KissMeData/007280/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184600	93271626	1917	1917	1917	1917	1222
3	20230821	184500	93271626	1917	1917	1917	1917	0
4	20230821	184400	93271626	1917	1917	1917	1917	0
5	20230821	184300	93271626	1917	1917	1917	1917	0
6	20230821	184200	93271626	1917	1917	1917	1917	0
7	20230821	184100	93271626	1917	1917	1917	1917	0
8	20230821	184000	93271626	1917	1917	1917	1917	0
9	20230821	183900	93271626	1917	1917	1917	1917	0
10	20230821	183800	93271626	1917	1917	1917	1917	0
11	20230821	183700	93271626	1917	1917	1917	1917	0
12	20230821	183600	93271626	1917	1917	1917	1917	0
13	20230821	183500	93271626	1917	1917	1917	1917	0
14	20230821	183400	93271626	1917	1917	1917	1917	0
15	20230821	183300	93271626	1917	1917	1917	1917	0
16	20230821	183200	93271626	1917	1917	1917	1917	0
17	20230821	183100	93271626	1917	1917	1917	1917	0
18	20230821	183000	93271626	1917	1917	1917	1917	0
19	20230821	182900	93271626	1917	1917	1917	1917	0
20	20230821	182800	93271626	1917	1917	1917	1917	0
21	20230821	182700	93271626	1917	1917	1917	1917	0
22	20230821	182600	93271626	1917	1917	1917	1917	0
23	20230821	182500	93271626	1917	1917	1917	1917	0
24	20230821	182400	93271626	1917	1917	1917	1917	0
25	20230821	182300	93271626	1917	1917	1917	1917	0
26	20230821	182200	93271626	1917	1917	1917	1917	0
27	20230821	182100	93271626	1917	1917	1917	1917	0
28	20230821	182000	93271626	1917	1917	1917	1917	0
29	20230821	181900	93271626	1917	1917	1917	1917	0
30	20230821	181800	93271626	1917	1917	1917	1917	0
31	20230821	181700	93271626	1917	1917	1917	1917	0
32	20230821	181600	93271626	1917	1917	1917	1917	1222
33	20230821	181500	93271626	1917	1917	1917	1917	0
34	20230821	181400	93271626	1917	1917	1917	1917	0
35	20230821	181300	93271626	1917	1917	1917	1917	0
36	20230821	181200	93271626	1917	1917	1917	1917	0
37	20230821	181100	93271626	1917	1917	1917	1917	0
38	20230821	181000	93271626	1917	1917	1917	1917	0
39	20230821	180900	93271626	1917	1917	1917	1917	0
40	20230821	180800	93271626	1917	1917	1917	1917	0
41	20230821	180700	93271626	1917	1917	1917	1917	0
42	20230821	180600	93271626	1917	1917	1917	1917	0
43	20230821	180500	93271626	1917	1917	1917	1917	0
44	20230821	180400	93271626	1917	1917	1917	1917	0
45	20230821	180300	93271626	1917	1917	1917	1917	0
46	20230821	180200	93271626	1917	1917	1917	1917	0
47	20230821	180100	93271626	1917	1917	1917	1917	0
48	20230821	180000	93271626	1917	1917	1917	1917	0
49	20230821	175900	93271626	1917	1917	1917	1917	0
50	20230821	175800	93271626	1917	1917	1917	1917	0
51	20230821	175700	93271626	1917	1917	1917	1917	0
52	20230821	175600	93271626	1917	1917	1917	1917	0
53	20230821	175500	93271626	1917	1917	1917	1917	0
54	20230821	175400	93271626	1917	1917	1917	1917	0
55	20230821	175300	93271626	1917	1917	1917	1917	0
56	20230821	175200	93271626	1917	1917	1917	1917	0
57	20230821	175100	93271626	1917	1917	1917	1917	0
58	20230821	175000	93271626	1917	1917	1917	1917	0
59	20230821	174900	93271626	1917	1917	1917	1917	0
60	20230821	174800	93271626	1917	1917	1917	1917	0
61	20230821	174700	93271626	1917	1917	1917	1917	0
62	20230821	174600	93271626	1917	1917	1917	1917	1222
63	20230821	174500	93271626	1917	1917	1917	1917	0
64	20230821	174400	93271626	1917	1917	1917	1917	0
65	20230821	174300	93271626	1917	1917	1917	1917	0
66	20230821	174200	93271626	1917	1917	1917	1917	0
67	20230821	174100	93271626	1917	1917	1917	1917	0
68	20230821	174000	93271626	1917	1917	1917	1917	0
69	20230821	173900	93271626	1917	1917	1917	1917	0
70	20230821	173800	93271626	1917	1917	1917	1917	0
71	20230821	173700	93271626	1917	1917	1917	1917	0
72	20230821	173600	93271626	1917	1917	1917	1917	0
73	20230821	173500	93271626	1917	1917	1917	1917	0
74	20230821	173400	93271626	1917	1917	1917	1917	0
75	20230821	173300	93271626	1917	1917	1917	1917	0
76	20230821	173200	93271626	1917	1917	1917	1917	0
77	20230821	173100	93271626	1917	1917	1917	1917	0
78	20230821	173000	93271626	1917	1917	1917	1917	0
79	20230821	172900	93271626	1917	1917	1917	1917	0
80	20230821	172800	93271626	1917	1917	1917	1917	0
81	20230821	172700	93271626	1917	1917	1917	1917	0
82	20230821	172600	93271626	1917	1917	1917	1917	0
83	20230821	172500	93271626	1917	1917	1917	1917	0
84	20230821	172400	93271626	1917	1917	1917	1917	0
85	20230821	172300	93271626	1917	1917	1917	1917	0
86	20230821	172200	93271626	1917	1917	1917	1917	0
87	20230821	172100	93271626	1917	1917	1917	1917	0
88	20230821	172000	93271626	1917	1917	1917	1917	0
89	20230821	171900	93271626	1917	1917	1917	1917	0
90	20230821	171800	93271626	1917	1917	1917	1917	0
91	20230821	171700	93271626	1917	1917	1917	1917	0
92	20230821	171600	93271626	1917	1917	1917	1917	1222
93	20230821	171500	93271626	1917	1917	1917	1917	0
94	20230821	171400	93271626	1917	1917	1917	1917	0
95	20230821	171300	93271626	1917	1917	1917	1917	0
96	20230821	171200	93271626	1917	1917	1917	1917	0
97	20230821	171100	93271626	1917	1917	1917	1917	0
98	20230821	171000	93271626	1917	1917	1917	1917	0
99	20230821	170900	93271626	1917	1917	1917	1917	0
100	20230821	170800	93271626	1917	1917	1917	1917	0
101	20230821	170700	93271626	1917	1917	1917	1917	0
102	20230821	170600	93271626	1917	1917	1917	1917	0
103	20230821	170500	93271626	1917	1917	1917	1917	0
104	20230821	170400	93271626	1917	1917	1917	1917	0
105	20230821	170300	93271626	1917	1917	1917	1917	0
106	20230821	170200	93271626	1917	1917	1917	1917	0
107	20230821	170100	93271626	1917	1917	1917	1917	0
108	20230821	170000	93271626	1917	1917	1917	1917	0
109	20230821	165900	93271626	1917	1917	1917	1917	0
110	20230821	165800	93271626	1917	1917	1917	1917	0
111	20230821	165700	93271626	1917	1917	1917	1917	0
112	20230821	165600	93271626	1917	1917	1917	1917	0
113	20230821	165500	93271626	1917	1917	1917	1917	0
114	20230821	165400	93271626	1917	1917	1917	1917	0
115	20230821	165300	93271626	1917	1917	1917	1917	0
116	20230821	165200	93271626	1917	1917	1917	1917	0
117	20230821	165100	93271626	1917	1917	1917	1917	0
118	20230821	165000	93271626	1917	1917	1917	1917	0
119	20230821	164900	93271626	1917	1917	1917	1917	0
120	20230821	164800	93271626	1917	1917	1917	1917	0
121	20230821	164700	93271626	1917	1917	1917	1917	0
122	20230821	164600	93271626	1917	1917	1917	1917	1222
123	20230821	164500	93271626	1917	1917	1917	1917	0
124	20230821	164400	93271626	1917	1917	1917	1917	0
125	20230821	164300	93271626	1917	1917	1917	1917	0
126	20230821	164200	93271626	1917	1917	1917	1917	0
127	20230821	164100	93271626	1917	1917	1917	1917	0
128	20230821	164000	93271626	1917	1917	1917	1917	0
129	20230821	163900	93271626	1917	1917	1917	1917	0
130	20230821	163800	93271626	1917	1917	1917	1917	0
131	20230821	163700	93271626	1917	1917	1917	1917	0
132	20230821	163600	93271626	1917	1917	1917	1917	0
133	20230821	163500	93271626	1917	1917	1917	1917	0
134	20230821	163400	93271626	1917	1917	1917	1917	0
135	20230821	163300	93271626	1917	1917	1917	1917	0
136	20230821	163200	93271626	1917	1917	1917	1917	0
137	20230821	163100	93271626	1917	1917	1917	1917	0
138	20230821	163000	93271626	1917	1917	1917	1917	0
139	20230821	162900	93271626	1917	1917	1917	1917	0
140	20230821	162800	93271626	1917	1917	1917	1917	0
141	20230821	162700	93271626	1917	1917	1917	1917	0
142	20230821	162600	93271626	1917	1917	1917	1917	0
143	20230821	162500	93271626	1917	1917	1917	1917	0
144	20230821	162400	93271626	1917	1917	1917	1917	0
145	20230821	162300	93271626	1917	1917	1917	1917	0
146	20230821	162200	93271626	1917	1917	1917	1917	0
147	20230821	162100	93271626	1917	1917	1917	1917	0
148	20230821	162000	93271626	1917	1917	1917	1917	0
149	20230821	161900	93271626	1917	1917	1917	1917	0
150	20230821	161800	93271626	1917	1917	1917	1917	0
151	20230821	161700	93271626	1917	1917	1917	1917	0
152	20230821	161600	93271626	1917	1917	1917	1917	1222
153	20230821	161500	93271626	1917	1917	1917	1917	0
154	20230821	161400	93271626	1917	1917	1917	1917	0
155	20230821	161300	93271626	1917	1917	1917	1917	0
156	20230821	161200	93271626	1917	1917	1917	1917	0
157	20230821	161100	93271626	1917	1917	1917	1917	0
158	20230821	161000	93271626	1917	1917	1917	1917	0
159	20230821	160900	93271626	1917	1917	1917	1917	0
160	20230821	160800	93271626	1917	1917	1917	1917	0
161	20230821	160700	93271626	1917	1917	1917	1917	0
162	20230821	160600	93271626	1917	1917	1917	1917	0
163	20230821	160500	93271626	1917	1917	1917	1917	0
164	20230821	160400	93271626	1917	1917	1917	1917	0
165	20230821	160300	93271626	1917	1917	1917	1917	0
166	20230821	160200	93271626	1917	1917	1917	1917	0
167	20230821	160100	93271626	1917	1917	1917	1917	0
168	20230821	160000	93271626	1917	1917	1917	1917	0
169	20230821	155900	93271626	1917	1917	1917	1917	0
170	20230821	155800	93271626	1917	1917	1917	1917	0
171	20230821	155700	93271626	1917	1917	1917	1917	0
172	20230821	155600	93271626	1917	1917	1917	1917	0
173	20230821	155500	93271626	1917	1917	1917	1917	0
174	20230821	155400	93271626	1917	1917	1917	1917	0
175	20230821	155300	93271626	1917	1917	1917	1917	0
176	20230821	155200	93271626	1917	1917	1917	1917	0
177	20230821	155100	93271626	1917	1917	1917	1917	0
178	20230821	155000	93271626	1917	1917	1917	1917	0
179	20230821	154900	93271626	1917	1917	1917	1917	0
180	20230821	154800	93271626	1917	1917	1917	1917	0
181	20230821	154700	93271626	1917	1917	1917	1917	0
182	20230821	154600	93271626	1917	1917	1917	1917	1222
183	20230821	154500	93271626	1917	1917	1917	1917	0
184	20230821	154400	93271626	1917	1917	1917	1917	0
185	20230821	154300	93271626	1917	1917	1917	1917	0
186	20230821	154200	93271626	1917	1917	1917	1917	0
187	20230821	154100	93271626	1917	1917	1917	1917	0
188	20230821	154000	93271626	1917	1917	1917	1917	0
189	20230821	153900	93271626	1917	1917	1917	1917	0
190	20230821	153800	93271626	1917	1917	1917	1917	0
191	20230821	153700	93271626	1917	1917	1917	1917	0
192	20230821	153600	93271626	1917	1917	1917	1917	0
193	20230821	153500	93271626	1917	1917	1917	1917	0
194	20230821	153400	93271626	1917	1917	1917	1917	0
195	20230821	153300	93271626	1917	1917	1917	1917	0
196	20230821	153200	93271626	1917	1917	1917	1917	0
197	20230821	153100	93271626	1917	1917	1917	1917	0
198	20230821	153000	93271626	1917	1917	1917	1917	1222
199	20230821	152900	90929052	1917	1917	1917	1917	0
200	20230821	152800	90929052	1917	1917	1917	1917	0
201	20230821	152700	90929052	1917	1917	1917	1917	0
202	20230821	152600	90929052	1917	1917	1917	1917	0
203	20230821	152500	90929052	1917	1917	1917	1917	0
204	20230821	152400	90929052	1917	1917	1917	1917	0
205	20230821	152300	90929052	1917	1917	1917	1917	0
206	20230821	152200	90929052	1917	1917	1917	1917	0
207	20230821	152100	90929052	1917	1917	1917	1917	0
208	20230821	152000	90929052	1917	1917	1917	1917	0
209	20230821	151900	90929052	1917	1914	1918	1914	1023
210	20230821	151800	88968044	1910	1910	1910	1910	98
211	20230821	151700	88780864	1910	1910	1910	1910	0
212	20230821	151600	88780864	1910	1907	1910	1906	392
213	20230821	151500	88032748	1906	1910	1910	1906	6
214	20230821	151400	88021296	1910	1910	1910	1910	7
215	20230821	151300	88007926	1906	1905	1906	1905	121
216	20230821	151200	87777371	1905	1905	1905	1905	0
217	20230821	151100	87777371	1905	1905	1905	1899	216
218	20230821	151000	87367161	1905	1904	1905	1904	51
219	20230821	150900	87270032	1898	1898	1898	1898	0
220	20230821	150800	87270032	1898	1898	1898	1898	0
221	20230821	150700	87270032	1898	1898	1898	1898	0
222	20230821	150600	87270032	1898	1898	1898	1898	0
223	20230821	150500	87270032	1898	1899	1899	1898	4
224	20230821	150400	87262439	1900	1900	1900	1900	1
225	20230821	150300	87260539	1900	1896	1900	1896	554
226	20230821	150200	86210151	1896	1896	1896	1896	0
227	20230821	150100	86210151	1896	1896	1896	1896	0
228	20230821	150000	86210151	1896	1896	1896	1896	8
229	20230821	145900	86194983	1896	1896	1896	1896	0
230	20230821	145800	86194983	1896	1896	1896	1896	52
231	20230821	145700	86096391	1898	1898	1898	1898	2
232	20230821	145600	86092595	1896	1896	1896	1896	3
233	20230821	145500	86086907	1896	1896	1896	1896	0
234	20230821	145400	86086907	1896	1896	1896	1896	2
235	20230821	145300	86083115	1896	1896	1896	1896	100
236	20230821	145200	85893515	1906	1906	1906	1906	1
237	20230821	145100	85891609	1895	1895	1895	1895	0
238	20230821	145000	85891609	1895	1895	1895	1895	0
239	20230821	144900	85891609	1895	1896	1896	1895	40
240	20230821	144800	85815783	1916	1896	1916	1896	20
241	20230821	144700	85777685	1895	1895	1895	1895	5
242	20230821	144600	85768210	1897	1897	1897	1897	0
243	20230821	144500	85768210	1897	1897	1897	1897	0
244	20230821	144400	85768210	1897	1897	1897	1897	2
245	20230821	144300	85764416	1897	1899	1899	1897	77
246	20230821	144200	85618199	1917	1917	1917	1917	0
247	20230821	144100	85618199	1917	1900	1918	1900	51
248	20230821	144000	85520605	1899	1899	1899	1899	5
249	20230821	143900	85511110	1899	1899	1899	1899	3
250	20230821	143800	85505413	1899	1899	1899	1899	0
251	20230821	143700	85505413	1899	1899	1899	1899	2
252	20230821	143600	85501615	1899	1899	1899	1899	0
253	20230821	143500	85501615	1899	1899	1899	1899	3
254	20230821	143400	85495918	1899	1899	1899	1899	100
255	20230821	143300	85306018	1899	1899	1899	1899	13
256	20230821	143200	85281331	1899	1899	1899	1899	2
257	20230821	143100	85277533	1901	1901	1901	1901	0
258	20230821	143000	85277533	1901	1908	1908	1895	6
259	20230821	142900	85266132	1895	1895	1895	1895	0
260	20230821	142800	85266132	1895	1895	1895	1895	3
261	20230821	142700	85260447	1921	1921	1921	1921	0
262	20230821	142600	85260447	1921	1921	1921	1921	0
263	20230821	142500	85260447	1921	1921	1921	1921	0
264	20230821	142400	85260447	1921	1921	1921	1921	0
265	20230821	142300	85260447	1921	1921	1921	1921	0
266	20230821	142200	85260447	1921	1921	1921	1921	0
267	20230821	142100	85260447	1921	1894	1921	1894	2536
268	20230821	142000	80434708	1894	1894	1894	1894	0
269	20230821	141900	80434708	1894	1884	1895	1884	838
270	20230821	141800	78846784	1886	1884	1886	1884	4
271	20230821	141700	78839246	1884	1884	1884	1884	0
272	20230821	141600	78839246	1884	1884	1884	1884	2
273	20230821	141500	78835478	1884	1884	1884	1884	0
274	20230821	141400	78835478	1884	1884	1884	1884	3
275	20230821	141300	78829826	1884	1884	1884	1884	0
276	20230821	141200	78829826	1884	1884	1884	1884	2
277	20230821	141100	78826058	1888	1888	1888	1888	0
278	20230821	141000	78826058	1888	1888	1888	1888	0
279	20230821	140900	78826058	1888	1888	1888	1888	0
280	20230821	140800	78826058	1888	1888	1888	1888	1
281	20230821	140700	78824170	1895	1885	1895	1885	50
282	20230821	140600	78729456	1883	1883	1883	1883	1
283	20230821	140500	78727573	1882	1882	1882	1882	3
284	20230821	140400	78721927	1882	1882	1882	1882	2
285	20230821	140300	78718163	1883	1883	1883	1883	0
286	20230821	140200	78718163	1883	1883	1883	1883	104
287	20230821	140100	78522331	1883	1883	1883	1883	0
288	20230821	140000	78522331	1883	1883	1883	1883	2
289	20230821	135900	78518565	1883	1883	1883	1883	3
290	20230821	135800	78512916	1884	1884	1884	1884	0
291	20230821	135700	78512916	1884	1884	1884	1884	0
292	20230821	135600	78512916	1884	1884	1884	1884	0
293	20230821	135500	78512916	1884	1883	1884	1883	8
294	20230821	135400	78497849	1883	1883	1883	1883	0
295	20230821	135300	78497849	1883	1883	1883	1883	2
296	20230821	135200	78494083	1885	1885	1885	1885	0
297	20230821	135100	78494083	1885	1885	1885	1885	1
298	20230821	135000	78492198	1895	1895	1895	1895	0
299	20230821	134900	78492198	1895	1886	1895	1886	86
300	20230821	134800	78329470	1886	1886	1886	1886	2
301	20230821	134700	78325698	1889	1889	1889	1889	0
302	20230821	134600	78325698	1889	1889	1889	1889	0
303	20230821	134500	78325698	1889	1889	1889	1889	0
304	20230821	134400	78325698	1889	1889	1889	1889	4
305	20230821	134300	78318142	1889	1887	1889	1887	12
306	20230821	134200	78295479	1888	1888	1888	1888	0
307	20230821	134100	78295479	1888	1886	1888	1886	5
308	20230821	134000	78286044	1889	1889	1889	1888	40
309	20230821	133900	78210485	1889	1888	1889	1888	10
310	20230821	133800	78191597	1887	1886	1887	1886	4
311	20230821	133700	78184050	1889	1889	1889	1889	0
312	20230821	133600	78184050	1889	1886	1889	1886	31
313	20230821	133500	78125502	1889	1889	1889	1889	0
314	20230821	133400	78125502	1889	1889	1889	1889	0
315	20230821	133300	78125502	1889	1883	1889	1883	50
316	20230821	133200	78031087	1878	1878	1878	1878	3
317	20230821	133100	78025453	1878	1878	1878	1878	0
318	20230821	133000	78025453	1878	1878	1878	1878	2
319	20230821	132900	78021697	1878	1878	1878	1878	3
320	20230821	132800	78016063	1875	1875	1875	1875	0
321	20230821	132700	78016063	1875	1875	1875	1875	0
322	20230821	132600	78016063	1875	1875	1875	1875	0
323	20230821	132500	78016063	1875	1875	1875	1875	0
324	20230821	132400	78016063	1875	1875	1875	1875	0
325	20230821	132300	78016063	1875	1875	1875	1875	0
326	20230821	132200	78016063	1875	1875	1875	1875	5
327	20230821	132100	78006688	1875	1875	1875	1875	0
328	20230821	132000	78006688	1875	1875	1875	1875	4
329	20230821	131900	77999188	1875	1875	1875	1875	0
330	20230821	131800	77999188	1875	1875	1875	1875	5
331	20230821	131700	77989813	1875	1875	1875	1875	0
332	20230821	131600	77989813	1875	1875	1875	1875	2
333	20230821	131500	77986063	1877	1875	1877	1875	4
334	20230821	131400	77978561	1875	1875	1875	1875	0
335	20230821	131300	77978561	1875	1875	1875	1875	2
336	20230821	131200	77974811	1874	1874	1874	1874	0
337	20230821	131100	77974811	1874	1874	1874	1874	3
338	20230821	131000	77969189	1874	1874	1874	1874	0
339	20230821	130900	77969189	1874	1874	1874	1874	2
340	20230821	130800	77965441	1874	1882	1882	1874	3883
341	20230821	130700	70677579	1882	1882	1882	1882	0
342	20230821	130600	70677579	1882	1882	1882	1882	2
343	20230821	130500	70673815	1882	1882	1882	1882	0
344	20230821	130400	70673815	1882	1882	1882	1882	3
345	20230821	130300	70668169	1889	1889	1889	1889	0
346	20230821	130200	70668169	1889	1889	1889	1889	0
347	20230821	130100	70668169	1889	1889	1889	1889	0
348	20230821	130000	70668169	1889	1889	1889	1889	0
349	20230821	125900	70668169	1889	1884	1889	1884	50
350	20230821	125800	70573743	1880	1880	1880	1880	54
351	20230821	125700	70472223	1881	1881	1881	1881	0
352	20230821	125600	70472223	1881	1881	1881	1881	0
353	20230821	125500	70472223	1881	1881	1881	1881	20
354	20230821	125400	70434603	1887	1886	1887	1886	37
355	20230821	125300	70364820	1880	1888	1888	1880	25
356	20230821	125200	70317804	1888	1879	1888	1879	456
357	20230821	125100	69456921	1879	1879	1879	1879	0
358	20230821	125000	69456921	1879	1879	1879	1879	5
359	20230821	124900	69447526	1879	1879	1879	1879	0
360	20230821	124800	69447526	1879	1879	1879	1879	5
361	20230821	124700	69438131	1879	1879	1879	1879	3
362	20230821	124600	69432494	1879	1879	1879	1879	1
363	20230821	124500	69430615	1879	1879	1879	1879	2
364	20230821	124400	69426857	1879	1879	1879	1879	0
365	20230821	124300	69426857	1879	1879	1879	1879	3
366	20230821	124200	69421220	1879	1879	1879	1879	0
367	20230821	124100	69421220	1879	1879	1879	1879	2
368	20230821	124000	69417462	1879	1879	1879	1879	3
369	20230821	123900	69411825	1888	1888	1888	1888	0
370	20230821	123800	69411825	1888	1888	1888	1888	0
371	20230821	123700	69411825	1888	1888	1888	1888	0
372	20230821	123600	69411825	1888	1888	1888	1888	0
373	20230821	123500	69411825	1888	1888	1888	1888	0
374	20230821	123400	69411825	1888	1888	1888	1888	0
375	20230821	123300	69411825	1888	1880	1888	1880	15
376	20230821	123200	69383578	1880	1880	1880	1880	0
377	20230821	123100	69383578	1880	1880	1880	1880	2
378	20230821	123000	69379818	1880	1880	1880	1880	0
379	20230821	122900	69379818	1880	1880	1880	1880	140
380	20230821	122800	69116618	1888	1888	1888	1888	0
381	20230821	122700	69116618	1888	1888	1888	1888	0
382	20230821	122600	69116618	1888	1888	1888	1888	0
383	20230821	122500	69116618	1888	1885	1888	1885	50
384	20230821	122400	69022245	1886	1886	1886	1886	0
385	20230821	122300	69022245	1886	1886	1886	1886	6
386	20230821	122200	69010929	1886	1886	1886	1886	5
387	20230821	122100	69001499	1886	1886	1886	1886	0
388	20230821	122000	69001499	1886	1886	1886	1886	3
389	20230821	121900	68995841	1886	1886	1886	1886	2
390	20230821	121800	68992069	1886	1886	1886	1886	12
391	20230821	121700	68969437	1886	1886	1886	1886	0
392	20230821	121600	68969437	1886	1886	1886	1886	0
393	20230821	121500	68969437	1886	1886	1886	1886	5
394	20230821	121400	68960007	1886	1886	1886	1886	12
395	20230821	121300	68937375	1886	1886	1886	1886	15
396	20230821	121200	68909085	1886	1886	1886	1886	14
397	20230821	121100	68882681	1886	1886	1886	1886	137
398	20230821	121000	68624299	1888	1888	1888	1888	0
399	20230821	120900	68624299	1888	1888	1888	1888	0
400	20230821	120800	68624299	1888	1879	1888	1879	4205
401	20230821	120700	60685940	1879	1879	1879	1879	0
402	20230821	120600	60685940	1879	1879	1879	1879	5
403	20230821	120500	60676545	1879	1879	1879	1879	4
404	20230821	120400	60669029	1879	1879	1879	1879	0
405	20230821	120300	60669029	1879	1879	1879	1879	2
406	20230821	120200	60665271	1878	1878	1878	1878	0
407	20230821	120100	60665271	1878	1878	1878	1878	3
408	20230821	120000	60659637	1882	1882	1882	1882	1
409	20230821	115900	60657755	1878	1878	1878	1878	2
410	20230821	115800	60653999	1889	1889	1889	1889	0
411	20230821	115700	60653999	1889	1889	1889	1889	0
412	20230821	115600	60653999	1889	1889	1889	1889	0
413	20230821	115500	60653999	1889	1889	1889	1889	0
414	20230821	115400	60653999	1889	1880	1889	1880	3000
415	20230821	115300	54987298	1878	1878	1878	1878	0
416	20230821	115200	54987298	1878	1878	1878	1878	2
417	20230821	115100	54983542	1881	1881	1881	1881	1
418	20230821	115000	54981661	1877	1877	1877	1877	0
419	20230821	114900	54981661	1877	1877	1877	1877	0
420	20230821	114800	54981661	1877	1877	1877	1877	0
421	20230821	114700	54981661	1877	1877	1877	1877	130
422	20230821	114600	54737651	1887	1878	1887	1878	10
423	20230821	114500	54718845	1877	1877	1877	1877	2
424	20230821	114400	54715091	1877	1877	1877	1877	3
425	20230821	114300	54709460	1877	1877	1877	1877	0
426	20230821	114200	54709460	1877	1877	1877	1877	2
427	20230821	114100	54705706	1877	1877	1877	1877	0
428	20230821	114000	54705706	1877	1877	1877	1877	0
429	20230821	113900	54705706	1877	1877	1877	1877	0
430	20230821	113800	54705706	1877	1877	1877	1877	0
431	20230821	113700	54705706	1877	1877	1877	1877	3
432	20230821	113600	54700075	1883	1883	1883	1883	0
433	20230821	113500	54700075	1883	1882	1883	1882	5
434	20230821	113400	54690663	1887	1887	1887	1887	0
435	20230821	113300	54690663	1887	1887	1887	1887	0
436	20230821	113200	54690663	1887	1887	1887	1887	0
437	20230821	113100	54690663	1887	1887	1887	1886	2431
438	20230821	113000	50103381	1887	1887	1887	1887	24
439	20230821	112900	50058093	1887	1887	1887	1887	274
440	20230821	112800	49541055	1887	1887	1887	1887	17
441	20230821	112700	49508976	1887	1886	1887	1886	84
442	20230821	112600	49350470	1887	1887	1887	1887	0
443	20230821	112500	49350470	1887	1879	1887	1879	10
444	20230821	112400	49331655	1877	1877	1877	1877	2
445	20230821	112300	49327901	1877	1877	1877	1877	3
446	20230821	112200	49322270	1877	1877	1877	1877	0
447	20230821	112100	49322270	1877	1877	1877	1877	2
448	20230821	112000	49318516	1888	1888	1888	1888	0
449	20230821	111900	49318516	1888	1888	1888	1888	0
450	20230821	111800	49318516	1888	1888	1888	1888	0
451	20230821	111700	49318516	1888	1888	1888	1888	0
452	20230821	111600	49318516	1888	1888	1888	1888	0
453	20230821	111500	49318516	1888	1888	1888	1888	0
454	20230821	111400	49318516	1888	1877	1888	1877	28
455	20230821	111300	49265735	1877	1877	1877	1877	0
456	20230821	111200	49265735	1877	1877	1877	1877	3
457	20230821	111100	49260104	1877	1877	1877	1877	0
458	20230821	111000	49260104	1877	1877	1877	1877	2
459	20230821	110900	49256350	1877	1877	1877	1877	3
460	20230821	110800	49250719	1876	1876	1876	1876	0
461	20230821	110700	49250719	1876	1876	1876	1876	2
462	20230821	110600	49246967	1890	1890	1890	1890	0
463	20230821	110500	49246967	1890	1890	1890	1890	0
464	20230821	110400	49246967	1890	1890	1890	1890	0
465	20230821	110300	49246967	1890	1890	1890	1890	0
466	20230821	110200	49246967	1890	1890	1890	1890	0
467	20230821	110100	49246967	1890	1890	1890	1890	0
468	20230821	110000	49246967	1890	1875	1890	1875	22
469	20230821	105900	49205457	1875	1875	1875	1875	0
470	20230821	105800	49205457	1875	1875	1875	1875	3
471	20230821	105700	49199832	1874	1874	1874	1874	0
472	20230821	105600	49199832	1874	1874	1874	1874	2
473	20230821	105500	49196084	1874	1874	1874	1874	3
474	20230821	105400	49190462	1874	1874	1874	1874	0
475	20230821	105300	49190462	1874	1874	1874	1874	2
476	20230821	105200	49186714	1872	1872	1872	1872	0
477	20230821	105100	49186714	1872	1872	1872	1872	0
478	20230821	105000	49186714	1872	1872	1872	1872	0
479	20230821	104900	49186714	1872	1877	1877	1872	553
480	20230821	104800	48150301	1898	1893	1898	1893	5300
481	20230821	104700	38091268	1897	1894	1897	1894	300
482	20230821	104600	37522747	1894	1873	1894	1873	287
483	20230821	104500	36981463	1873	1873	1873	1873	20
484	20230821	104400	36944003	1872	1872	1872	1872	0
485	20230821	104300	36944003	1872	1872	1872	1872	100
486	20230821	104200	36756803	1872	1872	1872	1872	5
487	20230821	104100	36747443	1872	1872	1872	1872	5
488	20230821	104000	36738083	1872	1872	1872	1872	0
489	20230821	103900	36738083	1872	1872	1872	1872	12
490	20230821	103800	36715619	1872	1872	1872	1872	0
491	20230821	103700	36715619	1872	1872	1872	1872	4
492	20230821	103600	36708131	1871	1871	1871	1871	0
493	20230821	103500	36708131	1871	1871	1871	1871	44
494	20230821	103400	36625807	1871	1871	1871	1871	3
495	20230821	103300	36620194	1872	1872	1872	1871	53
496	20230821	103200	36520991	1872	1872	1872	1872	0
497	20230821	103100	36520991	1872	1872	1872	1872	0
498	20230821	103000	36520991	1872	1872	1872	1872	0
499	20230821	102900	36520991	1872	1872	1872	1872	15
500	20230821	102800	36492911	1871	1877	1877	1871	182
501	20230821	102700	36151441	1876	1884	1884	1876	1528
502	20230821	102600	33277030	1884	1884	1884	1884	0
503	20230821	102500	33277030	1884	1884	1884	1884	5
504	20230821	102400	33267610	1884	1884	1884	1884	0
505	20230821	102300	33267610	1884	1884	1884	1884	3
506	20230821	102200	33261958	1885	1885	1885	1885	0
507	20230821	102100	33261958	1885	1885	1885	1885	4
508	20230821	102000	33254418	1885	1885	1885	1885	506
509	20230821	101900	32300608	1886	1886	1886	1886	0
510	20230821	101800	32300608	1886	1886	1886	1886	0
511	20230821	101700	32300608	1886	1886	1886	1886	0
512	20230821	101600	32300608	1886	1886	1887	1886	36
513	20230821	101500	32232710	1885	1885	1885	1885	0
514	20230821	101400	32232710	1885	1885	1885	1885	3
515	20230821	101300	32227055	1886	1886	1886	1886	0
516	20230821	101200	32227055	1886	1886	1886	1886	0
517	20230821	101100	32227055	1886	1888	1888	1886	202
518	20230821	101000	31846079	1887	1887	1887	1887	518
519	20230821	100900	30868613	1887	1887	1887	1887	5
520	20230821	100800	30859178	1887	1887	1887	1887	0
521	20230821	100700	30859178	1887	1887	1887	1887	3
522	20230821	100600	30853517	1887	1887	1887	1887	2
523	20230821	100500	30849743	1887	1887	1887	1887	0
524	20230821	100400	30849743	1887	1887	1887	1887	1
525	20230821	100300	30847856	1889	1888	1889	1888	3
526	20230821	100200	30842191	1887	1887	1887	1887	0
527	20230821	100100	30842191	1887	1886	1887	1886	344
528	20230821	100000	30193079	1886	1887	1887	1886	205
529	20230821	095900	29806264	1887	1887	1887	1887	0
530	20230821	095800	29806264	1887	1887	1887	1887	4
531	20230821	095700	29798716	1887	1887	1887	1887	5
532	20230821	095600	29789281	1887	1887	1887	1887	0
533	20230821	095500	29789281	1887	1886	1887	1886	10
534	20230821	095400	29770416	1886	1887	1887	1886	26
535	20230821	095300	29721379	1886	1886	1886	1886	3
536	20230821	095200	29715721	1886	1886	1886	1886	3
537	20230821	095100	29710063	1890	1890	1890	1890	0
538	20230821	095000	29710063	1890	1890	1890	1890	8
539	20230821	094900	29694943	1890	1889	1890	1889	10
540	20230821	094800	29676045	1885	1885	1885	1885	3
541	20230821	094700	29670390	1890	1890	1890	1890	0
542	20230821	094600	29670390	1890	1890	1890	1890	0
543	20230821	094500	29670390	1890	1890	1890	1890	2
544	20230821	094400	29666610	1891	1892	1892	1891	26
545	20230821	094300	29617441	1892	1892	1892	1892	1
546	20230821	094200	29615549	1897	1898	1898	1897	106
547	20230821	094100	29414367	1898	1897	1898	1897	12
548	20230821	094000	29391594	1900	1899	1900	1899	10
549	20230821	093900	29372595	1900	1886	1900	1886	20
550	20230821	093800	29334786	1886	1887	1887	1883	15
551	20230821	093700	29306502	1887	1886	1887	1885	88
552	20230821	093600	29140489	1887	1876	1887	1876	12
553	20230821	093500	29117867	1876	1876	1876	1876	40
554	20230821	093400	29042827	1876	1871	1876	1871	17
555	20230821	093300	29010952	1876	1875	1876	1875	200
556	20230821	093200	28635755	1876	1876	1876	1876	0
557	20230821	093100	28635755	1876	1877	1877	1876	291
558	20230821	093000	28089760	1876	1876	1876	1876	0
559	20230821	092900	28089760	1876	1876	1876	1876	0
560	20230821	092800	28089760	1876	1876	1876	1876	92
561	20230821	092700	27917168	1882	1900	1900	1881	576
562	20230821	092600	26831770	1883	1882	1883	1882	2651
563	20230821	092500	21839938	1882	1879	1882	1879	4
564	20230821	092400	21832416	1879	1874	1879	1874	869
565	20230821	092300	20202206	1875	1872	1875	1872	2199
566	20230821	092200	16081376	1870	1870	1870	1870	0
567	20230821	092100	16081376	1870	1869	1870	1869	742
568	20230821	092000	14693868	1869	1865	1870	1865	687
569	20230821	091900	13410330	1857	1857	1857	1857	0
570	20230821	091800	13410330	1857	1857	1857	1857	2
571	20230821	091700	13406616	1868	1862	1868	1862	500
572	20230821	091600	12472886	1868	1868	1868	1868	0
573	20230821	091500	12472886	1868	1866	1868	1864	400
574	20230821	091400	11725739	1852	1852	1852	1852	0
575	20230821	091300	11725739	1852	1852	1852	1852	50
576	20230821	091200	11633139	1852	1860	1860	1852	4395
577	20230821	091100	3491243	1855	1880	1880	1852	1467
578	20230821	091000	758553	1880	1881	1883	1880	42
579	20230821	090900	679477	1883	1882	1883	1882	33
580	20230821	090800	617340	1881	1877	1881	1877	28
581	20230821	090700	564756	1875	1875	1875	1875	0
582	20230821	090600	564756	1875	1875	1875	1875	2
583	20230821	090500	561006	1875	1875	1875	1875	4
584	20230821	090400	553506	1875	1883	1883	1875	208
585	20230821	090300	161906	1883	1883	1883	1883	0
586	20230821	090200	161906	1883	1875	1883	1875	12
587	20230821	090100	139340	1883	1882	1883	1882	5
588	20230821	090000	129927	1883	1883	1883	1883	69