905	1905	1905	1905	0
263	20230823	142400	20306617	1905	1905	1905	1905	0
264	20230823	142300	20306617	1905	1905	1905	1905	0
265	20230823	142200	20306617	1905	1905	1905	1905	0
266	20230823	142100	20306617	1905	1905	1905	1905	0
267	20230823	142000	20306617	1905	1905	1905	1905	0
268	20230823	141900	20306617	1905	1905	1905	1905	0
269	20230823	141800	20306617	1905	1905	1905	1905	0
270	20230823	141700	20306617	1905	1905	1905	1905	0
271	20230823	141600	20306617	1905	1905	1905	1905	1
272	20230823	141500	20304712	1902	1902	1902	1902	0
273	20230823	141400	20304712	1902	1902	1902	1902	0
274	20230823	141300	20304712	1902	1902	1902	1902	0
275	20230823	141200	20304712	1902	1902	1902	1902	0
276	20230823	141100	20304712	1902	1902	1902	1902	0
277	20230823	141000	20304712	1902	1902	1902	1902	0
278	20230823	140900	20304712	1902	1902	1902	1902	0
279	20230823	140800	20304712	1902	1902	1902	1902	0
280	20230823	140700	20304712	1902	1902	1902	1902	0
281	20230823	140600	20304712	1902	1902	1902	1902	0
282	20230823	140500	20304712	1902	1902	1902	1902	0
283	20230823	140400	20304712	1902	1902	1902	1902	0
284	20230823	140300	20304712	1902	1902	1902	1902	0
285	20230823	140200	20304712	1902	1902	1902	1902	1
286	20230823	140100	20302810	1902	1902	1902	1902	0
287	20230823	140000	20302810	1902	1902	1902	1902	0
288	20230823	135900	20302810	1902	1902	1902	1902	0
289	20230823	135800	20302810	1902	1902	1902	1902	0
290	20230823	135700	20302810	1902	1902	1902	1902	0
291	20230823	135600	20302810	1902	1902	1902	1902	0
292	20230823	135500	20302810	1902	1902	1902	1902	0
293	20230823	135400	20302810	1902	1902	1902	1902	0
294	20230823	135300	20302810	1902	1902	1902	1902	0
295	20230823	135200	20302810	1902	1902	1902	1902	0
296	20230823	135100	20302810	1902	1890	1902	1890	101
297	20230823	135000	20111908	1890	1890	1890	1890	0
298	20230823	134900	20111908	1890	1890	1890	1890	0
299	20230823	134800	20111908	1890	1890	1890	1890	200
300	20230823	134700	19733908	1890	1890	1890	1890	0
301	20230823	134600	19733908	1890	1890	1890	1890	0
302	20230823	134500	19733908	1890	1890	1890	1890	0
303	20230823	134400	19733908	1890	1890	1890	1890	0
304	20230823	134300	19733908	1890	1890	1890	1890	0
305	20230823	134200	19733908	1890	1890	1890	1890	400
306	20230823	134100	18977908	1890	1890	1890	1890	0
307	20230823	134000	18977908	1890	1890	1890	1890	0
308	20230823	133900	18977908	1890	1890	1890	1890	0
309	20230823	133800	18977908	1890	1890	1890	1890	6
310	20230823	133700	18966568	1890	1890	1890	1890	0
311	20230823	133600	18966568	1890	1890	1890	1890	0
312	20230823	133500	18966568	1890	1890	1890	1890	220
313	20230823	133400	18550768	1890	1890	1890	1890	0
314	20230823	133300	18550768	1890	1890	1890	1890	0
315	20230823	133200	18550768	1890	1890	1890	1890	0
316	20230823	133100	18550768	1890	1891	1891	1890	338
317	20230823	133000	17911923	1910	1910	1910	1910	0
318	20230823	132900	17911923	1910	1910	1910	1910	0
319	20230823	132800	17911923	1910	1910	1910	1910	0
320	20230823	132700	17911923	1910	1910	1910	1910	0
321	20230823	132600	17911923	1910	1910	1910	1910	0
322	20230823	132500	17911923	1910	1910	1910	1910	46
323	20230823	132400	17824063	1910	1910	1910	1910	0
324	20230823	132300	17824063	1910	1910	1910	1910	46
325	20230823	132200	17736203	1910	1910	1910	1910	1
326	20230823	132100	17734293	1910	1910	1910	1910	0
327	20230823	132000	17734293	1910	1909	1910	1909	102
328	20230823	131900	17539474	1910	1910	1910	1910	100
329	20230823	131800	17348474	1910	1910	1910	1910	0
330	20230823	131700	17348474	1910	1910	1910	1910	0
331	20230823	131600	17348474	1910	1910	1910	1910	0
332	20230823	131500	17348474	1910	1910	1910	1910	0
333	20230823	131400	17348474	1910	1910	1910	1910	0
334	20230823	131300	17348474	1910	1910	1910	1910	0
335	20230823	131200	17348474	1910	1910	1910	1910	0
336	20230823	131100	17348474	1910	1910	1910	1910	0
337	20230823	131000	17348474	1910	1910	1910	1910	0
338	20230823	130900	17348474	1910	1910	1910	1910	0
339	20230823	130800	17348474	1910	1910	1910	1910	0
340	20230823	130700	17348474	1910	1910	1910	1910	0
341	20230823	130600	17348474	1910	1910	1910	1910	0
342	20230823	130500	17348474	1910	1910	1910	1910	1
343	20230823	130400	17346564	1910	1910	1910	1910	0
344	20230823	130300	17346564	1910	1910	1910	1910	0
345	20230823	130200	17346564	1910	1910	1910	1910	1
346	20230823	130100	17344654	1910	1910	1910	1910	0
347	20230823	130000	17344654	1910	1910	1910	1910	1
348	20230823	125900	17342744	1910	1910	1910	1910	0
349	20230823	125800	17342744	1910	1910	1910	1910	7
350	20230823	125700	17329374	1911	1911	1911	1911	0
351	20230823	125600	17329374	1911	1911	1911	1911	0
352	20230823	125500	17329374	1911	1911	1911	1911	0
353	20230823	125400	17329374	1911	1911	1911	1911	0
354	20230823	125300	17329374	1911	1911	1911	1911	0
355	20230823	125200	17329374	1911	1911	1911	1911	4
356	20230823	125100	17321730	1911	1911	1911	1911	14
357	20230823	125000	17294976	1911	1890	1911	1890	31
358	20230823	124900	17236365	1912	1912	1912	1912	0
359	20230823	124800	17236365	1912	1912	1912	1912	0
360	20230823	124700	17236365	1912	1912	1912	1912	0
361	20230823	124600	17236365	1912	1891	1912	1891	249
362	20230823	124500	16765485	1891	1891	1891	1891	0
363	20230823	124400	16765485	1891	1891	1891	1891	0
364	20230823	124300	16765485	1891	1892	1892	1891	42
365	20230823	124200	16686042	1912	1912	1912	1912	0
366	20230823	124100	16686042	1912	1912	1912	1912	0
367	20230823	124000	16686042	1912	1912	1912	1912	55
368	20230823	123900	16580882	1913	1913	1913	1913	0
369	20230823	123800	16580882	1913	1913	1913	1913	0
370	20230823	123700	16580882	1913	1913	1913	1913	0
371	20230823	123600	16580882	1913	1912	1913	1912	4
372	20230823	123500	16573233	1912	1912	1912	1912	3
373	20230823	123400	16567497	1913	1912	1913	1912	98
374	20230823	123300	16380120	1912	1912	1912	1912	1
375	20230823	123200	16378208	1912	1912	1912	1912	0
376	20230823	123100	16378208	1912	1912	1912	1912	0
377	20230823	123000	16378208	1912	1912	1912	1912	1
378	20230823	122900	16376296	1912	1912	1912	1912	1
379	20230823	122800	16374384	1913	1913	1913	1913	0
380	20230823	122700	16374384	1913	1913	1913	1913	0
381	20230823	122600	16374384	1913	1913	1913	1913	0
382	20230823	122500	16374384	1913	1913	1913	1913	0
383	20230823	122400	16374384	1913	1913	1913	1913	0
384	20230823	122300	16374384	1913	1913	1913	1913	16
385	20230823	122200	16343776	1913	1913	1913	1913	0
386	20230823	122100	16343776	1913	1913	1913	1913	0
387	20230823	122000	16343776	1913	1913	1913	1913	0
388	20230823	121900	16343776	1913	1913	1913	1913	0
389	20230823	121800	16343776	1913	1913	1913	1913	1
390	20230823	121700	16341863	1913	1913	1913	1913	30
391	20230823	121600	16284473	1913	1913	1913	1913	3
392	20230823	121500	16278734	1913	1913	1913	1913	29
393	20230823	121400	16223257	1913	1913	1913	1913	1
394	20230823	121300	16221344	1913	1913	1913	1913	29
395	20230823	121200	16165867	1913	1913	1913	1913	1
396	20230823	121100	16163954	1913	1913	1913	1913	30
397	20230823	121000	16106564	1913	1913	1913	1913	1
398	20230823	120900	16104651	1913	1913	1913	1913	29
399	20230823	120800	16049174	1913	1913	1913	1913	0
400	20230823	120700	16049174	1913	1901	1913	1901	29
401	20230823	120600	15993753	1909	1909	1909	1909	0
402	20230823	120500	15993753	1909	1909	1909	1909	29
403	20230823	120400	15938392	1909	1909	1909	1909	0
404	20230823	120300	15938392	1909	1908	1909	1908	30
405	20230823	120200	15881132	1909	1909	1909	1909	0
406	20230823	120100	15881132	1909	1909	1909	1909	31
407	20230823	120000	15821953	1909	1909	1909	1909	0
408	20230823	115900	15821953	1909	1909	1909	1909	30
409	20230823	115800	15764683	1909	1909	1909	1909	0
410	20230823	115700	15764683	1909	1909	1909	1909	0
411	20230823	115600	15764683	1909	1909	1909	1909	0
412	20230823	115500	15764683	1909	1909	1909	1909	1
413	20230823	115400	15762774	1908	1908	1908	1908	1
414	20230823	115300	15760866	1909	1908	1909	1908	2
415	20230823	115200	15757049	1908	1909	1909	1908	101
416	20230823	115100	15564340	1908	1908	1908	1908	18
417	20230823	115000	15529996	1908	1908	1908	1908	1
418	20230823	114900	15528088	1890	1891	1891	1890	30
419	20230823	114800	15471370	1891	1891	1891	1891	1
420	20230823	114700	15469479	1909	1909	1909	1909	0
421	20230823	114600	15469479	1909	1909	1909	1909	0
422	20230823	114500	15469479	1909	1909	1909	1909	0
423	20230823	114400	15469479	1909	1909	1909	1909	0
424	20230823	114300	15469479	1909	1909	1909	1909	0
425	20230823	114200	15469479	1909	1909	1909	1909	0
426	20230823	114100	15469479	1909	1909	1909	1909	0
427	20230823	114000	15469479	1909	1909	1909	1909	0
428	20230823	113900	15469479	1909	1909	1909	1909	0
429	20230823	113800	15469479	1909	1909	1909	1909	1
430	20230823	113700	15467570	1907	1907	1907	1907	348
431	20230823	113600	14803934	1907	1907	1907	1907	0
432	20230823	113500	14803934	1907	1907	1907	1907	1
433	20230823	113400	14802027	1907	1907	1907	1907	0
434	20230823	113300	14802027	1907	1907	1907	1907	23
435	20230823	113200	14758166	1907	1907	1907	1907	50
436	20230823	113100	14662816	1907	1907	1907	1907	0
437	20230823	113000	14662816	1907	1907	1907	1907	40
438	20230823	112900	14586536	1907	1907	1907	1907	0
439	20230823	112800	14586536	1907	1907	1907	1907	30
440	20230823	112700	14529326	1907	1907	1907	1907	0
441	20230823	112600	14529326	1907	1907	1907	1907	0
442	20230823	112500	14529326	1907	1907	1907	1907	40
443	20230823	112400	14453046	1907	1907	1907	1907	0
444	20230823	112300	14453046	1907	1907	1907	1907	10
445	20230823	112200	14433976	1904	1904	1904	1904	0
446	20230823	112100	14433976	1904	1904	1904	1904	0
447	20230823	112000	14433976	1904	1904	1904	1904	0
448	20230823	111900	14433976	1904	1904	1904	1904	24
449	20230823	111800	14388280	1903	1903	1903	1903	12
450	20230823	111700	14365444	1888	1888	1888	1888	0
451	20230823	111600	14365444	1888	1888	1888	1888	0
452	20230823	111500	14365444	1888	1888	1888	1888	0
453	20230823	111400	14365444	1888	1889	1889	1888	24
454	20230823	111300	14320130	1889	1903	1904	1889	2041
455	20230823	111200	10434697	1888	1888	1888	1888	0
456	20230823	111100	10434697	1888	1888	1888	1888	0
457	20230823	111000	10434697	1888	1888	1888	1888	0
458	20230823	110900	10434697	1888	1900	1900	1888	2039
459	20230823	110800	6580198	1900	1900	1900	1900	1
460	20230823	110700	6578298	1901	1901	1901	1901	50
461	20230823	110600	6483248	1901	1901	1901	1901	0
462	20230823	110500	6483248	1901	1901	1901	1901	0
463	20230823	110400	6483248	1901	1901	1901	1901	0
464	20230823	110300	6483248	1901	1901	1901	1901	0
465	20230823	110200	6483248	1901	1901	1901	1901	0
466	20230823	110100	6483248	1901	1901	1901	1901	0
467	20230823	110000	6483248	1901	1901	1901	1901	0
468	20230823	105900	6483248	1901	1901	1901	1901	0
469	20230823	105800	6483248	1901	1901	1901	1901	0
470	20230823	105700	6483248	1901	1901	1901	1901	0
471	20230823	105600	6483248	1901	1901	1901	1901	0
472	20230823	105500	6483248	1901	1901	1901	1901	0
473	20230823	105400	6483248	1901	1901	1901	1901	0
474	20230823	105300	6483248	1901	1901	1901	1901	0
475	20230823	105200	6483248	1901	1901	1901	1901	1
476	20230823	105100	6481347	1902	1902	1902	1902	25
477	20230823	105000	6433797	1901	1901	1901	1901	0
478	20230823	104900	6433797	1901	1901	1901	1901	6
479	20230823	104800	6422391	1902	1902	1902	1902	0
480	20230823	104700	6422391	1902	1902	1902	1902	0
481	20230823	104600	6422391	1902	1889	1902	1889	105
482	20230823	104500	6223445	1889	1889	1889	1889	34
483	20230823	104400	6159219	1889	1889	1889	1889	52
484	20230823	104300	6060991	1889	1889	1889	1889	0
485	20230823	104200	6060991	1889	1889	1889	1889	0
486	20230823	104100	6060991	1889	1889	1889	1889	0
487	20230823	104000	6060991	1889	1889	1889	1889	13
488	20230823	103900	6036434	1889	1889	1889	1889	60
489	20230823	103800	5923094	1889	1889	1889	1889	100
490	20230823	103700	5734194	1890	1890	1890	1890	710
491	20230823	103600	4392294	1890	1890	1890	1890	10
492	20230823	103500	4373394	1890	1890	1890	1890	247
493	20230823	103400	3906564	1902	1902	1902	1902	0
494	20230823	103300	3906564	1902	1902	1902	1902	0
495	20230823	103200	3906564	1902	1902	1902	1902	0
496	20230823	103100	3906564	1902	1902	1902	1902	0
497	20230823	103000	3906564	1902	1902	1902	1902	0
498	20230823	102900	3906564	1902	1902	1902	1902	0
499	20230823	102800	3906564	1902	1902	1902	1902	9
500	20230823	102700	3889446	1889	1889	1889	1889	0
501	20230823	102600	3889446	1889	1889	1889	1889	16
502	20230823	102500	3859222	1899	1899	1899	1899	0
503	20230823	102400	3859222	1899	1899	1899	1899	0
504	20230823	102300	3859222	1899	1899	1899	1899	4
505	20230823	102200	3851626	1904	1904	1904	1904	0
506	20230823	102100	3851626	1904	1904	1904	1904	0
507	20230823	102000	3851626	1904	1901	1904	1900	171
508	20230823	101900	3526695	1905	1905	1905	1905	0
509	20230823	101800	3526695	1905	1905	1905	1905	0
510	20230823	101700	3526695	1905	1905	1905	1905	0
511	20230823	101600	3526695	1905	1905	1905	1905	0
512	20230823	101500	3526695	1905	1905	1905	1905	0
513	20230823	101400	3526695	1905	1905	1905	1905	0
514	20230823	101300	3526695	1905	1905	1905	1905	0
515	20230823	101200	3526695	1905	1905	1905	1905	11
516	20230823	101100	3505740	1905	1905	1905	1905	0
517	20230823	101000	3505740	1905	1905	1905	1905	1
518	20230823	100900	3503835	1905	1905	1905	1905	10
519	20230823	100800	3484785	1906	1906	1906	1906	0
520	20230823	100700	3484785	1906	1906	1906	1906	0
521	20230823	100600	3484785	1906	1906	1906	1906	0
522	20230823	100500	3484785	1906	1906	1906	1906	0
523	20230823	100400	3484785	1906	1906	1906	1906	0
524	20230823	100300	3484785	1906	1906	1906	1906	0
525	20230823	100200	3484785	1906	1906	1906	1906	0
526	20230823	100100	3484785	1906	1906	1906	1906	0
527	20230823	100000	3484785	1906	1906	1906	1906	0
528	20230823	095900	3484785	1906	1906	1906	1906	0
529	20230823	095800	3484785	1906	1906	1906	1906	1
530	20230823	095700	3482879	1906	1906	1906	1906	4
531	20230823	095600	3475255	1906	1906	1906	1906	0
532	20230823	095500	3475255	1906	1906	1906	1906	0
533	20230823	095400	3475255	1906	1906	1906	1906	0
534	20230823	095300	3475255	1906	1906	1906	1906	0
535	20230823	095200	3475255	1906	1906	1906	1906	2
536	20230823	095100	3471443	1906	1906	1906	1906	0
537	20230823	095000	3471443	1906	1906	1906	1906	0
538	20230823	094900	3471443	1906	1906	1906	1906	0
539	20230823	094800	3471443	1906	1906	1906	1906	0
540	20230823	094700	3471443	1906	1906	1906	1906	0
541	20230823	094600	3471443	1906	1906	1906	1906	0
542	20230823	094500	3471443	1906	1906	1906	1906	0
543	20230823	094400	3471443	1906	1906	1906	1906	0
544	20230823	094300	3471443	1906	1906	1906	1906	0
545	20230823	094200	3471443	1906	1906	1906	1906	1
546	20230823	094100	3469537	1906	1906	1906	1906	1
547	20230823	094000	3467631	1907	1907	1907	1907	40
548	20230823	093900	3391351	1907	1907	1907	1907	0
549	20230823	093800	3391351	1907	1907	1907	1907	1
550	20230823	093700	3389444	1907	1907	1907	1907	10
551	20230823	093600	3370374	1907	1907	1907	1907	2
552	20230823	093500	3366560	1907	1907	1907	1907	10
553	20230823	093400	3347490	1908	1908	1908	1908	0
554	20230823	093300	3347490	1908	1908	1908	1908	0
555	20230823	093200	3347490	1908	1908	1908	1908	1
556	20230823	093100	3345582	1908	1908	1908	1908	12
557	20230823	093000	3322686	1908	1908	1908	1908	1
558	20230823	092900	3320778	1909	1909	1909	1909	0
559	20230823	092800	3320778	1909	1909	1909	1909	0
560	20230823	092700	3320778	1909	1909	1909	1909	0
561	20230823	092600	3320778	1909	1909	1909	1909	975
562	20230823	092500	1459503	1910	1910	1910	1910	1
563	20230823	092400	1457593	1909	1909	1909	1909	25
564	20230823	092300	1409868	1913	1913	1913	1913	0
565	20230823	092200	1409868	1913	1913	1913	1913	0
566	20230823	092100	1409868	1913	1913	1913	1913	0
567	20230823	092000	1409868	1913	1913	1913	1913	0
568	20230823	091900	1409868	1913	1913	1913	1913	0
569	20230823	091800	1409868	1913	1913	1913	1913	0
570	20230823	091700	1409868	1913	1913	1913	1913	0
571	20230823	091600	1409868	1913	1913	1913	1913	1
572	20230823	091500	1407955	1913	1913	1913	1913	5
573	20230823	091400	1398390	1914	1914	1914	1914	0
574	20230823	091300	1398390	1914	1914	1914	1914	0
575	20230823	091200	1398390	1914	1914	1914	1914	0
576	20230823	091100	1398390	1914	1914	1914	1914	0
577	20230823	091000	1398390	1914	1914	1914	1914	0
578	20230823	090900	1398390	1914	1914	1914	1914	1
579	20230823	090800	1396476	1884	1917	1917	1884	303
580	20230823	090700	825519	1918	1918	1918	1918	1
581	20230823	090600	823601	1883	1883	1883	1883	0
582	20230823	090500	823601	1883	1883	1883	1883	0
583	20230823	090400	823601	1883	1883	1883	1883	106
584	20230823	090300	624003	1882	1882	1882	1882	0
585	20230823	090200	624003	1882	1907	1935	1882	163
586	20230823	090100	312412	1882	1882	1882	1882	0
587	20230823	090000	312412	1882	1882	1882	1882	166