KissMeData/007280/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184600	117814200	1954	1954	1954	1954	1249
3	20230925	184500	117814200	1954	1954	1954	1954	0
4	20230925	184400	117814200	1954	1954	1954	1954	0
5	20230925	184300	117814200	1954	1954	1954	1954	0
6	20230925	184200	117814200	1954	1954	1954	1954	0
7	20230925	184100	117814200	1954	1954	1954	1954	0
8	20230925	184000	117814200	1954	1954	1954	1954	0
9	20230925	183900	117814200	1954	1954	1954	1954	0
10	20230925	183800	117814200	1954	1954	1954	1954	0
11	20230925	183700	117814200	1954	1954	1954	1954	0
12	20230925	183600	117814200	1954	1954	1954	1954	0
13	20230925	183500	117814200	1954	1954	1954	1954	0
14	20230925	183400	117814200	1954	1954	1954	1954	0
15	20230925	183300	117814200	1954	1954	1954	1954	0
16	20230925	183200	117814200	1954	1954	1954	1954	0
17	20230925	183100	117814200	1954	1954	1954	1954	0
18	20230925	183000	117814200	1954	1954	1954	1954	0
19	20230925	182900	117814200	1954	1954	1954	1954	0
20	20230925	182800	117814200	1954	1954	1954	1954	0
21	20230925	182700	117814200	1954	1954	1954	1954	0
22	20230925	182600	117814200	1954	1954	1954	1954	0
23	20230925	182500	117814200	1954	1954	1954	1954	0
24	20230925	182400	117814200	1954	1954	1954	1954	0
25	20230925	182300	117814200	1954	1954	1954	1954	0
26	20230925	182200	117814200	1954	1954	1954	1954	0
27	20230925	182100	117814200	1954	1954	1954	1954	0
28	20230925	182000	117814200	1954	1954	1954	1954	0
29	20230925	181900	117814200	1954	1954	1954	1954	0
30	20230925	181800	117814200	1954	1954	1954	1954	0
31	20230925	181700	117814200	1954	1954	1954	1954	0
32	20230925	181600	117814200	1954	1954	1954	1954	1249
33	20230925	181500	117814200	1954	1954	1954	1954	0
34	20230925	181400	117814200	1954	1954	1954	1954	0
35	20230925	181300	117814200	1954	1954	1954	1954	0
36	20230925	181200	117814200	1954	1954	1954	1954	0
37	20230925	181100	117814200	1954	1954	1954	1954	0
38	20230925	181000	117814200	1954	1954	1954	1954	0
39	20230925	180900	117814200	1954	1954	1954	1954	0
40	20230925	180800	117814200	1954	1954	1954	1954	0
41	20230925	180700	117814200	1954	1954	1954	1954	0
42	20230925	180600	117814200	1954	1954	1954	1954	0
43	20230925	180500	117814200	1954	1954	1954	1954	0
44	20230925	180400	117814200	1954	1954	1954	1954	0
45	20230925	180300	117814200	1954	1954	1954	1954	0
46	20230925	180200	117814200	1954	1954	1954	1954	0
47	20230925	180100	117814200	1954	1954	1954	1954	0
48	20230925	180000	117814200	1954	1954	1954	1954	0
49	20230925	175900	117814200	1954	1954	1954	1954	0
50	20230925	175800	117814200	1954	1954	1954	1954	0
51	20230925	175700	117814200	1954	1954	1954	1954	0
52	20230925	175600	117814200	1954	1954	1954	1954	0
53	20230925	175500	117814200	1954	1954	1954	1954	0
54	20230925	175400	117814200	1954	1954	1954	1954	0
55	20230925	175300	117814200	1954	1954	1954	1954	0
56	20230925	175200	117814200	1954	1954	1954	1954	0
57	20230925	175100	117814200	1954	1954	1954	1954	0
58	20230925	175000	117814200	1954	1954	1954	1954	0
59	20230925	174900	117814200	1954	1954	1954	1954	0
60	20230925	174800	117814200	1954	1954	1954	1954	0
61	20230925	174700	117814200	1954	1954	1954	1954	0
62	20230925	174600	117814200	1954	1954	1954	1954	1249
63	20230925	174500	117814200	1954	1954	1954	1954	0
64	20230925	174400	117814200	1954	1954	1954	1954	0
65	20230925	174300	117814200	1954	1954	1954	1954	0
66	20230925	174200	117814200	1954	1954	1954	1954	0
67	20230925	174100	117814200	1954	1954	1954	1954	0
68	20230925	174000	117814200	1954	1954	1954	1954	0
69	20230925	173900	117814200	1954	1954	1954	1954	0
70	20230925	173800	117814200	1954	1954	1954	1954	0
71	20230925	173700	117814200	1954	1954	1954	1954	0
72	20230925	173600	117814200	1954	1954	1954	1954	0
73	20230925	173500	117814200	1954	1954	1954	1954	0
74	20230925	173400	117814200	1954	1954	1954	1954	0
75	20230925	173300	117814200	1954	1954	1954	1954	0
76	20230925	173200	117814200	1954	1954	1954	1954	0
77	20230925	173100	117814200	1954	1954	1954	1954	0
78	20230925	173000	117814200	1954	1954	1954	1954	0
79	20230925	172900	117814200	1954	1954	1954	1954	0
80	20230925	172800	117814200	1954	1954	1954	1954	0
81	20230925	172700	117814200	1954	1954	1954	1954	0
82	20230925	172600	117814200	1954	1954	1954	1954	0
83	20230925	172500	117814200	1954	1954	1954	1954	0
84	20230925	172400	117814200	1954	1954	1954	1954	0
85	20230925	172300	117814200	1954	1954	1954	1954	0
86	20230925	172200	117814200	1954	1954	1954	1954	0
87	20230925	172100	117814200	1954	1954	1954	1954	0
88	20230925	172000	117814200	1954	1954	1954	1954	0
89	20230925	171900	117814200	1954	1954	1954	1954	0
90	20230925	171800	117814200	1954	1954	1954	1954	0
91	20230925	171700	117814200	1954	1954	1954	1954	0
92	20230925	171600	117814200	1954	1954	1954	1954	1249
93	20230925	171500	117814200	1954	1954	1954	1954	0
94	20230925	171400	117814200	1954	1954	1954	1954	0
95	20230925	171300	117814200	1954	1954	1954	1954	0
96	20230925	171200	117814200	1954	1954	1954	1954	0
97	20230925	171100	117814200	1954	1954	1954	1954	0
98	20230925	171000	117814200	1954	1954	1954	1954	0
99	20230925	170900	117814200	1954	1954	1954	1954	0
100	20230925	170800	117814200	1954	1954	1954	1954	0
101	20230925	170700	117814200	1954	1954	1954	1954	0
102	20230925	170600	117814200	1954	1954	1954	1954	0
103	20230925	170500	117814200	1954	1954	1954	1954	0
104	20230925	170400	117814200	1954	1954	1954	1954	0
105	20230925	170300	117814200	1954	1954	1954	1954	0
106	20230925	170200	117814200	1954	1954	1954	1954	0
107	20230925	170100	117814200	1954	1954	1954	1954	0
108	20230925	170000	117814200	1954	1954	1954	1954	0
109	20230925	165900	117814200	1954	1954	1954	1954	0
110	20230925	165800	117814200	1954	1954	1954	1954	0
111	20230925	165700	117814200	1954	1954	1954	1954	0
112	20230925	165600	117814200	1954	1954	1954	1954	0
113	20230925	165500	117814200	1954	1954	1954	1954	0
114	20230925	165400	117814200	1954	1954	1954	1954	0
115	20230925	165300	117814200	1954	1954	1954	1954	0
116	20230925	165200	117814200	1954	1954	1954	1954	0
117	20230925	165100	117814200	1954	1954	1954	1954	0
118	20230925	165000	117814200	1954	1954	1954	1954	0
119	20230925	164900	117814200	1954	1954	1954	1954	0
120	20230925	164800	117814200	1954	1954	1954	1954	0
121	20230925	164700	117814200	1954	1954	1954	1954	0
122	20230925	164600	117814200	1954	1954	1954	1954	1249
123	20230925	164500	117814200	1954	1954	1954	1954	0
124	20230925	164400	117814200	1954	1954	1954	1954	0
125	20230925	164300	117814200	1954	1954	1954	1954	0
126	20230925	164200	117814200	1954	1954	1954	1954	0
127	20230925	164100	117814200	1954	1954	1954	1954	0
128	20230925	164000	117814200	1954	1954	1954	1954	0
129	20230925	163900	117814200	1954	1954	1954	1954	0
130	20230925	163800	117814200	1954	1954	1954	1954	0
131	20230925	163700	117814200	1954	1954	1954	1954	0
132	20230925	163600	117814200	1954	1954	1954	1954	0
133	20230925	163500	117814200	1954	1954	1954	1954	0
134	20230925	163400	117814200	1954	1954	1954	1954	0
135	20230925	163300	117814200	1954	1954	1954	1954	0
136	20230925	163200	117814200	1954	1954	1954	1954	0
137	20230925	163100	117814200	1954	1954	1954	1954	0
138	20230925	163000	117814200	1954	1954	1954	1954	0
139	20230925	162900	117814200	1954	1954	1954	1954	0
140	20230925	162800	117814200	1954	1954	1954	1954	0
141	20230925	162700	117814200	1954	1954	1954	1954	0
142	20230925	162600	117814200	1954	1954	1954	1954	0
143	20230925	162500	117814200	1954	1954	1954	1954	0
144	20230925	162400	117814200	1954	1954	1954	1954	0
145	20230925	162300	117814200	1954	1954	1954	1954	0
146	20230925	162200	117814200	1954	1954	1954	1954	0
147	20230925	162100	117814200	1954	1954	1954	1954	0
148	20230925	162000	117814200	1954	1954	1954	1954	0
149	20230925	161900	117814200	1954	1954	1954	1954	0
150	20230925	161800	117814200	1954	1954	1954	1954	0
151	20230925	161700	117814200	1954	1954	1954	1954	0
152	20230925	161600	117814200	1954	1954	1954	1954	1249
153	20230925	161500	117814200	1954	1954	1954	1954	0
154	20230925	161400	117814200	1954	1954	1954	1954	0
155	20230925	161300	117814200	1954	1954	1954	1954	0
156	20230925	161200	117814200	1954	1954	1954	1954	0
157	20230925	161100	117814200	1954	1954	1954	1954	0
158	20230925	161000	117814200	1954	1954	1954	1954	0
159	20230925	160900	117814200	1954	1954	1954	1954	0
160	20230925	160800	117814200	1954	1954	1954	1954	0
161	20230925	160700	117814200	1954	1954	1954	1954	0
162	20230925	160600	117814200	1954	1954	1954	1954	0
163	20230925	160500	117814200	1954	1954	1954	1954	0
164	20230925	160400	117814200	1954	1954	1954	1954	0
165	20230925	160300	117814200	1954	1954	1954	1954	0
166	20230925	160200	117814200	1954	1954	1954	1954	0
167	20230925	160100	117814200	1954	1954	1954	1954	0
168	20230925	160000	117814200	1954	1954	1954	1954	0
169	20230925	155900	117814200	1954	1954	1954	1954	0
170	20230925	155800	117814200	1954	1954	1954	1954	0
171	20230925	155700	117814200	1954	1954	1954	1954	0
172	20230925	155600	117814200	1954	1954	1954	1954	0
173	20230925	155500	117814200	1954	1954	1954	1954	0
174	20230925	155400	117814200	1954	1954	1954	1954	0
175	20230925	155300	117814200	1954	1954	1954	1954	0
176	20230925	155200	117814200	1954	1954	1954	1954	0
177	20230925	155100	117814200	1954	1954	1954	1954	0
178	20230925	155000	117814200	1954	1954	1954	1954	0
179	20230925	154900	117814200	1954	1954	1954	1954	0
180	20230925	154800	117814200	1954	1954	1954	1954	0
181	20230925	154700	117814200	1954	1954	1954	1954	0
182	20230925	154600	117814200	1954	1954	1954	1954	1249
183	20230925	154500	117814200	1954	1954	1954	1954	0
184	20230925	154400	117814200	1954	1954	1954	1954	0
185	20230925	154300	117814200	1954	1954	1954	1954	0
186	20230925	154200	117814200	1954	1954	1954	1954	0
187	20230925	154100	117814200	1954	1954	1954	1954	0
188	20230925	154000	117814200	1954	1954	1954	1954	0
189	20230925	153900	117814200	1954	1954	1954	1954	0
190	20230925	153800	117814200	1954	1954	1954	1954	0
191	20230925	153700	117814200	1954	1954	1954	1954	0
192	20230925	153600	117814200	1954	1954	1954	1954	0
193	20230925	153500	117814200	1954	1954	1954	1954	0
194	20230925	153400	117814200	1954	1954	1954	1954	0
195	20230925	153300	117814200	1954	1954	1954	1954	0
196	20230925	153200	117814200	1954	1954	1954	1954	0
197	20230925	153100	117814200	1954	1954	1954	1954	0
198	20230925	153000	117814200	1954	1954	1954	1954	1249
199	20230925	152900	115373654	1901	1901	1901	1901	0
200	20230925	152800	115373654	1901	1901	1901	1901	0
201	20230925	152700	115373654	1901	1901	1901	1901	0
202	20230925	152600	115373654	1901	1901	1901	1901	0
203	20230925	152500	115373654	1901	1901	1901	1901	0
204	20230925	152400	115373654	1901	1901	1901	1901	0
205	20230925	152300	115373654	1901	1901	1901	1901	0
206	20230925	152200	115373654	1901	1901	1901	1901	0
207	20230925	152100	115373654	1901	1901	1901	1901	0
208	20230925	152000	115373654	1901	1901	1901	1901	0
209	20230925	151900	115373654	1901	1943	1943	1901	8284
210	20230925	151800	99577294	1950	1950	1950	1950	0
211	20230925	151700	99577294	1950	1950	1950	1950	700
212	20230925	151600	98212294	1950	1950	1950	1950	0
213	20230925	151500	98212294	1950	1950	1950	1950	1
214	20230925	151400	98210344	1945	1945	1945	1945	0
215	20230925	151300	98210344	1945	1945	1945	1945	20
216	20230925	151200	98171444	1945	1945	1945	1945	21
217	20230925	151100	98130599	1945	1944	1945	1944	41
218	20230925	151000	98050885	1943	1943	1943	1943	1
219	20230925	150900	98048942	1942	1940	1942	1940	51
220	20230925	150800	97949952	1940	1940	1940	1940	1
221	20230925	150700	97948012	1940	1940	1940	1940	47
222	20230925	150600	97856832	1941	1940	1941	1940	1146
223	20230925	150500	95632699	1940	1935	1940	1918	502
224	20230925	150400	94667197	1940	1940	1940	1940	0
225	20230925	150300	94667197	1940	1940	1940	1940	0
226	20230925	150200	94667197	1940	1940	1940	1940	1
227	20230925	150100	94665257	1940	1936	1940	1936	6
228	20230925	150000	94653631	1935	1935	1935	1935	626
229	20230925	145900	93442321	1940	1940	1940	1940	0
230	20230925	145800	93442321	1940	1940	1940	1940	0
231	20230925	145700	93442321	1940	1935	1940	1935	8400
232	20230925	145600	77163121	1935	1935	1935	1935	0
233	20230925	145500	77163121	1935	1935	1935	1935	0
234	20230925	145400	77163121	1935	1934	1935	1934	2
235	20230925	145300	77159252	1917	1917	1917	1917	0
236	20230925	145200	77159252	1917	1917	1917	1917	0
237	20230925	145100	77159252	1917	1917	1917	1917	0
238	20230925	145000	77159252	1917	1917	1917	1917	0
239	20230925	144900	77159252	1917	1917	1917	1917	0
240	20230925	144800	77159252	1917	1930	1930	1917	943
241	20230925	144700	75339275	1929	1929	1929	1929	0
242	20230925	144600	75339275	1929	1929	1929	1929	0
243	20230925	144500	75339275	1929	1929	1929	1929	0
244	20230925	144400	75339275	1929	1929	1929	1929	0
245	20230925	144300	75339275	1929	1929	1929	1929	0
246	20230925	144200	75339275	1929	1929	1929	1929	0
247	20230925	144100	75339275	1929	1929	1929	1929	0
248	20230925	144000	75339275	1929	1929	1929	1929	158
249	20230925	143900	75034493	1929	1929	1929	1929	0
250	20230925	143800	75034493	1929	1929	1929	1929	0
251	20230925	143700	75034493	1929	1929	1929	1929	0
252	20230925	143600	75034493	1929	1929	1929	1929	0
253	20230925	143500	75034493	1929	1929	1929	1929	0
254	20230925	143400	75034493	1929	1929	1929	1929	57
255	20230925	143300	74924540	1930	1930	1930	1930	0
256	20230925	143200	74924540	1930	1930	1930	1930	1
257	20230925	143100	74922610	1929	1929	1929	1929	0
258	20230925	143000	74922610	1929	1930	1930	1929	30
259	20230925	142900	74864739	1929	1929	1929	1929	70
260	20230925	142800	74729709	1929	1930	1930	1929	1932
261	20230925	142700	71000950	1929	1929	1929	1929	5
262	20230925	142600	70991305	1930	1930	1930	1930	0
263	20230925	142500	70991305	1930	1930	1930	1930	0
264	20230925	142400	70991305	1930	1930	1930	1930	0
265	20230925	142300	70991305	1930	1930	1930	1930	0
266	20230925	142200	70991305	1930	1930	1930	1930	0
267	20230925	142100	70991305	1930	1930	1930	1930	0
268	20230925	142000	70991305	1930	1930	1930	1930	0
269	20230925	141900	70991305	1930	1930	1930	1930	1500
270	20230925	141800	68096305	1925	1922	1925	1922	3714
271	20230925	141700	60953197	1922	1922	1922	1922	0
272	20230925	141600	60953197	1922	1922	1922	1922	0
273	20230925	141500	60953197	1922	1922	1922	1922	0
274	20230925	141400	60953197	1922	1922	1922	1922	0
275	20230925	141300	60953197	1922	1922	1922	1922	0
276	20230925	141200	60953197	1922	1922	1922	1922	0
277	20230925	141100	60953197	1922	1922	1922	1922	0
278	20230925	141000	60953197	1922	1922	1922	1922	0
279	20230925	140900	60953197	1922	1922	1922	1922	0
280	20230925	140800	60953197	1922	1922	1922	1922	0
281	20230925	140700	60953197	1922	1922	1922	1922	0
282	20230925	140600	60953197	1922	1922	1922	1922	0
283	20230925	140500	60953197	1922	1922	1922	1922	0
284	20230925	140400	60953197	1922	1922	1922	1922	0
285	20230925	140300	60953197	1922	1922	1922	1922	0
286	20230925	140200	60953197	1922	1922	1922	1922	0
287	20230925	140100	60953197	1922	1922	1922	1922	0
288	20230925	140000	60953197	1922	1922	1922	1922	0
289	20230925	135900	60953197	1922	1922	1922	1922	0
290	20230925	135800	60953197	1922	1922	1922	1922	0
291	20230925	135700	60953197	1922	1922	1922	1922	0
292	20230925	135600	60953197	1922	1922	1922	1922	0
293	20230925	135500	60953197	1922	1922	1922	1922	0
294	20230925	135400	60953197	1922	1922	1922	1922	0
295	20230925	135300	60953197	1922	1922	1922	1922	0
296	20230925	135200	60953197	1922	1922	1922	1922	0
297	20230925	135100	60953197	1922	1922	1922	1922	0
298	20230925	135000	60953197	1922	1922	1922	1922	0
299	20230925	134900	60953197	1922	1922	1922	1922	0
300	20230925	134800	60953197	1922	1922	1922	1922	0
301	20230925	134700	60953197	1922	1922	1922	1922	0
302	20230925	134600	60953197	1922	1922	1922	1922	1
303	20230925	134500	60951275	1915	1915	1915	1915	0
304	20230925	134400	60951275	1915	1915	1915	1915	0
305	20230925	134300	60951275	1915	1915	1915	1915	0
306	20230925	134200	60951275	1915	1915	1915	1915	52
307	20230925	134100	60851695	1922	1922	1922	1922	0
308	20230925	134000	60851695	1922	1922	1922	1922	0
309	20230925	133900	60851695	1922	1922	1922	1922	0
310	20230925	133800	60851695	1922	1922	1922	1922	0
311	20230925	133700	60851695	1922	1922	1922	1922	0
312	20230925	133600	60851695	1922	1922	1922	1922	0
313	20230925	133500	60851695	1922	1922	1922	1922	0
314	20230925	133400	60851695	1922	1922	1922	1922	0
315	20230925	133300	60851695	1922	1922	1922	1922	0
316	20230925	133200	60851695	1922	1922	1922	1922	0
317	20230925	133100	60851695	1922	1922	1922	1922	1
318	20230925	133000	60849773	1922	1922	1922	1922	0
319	20230925	132900	60849773	1922	1922	1922	1922	0
320	20230925	132800	60849773	1922	1922	1922	1922	1
321	20230925	132700	60847851	1915	1915	1915	1915	0
322	20230925	132600	60847851	1915	1915	1915	1915	700
323	20230925	132500	59507351	1922	1922	1922	1922	0
324	20230925	132400	59507351	1922	1922	1922	1922	1
325	20230925	132300	59505429	1915	1915	1915	1915	464
326	20230925	132200	58616869	1915	1920	1920	1915	2500
327	20230925	132100	53823250	1922	1922	1922	1922	3500
328	20230925	132000	47096250	1922	1922	1922	1922	0
329	20230925	131900	47096250	1922	1922	1922	1922	0
330	20230925	131800	47096250	1922	1922	1922	1922	0
331	20230925	131700	47096250	1922	1922	1922	1922	0
332	20230925	131600	47096250	1922	1922	1922	1922	0
333	20230925	131500	47096250	1922	1922	1922	1922	0
334	20230925	131400	47096250	1922	1922	1922	1922	0
335	20230925	131300	47096250	1922	1922	1922	1922	0
336	20230925	131200	47096250	1922	1922	1922	1922	1
337	20230925	131100	47094328	1920	1920	1920	1920	1050
338	20230925	131000	45078328	1920	1920	1920	1920	0
339	20230925	130900	45078328	1920	1920	1920	1920	0
340	20230925	130800	45078328	1920	1920	1920	1920	0
341	20230925	130700	45078328	1920	1920	1920	1920	0
342	20230925	130600	45078328	1920	1920	1920	1920	0
343	20230925	130500	45078328	1920	1920	1920	1920	0
344	20230925	130400	45078328	1920	1920	1920	1920	0
345	20230925	130300	45078328	1920	1920	1920	1920	0
346	20230925	130200	45078328	1920	1920	1920	1920	0
347	20230925	130100	45078328	1920	1920	1920	1920	0
348	20230925	130000	45078328	1920	1920	1920	1920	0
349	20230925	125900	45078328	1920	1920	1920	1920	0
350	20230925	125800	45078328	1920	1920	1920	1920	104
351	20230925	125700	44878648	1920	1920	1920	1920	0
352	20230925	125600	44878648	1920	1920	1920	1920	0
353	20230925	125500	44878648	1920	1920	1920	1920	0
354	20230925	125400	44878648	1920	1919	1920	1919	1643
355	20230925	125300	41724102	1916	1916	1916	1916	0
356	20230925	125200	41724102	1916	1916	1916	1916	0
357	20230925	125100	41724102	1916	1916	1916	1916	0
358	20230925	125000	41724102	1916	1916	1916	1916	0
359	20230925	124900	41724102	1916	1916	1916	1916	0
360	20230925	124800	41724102	1916	1916	1916	1916	0
361	20230925	124700	41724102	1916	1916	1916	1916	0
362	20230925	124600	41724102	1916	1916	1916	1916	0
363	20230925	124500	41724102	1916	1916	1916	1916	0
364	20230925	124400	41724102	1916	1916	1916	1916	0
365	20230925	124300	41724102	1916	1916	1916	1916	0
366	20230925	124200	41724102	1916	1916	1916	1916	0
367	20230925	124100	41724102	1916	1916	1916	1916	0
368	20230925	124000	41724102	1916	1916	1916	1916	0
369	20230925	123900	41724102	1916	1916	1916	1916	0
370	20230925	123800	41724102	1916	1916	1916	1916	0
371	20230925	123700	41724102	1916	1916	1916	1916	0
372	20230925	123600	41724102	1916	1915	1916	1915	53
373	20230925	123500	41622606	1918	1918	1918	1918	0
374	20230925	123400	41622606	1918	1918	1918	1918	0
375	20230925	123300	41622606	1918	1918	1918	1918	0
376	20230925	123200	41622606	1918	1918	1918	1918	0
377	20230925	123100	41622606	1918	1918	1918	1918	0
378	20230925	123000	41622606	1918	1918	1918	1918	0
379	20230925	122900	41622606	1918	1918	1918	1918	0
380	20230925	122800	41622606	1918	1918	1918	1918	0
381	20230925	122700	41622606	1918	1918	1918	1918	0
382	20230925	122600	41622606	1918	1918	1918	1918	0
383	20230925	122500	41622606	1918	1918	1918	1918	0
384	20230925	122400	41622606	1918	1918	1918	1918	0
385	20230925	122300	41622606	1918	1918	1918	1918	0
386	20230925	122200	41622606	1918	1918	1918	1918	19
387	20230925	122100	41586164	1918	1918	1918	1918	0
388	20230925	122000	41586164	1918	1918	1918	1918	0
389	20230925	121900	41586164	1918	1918	1918	1918	0
390	20230925	121800	41586164	1918	1915	1918	1915	6
391	20230925	121700	41574671	1918	1918	1918	1918	0
392	20230925	121600	41574671	1918	1918	1918	1918	0
393	20230925	121500	41574671	1918	1918	1918	1918	0
394	20230925	121400	41574671	1918	1918	1918	1918	0
395	20230925	121300	41574671	1918	1918	1918	1918	1
396	20230925	121200	41572753	1915	1915	1915	1915	14
397	20230925	121100	41545943	1915	1915	1915	1915	49
398	20230925	121000	41452108	1915	1915	1915	1915	2073
399	20230925	120900	37482313	1919	1919	1919	1919	0
400	20230925	120800	37482313	1919	1919	1919	1919	0
401	20230925	120700	37482313	1919	1919	1919	1919	0
402	20230925	120600	37482313	1919	1919	1919	1919	5
403	20230925	120500	37472718	1919	1919	1919	1919	0
404	20230925	120400	37472718	1919	1919	1919	1919	0
405	20230925	120300	37472718	1919	1919	1919	1919	0
406	20230925	120200	37472718	1919	1919	1919	1919	0
407	20230925	120100	37472718	1919	1919	1919	1919	1
408	20230925	120000	37470799	1915	1915	1915	1915	0
409	20230925	115900	37470799	1915	1915	1915	1915	0
410	20230925	115800	37470799	1915	1915	1915	1915	0
411	20230925	115700	37470799	1915	1915	1915	1915	0
412	20230925	115600	37470799	1915	1915	1915	1915	25
413	20230925	115500	37422924	1919	1919	1919	1919	0
414	20230925	115400	37422924	1919	1919	1919	1919	0
415	20230925	115300	37422924	1919	1919	1919	1919	0
416	20230925	115200	37422924	1919	1919	1919	1919	0
417	20230925	115100	37422924	1919	1919	1919	1919	0
418	20230925	115000	37422924	1919	1919	1919	1919	0
419	20230925	114900	37422924	1919	1919	1919	1919	0
420	20230925	114800	37422924	1919	1919	1919	1919	0
421	20230925	114700	37422924	1919	1919	1919	1919	0
422	20230925	114600	37422924	1919	1919	1919	1919	0
423	20230925	114500	37422924	1919	1919	1919	1919	0
424	20230925	114400	37422924	1919	1919	1919	1919	0
425	20230925	114300	37422924	1919	1919	1919	1919	0
426	20230925	114200	37422924	1919	1919	1919	1919	0
427	20230925	114100	37422924	1919	1919	1919	1919	0
428	20230925	114000	37422924	1919	1919	1919	1919	0
429	20230925	113900	37422924	1919	1919	1919	1919	0
430	20230925	113800	37422924	1919	1919	1919	1919	0
431	20230925	113700	37422924	1919	1919	1919	1919	0
432	20230925	113600	37422924	1919	1919	1919	1919	0
433	20230925	113500	37422924	1919	1919	1919	1919	0
434	20230925	113400	37422924	1919	1919	1919	1919	5
435	20230925	113300	37413329	1908	1908	1908	1908	498
436	20230925	113200	36463145	1919	1919	1919	1919	0
437	20230925	113100	36463145	1919	1919	1919	1919	0
438	20230925	113000	36463145	1919	1919	1919	1919	0
439	20230925	112900	36463145	1919	1919	1919	1919	0
440	20230925	112800	36463145	1919	1919	1919	1919	0
441	20230925	112700	36463145	1919	1919	1919	1919	0
442	20230925	112600	36463145	1919	1919	1919	1919	0
443	20230925	112500	36463145	1919	1919	1919	1919	0
444	20230925	112400	36463145	1919	1919	1919	1919	0
445	20230925	112300	36463145	1919	1919	1919	1919	0
446	20230925	112200	36463145	1919	1919	1919	1919	0
447	20230925	112100	36463145	1919	1919	1919	1919	1
448	20230925	112000	36461226	1919	1919	1919	1919	5001
449	20230925	111900	26864307	1919	1919	1919	1919	100
450	20230925	111800	26672407	1920	1919	1920	1919	2901
451	20230925	111700	21103925	1919	1919	1919	1919	0
452	20230925	111600	21103925	1919	1919	1919	1919	0
453	20230925	111500	21103925	1919	1919	1919	1919	0
454	20230925	111400	21103925	1919	1919	1919	1919	0
455	20230925	111300	21103925	1919	1919	1919	1919	0
456	20230925	111200	21103925	1919	1919	1919	1919	0
457	20230925	111100	21103925	1919	1919	1919	1919	0
458	20230925	111000	21103925	1919	1919	1919	1919	0
459	20230925	110900	21103925	1919	1919	1919	1919	0
460	20230925	110800	21103925	1919	1919	1919	1919	0
461	20230925	110700	21103925	1919	1919	1919	1919	0
462	20230925	110600	21103925	1919	1919	1919	1919	0
463	20230925	110500	21103925	1919	1919	1919	1919	0
464	20230925	110400	21103925	1919	1919	1919	1919	0
465	20230925	110300	21103925	1919	1919	1919	1919	0
466	20230925	110200	21103925	1919	1919	1919	1919	0
467	20230925	110100	21103925	1919	1919	1919	1919	0
468	20230925	110000	21103925	1919	1919	1919	1919	0
469	20230925	105900	21103925	1919	1919	1919	1919	0
470	20230925	105800	21103925	1919	1919	1919	1919	0
471	20230925	105700	21103925	1919	1919	1919	1919	0
472	20230925	105600	21103925	1919	1919	1919	1919	0
473	20230925	105500	21103925	1919	1919	1919	1919	0
474	20230925	105400	21103925	1919	1919	1919	1919	0
475	20230925	105300	21103925	1919	1919	1919	1919	0
476	20230925	105200	21103925	1919	1919	1919	1919	0
477	20230925	105100	21103925	1919	1919	1919	1919	0
478	20230925	105000	21103925	1919	1919	1919	1919	0
479	20230925	104900	21103925	1919	1919	1919	1919	0
480	20230925	104800	21103925	1919	1919	1919	1919	0
481	20230925	104700	21103925	1919	1919	1919	1919	0
482	20230925	104600	21103925	1919	1919	1919	1919	0
483	20230925	104500	21103925	1919	1919	1919	1919	0
484	20230925	104400	21103925	1919	1919	1919	1919	0
485	20230925	104300	21103925	1919	1919	1919	1919	1
486	20230925	104200	21102006	1905	1905	1905	1905	0
487	20230925	104100	21102006	1905	1905	1905	1905	0
488	20230925	104000	21102006	1905	1905	1905	1905	0
489	20230925	103900	21102006	1905	1916	1916	1905	2800
490	20230925	103800	15765352	1916	1916	1916	1916	0
491	20230925	103700	15765352	1916	1916	1916	1916	0
492	20230925	103600	15765352	1916	1916	1916	1916	0
493	20230925	103500	15765352	1916	1916	1916	1916	0
494	20230925	103400	15765352	1916	1919	1919	1916	6
495	20230925	103300	15753853	1919	1919	1919	1919	1
496	20230925	103200	15751934	1920	1920	1920	1920	3508
497	20230925	103100	9016574	1922	1922	1922	1922	0
498	20230925	103000	9016574	1922	1922	1922	1922	0
499	20230925	102900	9016574	1922	1922	1922	1922	0
500	20230925	102800	9016574	1922	1922	1922	1922	0
501	20230925	102700	9016574	1922	1922	1922	1922	0
502	20230925	102600	9016574	1922	1922	1922	1922	0
503	20230925	102500	9016574	1922	1922	1922	1922	1
504	20230925	102400	9014652	1920	1920	1920	1920	0
505	20230925	102300	9014652	1920	1920	1920	1920	0
506	20230925	102200	9014652	1920	1920	1920	1920	0
507	20230925	102100	9014652	1920	1920	1920	1920	100
508	20230925	102000	8822652	1920	1920	1920	1920	100
509	20230925	101900	8630652	1922	1922	1922	1922	0
510	20230925	101800	8630652	1922	1922	1922	1922	0
511	20230925	101700	8630652	1922	1922	1922	1922	1
512	20230925	101600	8628730	1920	1920	1920	1920	0
513	20230925	101500	8628730	1920	1920	1920	1920	0
514	20230925	101400	8628730	1920	1920	1920	1920	2
515	20230925	101300	8624890	1920	1920	1920	1920	3
516	20230925	101200	8619130	1922	1922	1922	1922	1
517	20230925	101100	8617208	1922	1922	1922	1922	0
518	20230925	101000	8617208	1922	1922	1922	1922	0
519	20230925	100900	8617208	1922	1922	1922	1922	0
520	20230925	100800	8617208	1922	1922	1922	1922	0
521	20230925	100700	8617208	1922	1922	1922	1922	0
522	20230925	100600	8617208	1922	1922	1922	1922	0
523	20230925	100500	8617208	1922	1922	1922	1922	0
524	20230925	100400	8617208	1922	1922	1922	1922	0
525	20230925	100300	8617208	1922	1922	1922	1922	50
526	20230925	100200	8521108	1922	1922	1922	1922	0
527	20230925	100100	8521108	1922	1923	1923	1922	300
528	20230925	100000	7944230	1922	1922	1922	1922	0
529	20230925	095900	7944230	1922	1922	1922	1922	0
530	20230925	095800	7944230	1922	1922	1922	1922	0
531	20230925	095700	7944230	1922	1922	1922	1922	0
532	20230925	095600	7944230	1922	1922	1922	1922	0
533	20230925	095500	7944230	1922	1922	1922	1922	0
534	20230925	095400	7944230	1922	1922	1922	1922	0
535	20230925	095300	7944230	1922	1922	1922	1922	0
536	20230925	095200	7944230	1922	1922	1922	1922	0
537	20230925	095100	7944230	1922	1922	1922	1922	0
538	20230925	095000	7944230	1922	1922	1922	1922	0
539	20230925	094900	7944230	1922	1922	1922	1922	0
540	20230925	094800	7944230	1922	1922	1922	1922	0
541	20230925	094700	7944230	1922	1922	1922	1922	0
542	20230925	094600	7944230	1922	1922	1922	1922	0
543	20230925	094500	7944230	1922	1922	1922	1922	0
544	20230925	094400	7944230	1922	1922	1922	1922	1
545	20230925	094300	7942308	1922	1922	1922	1922	1
546	20230925	094200	7940386	1922	1922	1922	1922	48
547	20230925	094100	7848130	1924	1924	1924	1924	0
548	20230925	094000	7848130	1924	1924	1924	1924	0
549	20230925	093900	7848130	1924	1924	1924	1924	0
550	20230925	093800	7848130	1924	1923	1924	1923	6
551	20230925	093700	7836589	1904	1904	1904	1904	400
552	20230925	093600	7074989	1904	1904	1904	1904	84
553	20230925	093500	6915053	1903	1903	1903	1903	0
554	20230925	093400	6915053	1903	1903	1903	1903	0
555	20230925	093300	6915053	1903	1903	1903	1903	0
556	20230925	093200	6915053	1903	1903	1903	1903	0
557	20230925	093100	6915053	1903	1903	1903	1903	0
558	20230925	093000	6915053	1903	1903	1903	1903	0
559	20230925	092900	6915053	1903	1903	1903	1903	0
560	20230925	092800	6915053	1903	1903	1903	1903	0
561	20230925	092700	6915053	1903	1903	1903	1903	298
562	20230925	092600	6347959	1903	1906	1906	1903	1703
563	20230925	092500	3103071	1920	1920	1920	1920	0
564	20230925	092400	3103071	1920	1920	1920	1920	0
565	20230925	092300	3103071	1920	1920	1920	1920	0
566	20230925	092200	3103071	1920	1920	1920	1920	0
567	20230925	092100	3103071	1920	1920	1920	1920	0
568	20230925	092000	3103071	1920	1920	1920	1920	0
569	20230925	091900	3103071	1920	1920	1920	1920	1
570	20230925	091800	3101151	1920	1920	1920	1920	10
571	20230925	091700	3081951	1920	1920	1920	1920	0
572	20230925	091600	3081951	1920	1920	1920	1920	5
573	20230925	091500	3072351	1901	1901	1901	1901	0
574	20230925	091400	3072351	1901	1901	1901	1901	0
575	20230925	091300	3072351	1901	1901	1901	1901	0
576	20230925	091200	3072351	1901	1912	1912	1901	158
577	20230925	091100	2771910	1918	1918	1918	1918	0
578	20230925	091000	2771910	1918	1918	1918	1918	0
579	20230925	090900	2771910	1918	1918	1918	1918	0
580	20230925	090800	2771910	1918	1920	1920	1918	668
581	20230925	090700	1489644	1925	1925	1925	1925	0
582	20230925	090600	1489644	1925	1926	1926	1925	26
583	20230925	090500	1439583	1930	1930	1930	1930	0
584	20230925	090400	1439583	1930	1930	1930	1930	0
585	20230925	090300	1439583	1930	1931	1931	1930	9
586	20230925	090200	1422211	1932	1932	1932	1932	3
587	20230925	090100	1416415	1933	1935	1935	1933	7
588	20230925	090000	1402875	1935	1935	1935	1935	725