KissMeData/007280/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	184800	37530829	1910	1910	1910	1910	326
3	20230830	184700	37530829	1910	1910	1910	1910	0
4	20230830	184600	37530829	1910	1910	1910	1910	0
5	20230830	184500	37530829	1910	1910	1910	1910	0
6	20230830	184400	37530829	1910	1910	1910	1910	0
7	20230830	184300	37530829	1910	1910	1910	1910	0
8	20230830	184200	37530829	1910	1910	1910	1910	0
9	20230830	184100	37530829	1910	1910	1910	1910	0
10	20230830	184000	37530829	1910	1910	1910	1910	0
11	20230830	183900	37530829	1910	1910	1910	1910	0
12	20230830	183800	37530829	1910	1910	1910	1910	0
13	20230830	183700	37530829	1910	1910	1910	1910	0
14	20230830	183600	37530829	1910	1910	1910	1910	0
15	20230830	183500	37530829	1910	1910	1910	1910	0
16	20230830	183400	37530829	1910	1910	1910	1910	0
17	20230830	183300	37530829	1910	1910	1910	1910	0
18	20230830	183200	37530829	1910	1910	1910	1910	0
19	20230830	183100	37530829	1910	1910	1910	1910	0
20	20230830	183000	37530829	1910	1910	1910	1910	0
21	20230830	182900	37530829	1910	1910	1910	1910	0
22	20230830	182800	37530829	1910	1910	1910	1910	0
23	20230830	182700	37530829	1910	1910	1910	1910	0
24	20230830	182600	37530829	1910	1910	1910	1910	0
25	20230830	182500	37530829	1910	1910	1910	1910	0
26	20230830	182400	37530829	1910	1910	1910	1910	0
27	20230830	182300	37530829	1910	1910	1910	1910	0
28	20230830	182200	37530829	1910	1910	1910	1910	0
29	20230830	182100	37530829	1910	1910	1910	1910	0
30	20230830	182000	37530829	1910	1910	1910	1910	0
31	20230830	181900	37530829	1910	1910	1910	1910	0
32	20230830	181800	37530829	1910	1910	1910	1910	326
33	20230830	181700	37530829	1910	1910	1910	1910	0
34	20230830	181600	37530829	1910	1910	1910	1910	0
35	20230830	181500	37530829	1910	1910	1910	1910	0
36	20230830	181400	37530829	1910	1910	1910	1910	0
37	20230830	181300	37530829	1910	1910	1910	1910	0
38	20230830	181200	37530829	1910	1910	1910	1910	0
39	20230830	181100	37530829	1910	1910	1910	1910	0
40	20230830	181000	37530829	1910	1910	1910	1910	0
41	20230830	180900	37530829	1910	1910	1910	1910	0
42	20230830	180800	37530829	1910	1910	1910	1910	0
43	20230830	180700	37530829	1910	1910	1910	1910	0
44	20230830	180600	37530829	1910	1910	1910	1910	0
45	20230830	180500	37530829	1910	1910	1910	1910	0
46	20230830	180400	37530829	1910	1910	1910	1910	0
47	20230830	180300	37530829	1910	1910	1910	1910	0
48	20230830	180200	37530829	1910	1910	1910	1910	0
49	20230830	180100	37530829	1910	1910	1910	1910	0
50	20230830	180000	37530829	1910	1910	1910	1910	0
51	20230830	175900	37530829	1910	1910	1910	1910	0
52	20230830	175800	37530829	1910	1910	1910	1910	0
53	20230830	175700	37530829	1910	1910	1910	1910	0
54	20230830	175600	37530829	1910	1910	1910	1910	0
55	20230830	175500	37530829	1910	1910	1910	1910	0
56	20230830	175400	37530829	1910	1910	1910	1910	0
57	20230830	175300	37530829	1910	1910	1910	1910	0
58	20230830	175200	37530829	1910	1910	1910	1910	0
59	20230830	175100	37530829	1910	1910	1910	1910	0
60	20230830	175000	37530829	1910	1910	1910	1910	0
61	20230830	174900	37530829	1910	1910	1910	1910	0
62	20230830	174800	37530829	1910	1910	1910	1910	326
63	20230830	174700	37530829	1910	1910	1910	1910	0
64	20230830	174600	37530829	1910	1910	1910	1910	0
65	20230830	174500	37530829	1910	1910	1910	1910	0
66	20230830	174400	37530829	1910	1910	1910	1910	0
67	20230830	174300	37530829	1910	1910	1910	1910	0
68	20230830	174200	37530829	1910	1910	1910	1910	0
69	20230830	174100	37530829	1910	1910	1910	1910	0
70	20230830	174000	37530829	1910	1910	1910	1910	0
71	20230830	173900	37530829	1910	1910	1910	1910	0
72	20230830	173800	37530829	1910	1910	1910	1910	0
73	20230830	173700	37530829	1910	1910	1910	1910	0
74	20230830	173600	37530829	1910	1910	1910	1910	0
75	20230830	173500	37530829	1910	1910	1910	1910	0
76	20230830	173400	37530829	1910	1910	1910	1910	0
77	20230830	173300	37530829	1910	1910	1910	1910	0
78	20230830	173200	37530829	1910	1910	1910	1910	0
79	20230830	173100	37530829	1910	1910	1910	1910	0
80	20230830	173000	37530829	1910	1910	1910	1910	0
81	20230830	172900	37530829	1910	1910	1910	1910	0
82	20230830	172800	37530829	1910	1910	1910	1910	0
83	20230830	172700	37530829	1910	1910	1910	1910	0
84	20230830	172600	37530829	1910	1910	1910	1910	0
85	20230830	172500	37530829	1910	1910	1910	1910	0
86	20230830	172400	37530829	1910	1910	1910	1910	0
87	20230830	172300	37530829	1910	1910	1910	1910	0
88	20230830	172200	37530829	1910	1910	1910	1910	0
89	20230830	172100	37530829	1910	1910	1910	1910	0
90	20230830	172000	37530829	1910	1910	1910	1910	0
91	20230830	171900	37530829	1910	1910	1910	1910	0
92	20230830	171800	37530829	1910	1910	1910	1910	326
93	20230830	171700	37530829	1910	1910	1910	1910	0
94	20230830	171600	37530829	1910	1910	1910	1910	0
95	20230830	171500	37530829	1910	1910	1910	1910	0
96	20230830	171400	37530829	1910	1910	1910	1910	0
97	20230830	171300	37530829	1910	1910	1910	1910	0
98	20230830	171200	37530829	1910	1910	1910	1910	0
99	20230830	171100	37530829	1910	1910	1910	1910	0
100	20230830	171000	37530829	1910	1910	1910	1910	0
101	20230830	170900	37530829	1910	1910	1910	1910	0
102	20230830	170800	37530829	1910	1910	1910	1910	0
103	20230830	170700	37530829	1910	1910	1910	1910	0
104	20230830	170600	37530829	1910	1910	1910	1910	0
105	20230830	170500	37530829	1910	1910	1910	1910	0
106	20230830	170400	37530829	1910	1910	1910	1910	0
107	20230830	170300	37530829	1910	1910	1910	1910	0
108	20230830	170200	37530829	1910	1910	1910	1910	0
109	20230830	170100	37530829	1910	1910	1910	1910	0
110	20230830	170000	37530829	1910	1910	1910	1910	0
111	20230830	165900	37530829	1910	1910	1910	1910	0
112	20230830	165800	37530829	1910	1910	1910	1910	0
113	20230830	165700	37530829	1910	1910	1910	1910	0
114	20230830	165600	37530829	1910	1910	1910	1910	0
115	20230830	165500	37530829	1910	1910	1910	1910	0
116	20230830	165400	37530829	1910	1910	1910	1910	0
117	20230830	165300	37530829	1910	1910	1910	1910	0
118	20230830	165200	37530829	1910	1910	1910	1910	0
119	20230830	165100	37530829	1910	1910	1910	1910	0
120	20230830	165000	37530829	1910	1910	1910	1910	0
121	20230830	164900	37530829	1910	1910	1910	1910	0
122	20230830	164800	37530829	1910	1910	1910	1910	326
123	20230830	164700	37530829	1910	1910	1910	1910	0
124	20230830	164600	37530829	1910	1910	1910	1910	0
125	20230830	164500	37530829	1910	1910	1910	1910	0
126	20230830	164400	37530829	1910	1910	1910	1910	0
127	20230830	164300	37530829	1910	1910	1910	1910	0
128	20230830	164200	37530829	1910	1910	1910	1910	0
129	20230830	164100	37530829	1910	1910	1910	1910	0
130	20230830	164000	37530829	1910	1910	1910	1910	0
131	20230830	163900	37530829	1910	1910	1910	1910	0
132	20230830	163800	37530829	1910	1910	1910	1910	0
133	20230830	163700	37530829	1910	1910	1910	1910	0
134	20230830	163600	37530829	1910	1910	1910	1910	0
135	20230830	163500	37530829	1910	1910	1910	1910	0
136	20230830	163400	37530829	1910	1910	1910	1910	0
137	20230830	163300	37530829	1910	1910	1910	1910	0
138	20230830	163200	37530829	1910	1910	1910	1910	0
139	20230830	163100	37530829	1910	1910	1910	1910	0
140	20230830	163000	37530829	1910	1910	1910	1910	0
141	20230830	162900	37530829	1910	1910	1910	1910	0
142	20230830	162800	37530829	1910	1910	1910	1910	0
143	20230830	162700	37530829	1910	1910	1910	1910	0
144	20230830	162600	37530829	1910	1910	1910	1910	0
145	20230830	162500	37530829	1910	1910	1910	1910	0
146	20230830	162400	37530829	1910	1910	1910	1910	0
147	20230830	162300	37530829	1910	1910	1910	1910	0
148	20230830	162200	37530829	1910	1910	1910	1910	0
149	20230830	162100	37530829	1910	1910	1910	1910	0
150	20230830	162000	37530829	1910	1910	1910	1910	0
151	20230830	161900	37530829	1910	1910	1910	1910	0
152	20230830	161800	37530829	1910	1910	1910	1910	326
153	20230830	161700	37530829	1910	1910	1910	1910	0
154	20230830	161600	37530829	1910	1910	1910	1910	0
155	20230830	161500	37530829	1910	1910	1910	1910	0
156	20230830	161400	37530829	1910	1910	1910	1910	0
157	20230830	161300	37530829	1910	1910	1910	1910	0
158	20230830	161200	37530829	1910	1910	1910	1910	0
159	20230830	161100	37530829	1910	1910	1910	1910	0
160	20230830	161000	37530829	1910	1910	1910	1910	0
161	20230830	160900	37530829	1910	1910	1910	1910	0
162	20230830	160800	37530829	1910	1910	1910	1910	0
163	20230830	160700	37530829	1910	1910	1910	1910	0
164	20230830	160600	37530829	1910	1910	1910	1910	0
165	20230830	160500	37530829	1910	1910	1910	1910	0
166	20230830	160400	37530829	1910	1910	1910	1910	0
167	20230830	160300	37530829	1910	1910	1910	1910	0
168	20230830	160200	37530829	1910	1910	1910	1910	0
169	20230830	160100	37530829	1910	1910	1910	1910	0
170	20230830	160000	37530829	1910	1910	1910	1910	0
171	20230830	155900	37530829	1910	1910	1910	1910	0
172	20230830	155800	37530829	1910	1910	1910	1910	0
173	20230830	155700	37530829	1910	1910	1910	1910	0
174	20230830	155600	37530829	1910	1910	1910	1910	0
175	20230830	155500	37530829	1910	1910	1910	1910	0
176	20230830	155400	37530829	1910	1910	1910	1910	0
177	20230830	155300	37530829	1910	1910	1910	1910	0
178	20230830	155200	37530829	1910	1910	1910	1910	0
179	20230830	155100	37530829	1910	1910	1910	1910	0
180	20230830	155000	37530829	1910	1910	1910	1910	0
181	20230830	154900	37530829	1910	1910	1910	1910	0
182	20230830	154800	37530829	1910	1910	1910	1910	326
183	20230830	154700	37530829	1910	1910	1910	1910	0
184	20230830	154600	37530829	1910	1910	1910	1910	0
185	20230830	154500	37530829	1910	1910	1910	1910	0
186	20230830	154400	37530829	1910	1910	1910	1910	0
187	20230830	154300	37530829	1910	1910	1910	1910	0
188	20230830	154200	37530829	1910	1910	1910	1910	0
189	20230830	154100	37530829	1910	1910	1910	1910	0
190	20230830	154000	37530829	1910	1910	1910	1910	0
191	20230830	153900	37530829	1910	1910	1910	1910	0
192	20230830	153800	37530829	1910	1910	1910	1910	0
193	20230830	153700	37530829	1910	1910	1910	1910	0
194	20230830	153600	37530829	1910	1910	1910	1910	0
195	20230830	153500	37530829	1910	1910	1910	1910	0
196	20230830	153400	37530829	1910	1910	1910	1910	0
197	20230830	153300	37530829	1910	1910	1910	1910	0
198	20230830	153200	37530829	1910	1910	1910	1910	0
199	20230830	153100	37530829	1910	1910	1910	1910	0
200	20230830	153000	37530829	1910	1910	1910	1910	326
201	20230830	152900	36908169	1910	1910	1910	1910	0
202	20230830	152800	36908169	1910	1910	1910	1910	0
203	20230830	152700	36908169	1910	1910	1910	1910	0
204	20230830	152600	36908169	1910	1910	1910	1910	0
205	20230830	152500	36908169	1910	1910	1910	1910	0
206	20230830	152400	36908169	1910	1910	1910	1910	0
207	20230830	152300	36908169	1910	1910	1910	1910	0
208	20230830	152200	36908169	1910	1910	1910	1910	0
209	20230830	152100	36908169	1910	1910	1910	1910	0
210	20230830	152000	36908169	1910	1910	1910	1910	0
211	20230830	151900	36908169	1910	1910	1910	1910	26
212	20230830	151800	36858509	1910	1910	1910	1910	0
213	20230830	151700	36858509	1910	1910	1910	1910	0
214	20230830	151600	36858509	1910	1910	1910	1910	3
215	20230830	151500	36852779	1910	1909	1910	1909	595
216	20230830	151400	35716424	1910	1910	1910	1910	0
217	20230830	151300	35716424	1910	1910	1910	1910	1
218	20230830	151200	35714514	1910	1910	1910	1910	0
219	20230830	151100	35714514	1910	1901	1910	1901	1053
220	20230830	151000	33709389	1899	1900	1900	1899	39
221	20230830	150900	33635318	1898	1898	1898	1898	0
222	20230830	150800	33635318	1898	1898	1898	1898	0
223	20230830	150700	33635318	1898	1898	1898	1898	0
224	20230830	150600	33635318	1898	1898	1898	1898	0
225	20230830	150500	33635318	1898	1898	1898	1898	0
226	20230830	150400	33635318	1898	1898	1898	1898	0
227	20230830	150300	33635318	1898	1898	1898	1898	0
228	20230830	150200	33635318	1898	1898	1898	1898	0
229	20230830	150100	33635318	1898	1898	1898	1898	0
230	20230830	150000	33635318	1898	1898	1898	1898	0
231	20230830	145900	33635318	1898	1898	1898	1898	0
232	20230830	145800	33635318	1898	1898	1898	1898	0
233	20230830	145700	33635318	1898	1898	1898	1898	0
234	20230830	145600	33635318	1898	1898	1898	1898	0
235	20230830	145500	33635318	1898	1898	1898	1898	0
236	20230830	145400	33635318	1898	1898	1898	1898	0
237	20230830	145300	33635318	1898	1898	1898	1898	0
238	20230830	145200	33635318	1898	1898	1898	1898	0
239	20230830	145100	33635318	1898	1898	1898	1898	0
240	20230830	145000	33635318	1898	1898	1898	1898	0
241	20230830	144900	33635318	1898	1898	1898	1898	0
242	20230830	144800	33635318	1898	1898	1898	1898	0
243	20230830	144700	33635318	1898	1898	1898	1898	0
244	20230830	144600	33635318	1898	1898	1898	1898	0
245	20230830	144500	33635318	1898	1898	1898	1898	0
246	20230830	144400	33635318	1898	1898	1898	1898	0
247	20230830	144300	33635318	1898	1898	1898	1898	0
248	20230830	144200	33635318	1898	1898	1898	1898	0
249	20230830	144100	33635318	1898	1898	1898	1898	0
250	20230830	144000	33635318	1898	1900	1900	1898	1200
251	20230830	143900	31357558	1905	1905	1905	1905	0
252	20230830	143800	31357558	1905	1905	1905	1905	0
253	20230830	143700	31357558	1905	1905	1905	1905	0
254	20230830	143600	31357558	1905	1905	1905	1905	0
255	20230830	143500	31357558	1905	1905	1905	1905	0
256	20230830	143400	31357558	1905	1905	1905	1905	9
257	20230830	143300	31340413	1905	1905	1905	1905	1
258	20230830	143200	31338508	1906	1906	1906	1906	0
259	20230830	143100	31338508	1906	1906	1906	1906	0
260	20230830	143000	31338508	1906	1905	1907	1905	30
261	20230830	142900	31281347	1905	1905	1905	1905	0
262	20230830	142800	31281347	1905	1905	1905	1905	0
263	20230830	142700	31281347	1905	1905	1905	1905	0
264	20230830	142600	31281347	1905	1905	1905	1905	0
265	20230830	142500	31281347	1905	1905	1905	1905	3
266	20230830	142400	31275632	1905	1905	1905	1905	0
267	20230830	142300	31275632	1905	1905	1905	1905	1
268	20230830	142200	31273727	1900	1900	1900	1900	0
269	20230830	142100	31273727	1900	1900	1900	1900	0
270	20230830	142000	31273727	1900	1900	1900	1900	0
271	20230830	141900	31273727	1900	1900	1900	1900	0
272	20230830	141800	31273727	1900	1900	1900	1900	0
273	20230830	141700	31273727	1900	1900	1900	1900	0
274	20230830	141600	31273727	1900	1900	1900	1900	0
275	20230830	141500	31273727	1900	1900	1900	1900	0
276	20230830	141400	31273727	1900	1900	1900	1900	114
277	20230830	141300	31057127	1901	1901	1901	1901	0
278	20230830	141200	31057127	1901	1901	1901	1901	31
279	20230830	141100	30998196	1901	1901	1901	1901	0
280	20230830	141000	30998196	1901	1901	1901	1901	0
281	20230830	140900	30998196	1901	1901	1901	1901	0
282	20230830	140800	30998196	1901	1901	1901	1901	0
283	20230830	140700	30998196	1901	1901	1901	1901	0
284	20230830	140600	30998196	1901	1901	1901	1901	575
285	20230830	140500	29905121	1901	1901	1901	1901	44
286	20230830	140400	29821477	1901	1901	1901	1901	0
287	20230830	140300	29821477	1901	1901	1901	1901	0
288	20230830	140200	29821477	1901	1901	1901	1901	0
289	20230830	140100	29821477	1901	1901	1901	1901	0
290	20230830	140000	29821477	1901	1901	1901	1901	0
291	20230830	135900	29821477	1901	1901	1901	1901	0
292	20230830	135800	29821477	1901	1901	1901	1901	0
293	20230830	135700	29821477	1901	1901	1901	1901	0
294	20230830	135600	29821477	1901	1901	1901	1901	0
295	20230830	135500	29821477	1901	1901	1901	1901	0
296	20230830	135400	29821477	1901	1901	1901	1901	0
297	20230830	135300	29821477	1901	1901	1901	1901	0
298	20230830	135200	29821477	1901	1901	1901	1901	0
299	20230830	135100	29821477	1901	1901	1901	1901	0
300	20230830	135000	29821477	1901	1901	1901	1901	0
301	20230830	134900	29821477	1901	1901	1901	1901	0
302	20230830	134800	29821477	1901	1901	1901	1901	0
303	20230830	134700	29821477	1901	1901	1901	1901	0
304	20230830	134600	29821477	1901	1901	1901	1901	5
305	20230830	134500	29811972	1900	1900	1900	1900	0
306	20230830	134400	29811972	1900	1900	1900	1900	0
307	20230830	134300	29811972	1900	1900	1900	1900	0
308	20230830	134200	29811972	1900	1900	1900	1900	0
309	20230830	134100	29811972	1900	1900	1900	1900	0
310	20230830	134000	29811972	1900	1900	1900	1900	0
311	20230830	133900	29811972	1900	1900	1900	1900	0
312	20230830	133800	29811972	1900	1900	1900	1900	0
313	20230830	133700	29811972	1900	1900	1900	1900	0
314	20230830	133600	29811972	1900	1900	1900	1900	0
315	20230830	133500	29811972	1900	1900	1900	1900	0
316	20230830	133400	29811972	1900	1900	1900	1900	0
317	20230830	133300	29811972	1900	1900	1900	1900	86
318	20230830	133200	29648572	1900	1900	1900	1900	54
319	20230830	133100	29545972	1900	1900	1900	1900	0
320	20230830	133000	29545972	1900	1900	1900	1900	0
321	20230830	132900	29545972	1900	1900	1900	1900	0
322	20230830	132800	29545972	1900	1900	1900	1900	0
323	20230830	132700	29545972	1900	1900	1900	1900	0
324	20230830	132600	29545972	1900	1900	1900	1900	0
325	20230830	132500	29545972	1900	1900	1900	1900	0
326	20230830	132400	29545972	1900	1900	1900	1900	0
327	20230830	132300	29545972	1900	1900	1900	1900	0
328	20230830	132200	29545972	1900	1901	1901	1900	99
329	20230830	132100	29357823	1901	1901	1901	1901	2
330	20230830	132000	29354021	1903	1903	1903	1903	0
331	20230830	131900	29354021	1903	1903	1903	1903	0
332	20230830	131800	29354021	1903	1903	1903	1903	0
333	20230830	131700	29354021	1903	1903	1903	1903	0
334	20230830	131600	29354021	1903	1903	1903	1903	0
335	20230830	131500	29354021	1903	1903	1903	1903	0
336	20230830	131400	29354021	1903	1903	1903	1903	50
337	20230830	131300	29258871	1903	1903	1903	1903	0
338	20230830	131200	29258871	1903	1903	1903	1903	100
339	20230830	131100	29068571	1903	1903	1903	1903	50
340	20230830	131000	28973421	1903	1903	1903	1903	150
341	20230830	130900	28687971	1902	1902	1902	1902	0
342	20230830	130800	28687971	1902	1902	1902	1902	0
343	20230830	130700	28687971	1902	1902	1902	1902	0
344	20230830	130600	28687971	1902	1902	1902	1902	0
345	20230830	130500	28687971	1902	1902	1902	1902	0
346	20230830	130400	28687971	1902	1902	1902	1902	0
347	20230830	130300	28687971	1902	1902	1902	1902	500
348	20230830	130200	27736971	1902	1902	1902	1902	0
349	20230830	130100	27736971	1902	1902	1902	1902	0
350	20230830	130000	27736971	1902	1902	1902	1902	0
351	20230830	125900	27736971	1902	1902	1902	1902	0
352	20230830	125800	27736971	1902	1902	1902	1902	0
353	20230830	125700	27736971	1902	1902	1902	1902	1041
354	20230830	125600	25756989	1897	1897	1897	1897	0
355	20230830	125500	25756989	1897	1897	1897	1897	0
356	20230830	125400	25756989	1897	1897	1897	1897	0
357	20230830	125300	25756989	1897	1897	1897	1897	0
358	20230830	125200	25756989	1897	1897	1897	1897	0
359	20230830	125100	25756989	1897	1897	1897	1897	0
360	20230830	125000	25756989	1897	1897	1897	1897	0
361	20230830	124900	25756989	1897	1897	1897	1897	0
362	20230830	124800	25756989	1897	1897	1897	1897	0
363	20230830	124700	25756989	1897	1897	1897	1897	0
364	20230830	124600	25756989	1897	1897	1897	1897	0
365	20230830	124500	25756989	1897	1897	1897	1897	0
366	20230830	124400	25756989	1897	1897	1897	1897	0
367	20230830	124300	25756989	1897	1897	1897	1897	0
368	20230830	124200	25756989	1897	1897	1897	1897	400
369	20230830	124100	24998189	1902	1902	1902	1902	0
370	20230830	124000	24998189	1902	1902	1902	1902	0
371	20230830	123900	24998189	1902	1902	1902	1902	0
372	20230830	123800	24998189	1902	1902	1902	1902	1
373	20230830	123700	24996287	1902	1902	1902	1902	0
374	20230830	123600	24996287	1902	1902	1902	1902	0
375	20230830	123500	24996287	1902	1902	1902	1902	0
376	20230830	123400	24996287	1902	1898	1902	1898	503
377	20230830	123300	24041581	1898	1898	1898	1898	6
378	20230830	123200	24030193	1898	1898	1898	1898	0
379	20230830	123100	24030193	1898	1898	1898	1898	0
380	20230830	123000	24030193	1898	1898	1898	1898	0
381	20230830	122900	24030193	1898	1898	1898	1898	0
382	20230830	122800	24030193	1898	1898	1898	1898	0
383	20230830	122700	24030193	1898	1898	1898	1898	0
384	20230830	122600	24030193	1898	1898	1898	1898	0
385	20230830	122500	24030193	1898	1898	1898	1898	0
386	20230830	122400	24030193	1898	1898	1898	1898	0
387	20230830	122300	24030193	1898	1898	1898	1898	0
388	20230830	122200	24030193	1898	1898	1898	1898	0
389	20230830	122100	24030193	1898	1898	1898	1898	0
390	20230830	122000	24030193	1898	1898	1898	1898	0
391	20230830	121900	24030193	1898	1899	1899	1898	650
392	20230830	121800	22796422	1899	1899	1899	1899	0
393	20230830	121700	22796422	1899	1899	1899	1899	54
394	20230830	121600	22693876	1899	1899	1899	1899	61
395	20230830	121500	22578037	1900	1901	1901	1900	251
396	20230830	121400	22101005	1902	1902	1902	1902	0
397	20230830	121300	22101005	1902	1902	1902	1902	0
398	20230830	121200	22101005	1902	1902	1902	1902	0
399	20230830	121100	22101005	1902	1902	1902	1902	7
400	20230830	121000	22087691	1902	1902	1902	1902	0
401	20230830	120900	22087691	1902	1902	1902	1902	0
402	20230830	120800	22087691	1902	1902	1902	1902	0
403	20230830	120700	22087691	1902	1902	1902	1902	101
404	20230830	120600	21895589	1903	1903	1903	1903	0
405	20230830	120500	21895589	1903	1903	1903	1903	0
406	20230830	120400	21895589	1903	1903	1903	1903	0
407	20230830	120300	21895589	1903	1903	1903	1903	0
408	20230830	120200	21895589	1903	1903	1903	1903	0
409	20230830	120100	21895589	1903	1903	1903	1903	0
410	20230830	120000	21895589	1903	1903	1903	1903	81
411	20230830	115900	21741446	1902	1902	1902	1902	0
412	20230830	115800	21741446	1902	1902	1902	1902	0
413	20230830	115700	21741446	1902	1902	1902	1902	0
414	20230830	115600	21741446	1902	1902	1902	1902	0
415	20230830	115500	21741446	1902	1902	1902	1902	0
416	20230830	115400	21741446	1902	1902	1902	1902	0
417	20230830	115300	21741446	1902	1903	1903	1902	116
418	20230830	115200	21520705	1903	1904	1904	1903	85
419	20230830	115100	21358868	1904	1904	1904	1904	0
420	20230830	115000	21358868	1904	1904	1904	1904	0
421	20230830	114900	21358868	1904	1904	1904	1904	0
422	20230830	114800	21358868	1904	1904	1904	1904	0
423	20230830	114700	21358868	1904	1904	1904	1904	0
424	20230830	114600	21358868	1904	1904	1904	1904	0
425	20230830	114500	21358868	1904	1904	1904	1904	0
426	20230830	114400	21358868	1904	1904	1904	1904	0
427	20230830	114300	21358868	1904	1904	1904	1904	0
428	20230830	114200	21358868	1904	1904	1904	1904	0
429	20230830	114100	21358868	1904	1904	1904	1904	0
430	20230830	114000	21358868	1904	1904	1904	1904	0
431	20230830	113900	21358868	1904	1906	1906	1904	253
432	20230830	113800	20876972	1908	1908	1908	1908	0
433	20230830	113700	20876972	1908	1908	1908	1908	0
434	20230830	113600	20876972	1908	1908	1908	1908	0
435	20230830	113500	20876972	1908	1908	1908	1908	0
436	20230830	113400	20876972	1908	1908	1908	1908	0
437	20230830	113300	20876972	1908	1908	1908	1908	0
438	20230830	113200	20876972	1908	1908	1908	1908	0
439	20230830	113100	20876972	1908	1908	1908	1908	0
440	20230830	113000	20876972	1908	1908	1908	1908	0
441	20230830	112900	20876972	1908	1908	1908	1908	0
442	20230830	112800	20876972	1908	1908	1908	1908	0
443	20230830	112700	20876972	1908	1908	1908	1908	36
444	20230830	112600	20808284	1906	1906	1906	1906	0
445	20230830	112500	20808284	1906	1906	1906	1906	0
446	20230830	112400	20808284	1906	1906	1906	1906	0
447	20230830	112300	20808284	1906	1906	1906	1906	18
448	20230830	112200	20773976	1906	1906	1906	1906	80
449	20230830	112100	20621496	1907	1907	1907	1907	0
450	20230830	112000	20621496	1907	1907	1907	1907	1
451	20230830	111900	20619589	1907	1907	1907	1907	0
452	20230830	111800	20619589	1907	1907	1907	1907	0
453	20230830	111700	20619589	1907	1907	1907	1907	0
454	20230830	111600	20619589	1907	1907	1907	1907	36
455	20230830	111500	20550937	1907	1907	1907	1907	0
456	20230830	111400	20550937	1907	1907	1907	1907	54
457	20230830	111300	20447959	1907	1908	1908	1907	39
458	20230830	111200	20373583	1908	1908	1908	1908	0
459	20230830	111100	20373583	1908	1908	1908	1908	0
460	20230830	111000	20373583	1908	1908	1908	1908	0
461	20230830	110900	20373583	1908	1908	1908	1908	0
462	20230830	110800	20373583	1908	1908	1908	1908	0
463	20230830	110700	20373583	1908	1908	1908	1908	0
464	20230830	110600	20373583	1908	1908	1908	1908	0
465	20230830	110500	20373583	1908	1908	1908	1908	0
466	20230830	110400	20373583	1908	1908	1908	1908	0
467	20230830	110300	20373583	1908	1908	1908	1908	0
468	20230830	110200	20373583	1908	1908	1908	1908	0
469	20230830	110100	20373583	1908	1908	1908	1908	1
470	20230830	110000	20371675	1908	1908	1908	1908	0
471	20230830	105900	20371675	1908	1908	1908	1908	0
472	20230830	105800	20371675	1908	1908	1908	1908	0
473	20230830	105700	20371675	1908	1908	1908	1908	0
474	20230830	105600	20371675	1908	1908	1908	1908	112
475	20230830	105500	20157979	1908	1908	1908	1908	600
476	20230830	105400	19013179	1908	1908	1908	1908	0
477	20230830	105300	19013179	1908	1908	1908	1908	1
478	20230830	105200	19011271	1908	1908	1908	1908	0
479	20230830	105100	19011271	1908	1908	1908	1908	0
480	20230830	105000	19011271	1908	1908	1908	1908	0
481	20230830	104900	19011271	1908	1908	1908	1908	0
482	20230830	104800	19011271	1908	1908	1908	1908	0
483	20230830	104700	19011271	1908	1908	1908	1908	0
484	20230830	104600	19011271	1908	1908	1908	1908	0
485	20230830	104500	19011271	1908	1908	1908	1908	0
486	20230830	104400	19011271	1908	1908	1908	1908	0
487	20230830	104300	19011271	1908	1908	1908	1908	0
488	20230830	104200	19011271	1908	1908	1908	1908	0
489	20230830	104100	19011271	1908	1908	1908	1908	0
490	20230830	104000	19011271	1908	1908	1908	1908	0
491	20230830	103900	19011271	1908	1908	1908	1908	0
492	20230830	103800	19011271	1908	1908	1908	1908	0
493	20230830	103700	19011271	1908	1908	1908	1908	0
494	20230830	103600	19011271	1908	1908	1908	1908	0
495	20230830	103500	19011271	1908	1908	1908	1908	0
496	20230830	103400	19011271	1908	1908	1908	1908	0
497	20230830	103300	19011271	1908	1908	1908	1908	0
498	20230830	103200	19011271	1908	1908	1908	1908	0
499	20230830	103100	19011271	1908	1908	1908	1908	0
500	20230830	103000	19011271	1908	1908	1908	1908	0
501	20230830	102900	19011271	1908	1908	1908	1908	0
502	20230830	102800	19011271	1908	1908	1908	1908	10
503	20230830	102700	18992191	1908	1908	1908	1908	170
504	20230830	102600	18667831	1908	1908	1908	1908	50
505	20230830	102500	18572431	1908	1908	1908	1908	0
506	20230830	102400	18572431	1908	1908	1908	1908	0
507	20230830	102300	18572431	1908	1908	1908	1908	5
508	20230830	102200	18562891	1907	1907	1907	1907	0
509	20230830	102100	18562891	1907	1907	1907	1907	0
510	20230830	102000	18562891	1907	1907	1907	1907	0
511	20230830	101900	18562891	1907	1907	1907	1907	0
512	20230830	101800	18562891	1907	1907	1907	1907	0
513	20230830	101700	18562891	1907	1907	1907	1907	0
514	20230830	101600	18562891	1907	1907	1907	1907	0
515	20230830	101500	18562891	1907	1907	1907	1907	0
516	20230830	101400	18562891	1907	1907	1907	1907	1
517	20230830	101300	18560984	1907	1907	1907	1907	0
518	20230830	101200	18560984	1907	1907	1907	1907	2
519	20230830	101100	18557170	1908	1908	1908	1908	91
520	20230830	101000	18383542	1908	1908	1908	1908	10
521	20230830	100900	18364462	1909	1909	1909	1909	0
522	20230830	100800	18364462	1909	1909	1909	1909	0
523	20230830	100700	18364462	1909	1909	1909	1909	0
524	20230830	100600	18364462	1909	1909	1909	1909	0
525	20230830	100500	18364462	1909	1909	1909	1909	0
526	20230830	100400	18364462	1909	1909	1909	1909	0
527	20230830	100300	18364462	1909	1909	1909	1909	0
528	20230830	100200	18364462	1909	1909	1909	1909	0
529	20230830	100100	18364462	1909	1908	1909	1908	12
530	20230830	100000	18341564	1907	1907	1907	1907	0
531	20230830	095900	18341564	1907	1907	1907	1907	0
532	20230830	095800	18341564	1907	1907	1907	1907	2
533	20230830	095700	18337750	1909	1909	1909	1909	0
534	20230830	095600	18337750	1909	1909	1909	1909	1
535	20230830	095500	18335841	1896	1896	1896	1896	0
536	20230830	095400	18335841	1896	1896	1896	1896	0
537	20230830	095300	18335841	1896	1896	1896	1896	0
538	20230830	095200	18335841	1896	1896	1896	1896	0
539	20230830	095100	18335841	1896	1896	1896	1896	50
540	20230830	095000	18241041	1896	1896	1896	1896	0
541	20230830	094900	18241041	1896	1896	1896	1896	15
542	20230830	094800	18212601	1895	1902	1902	1895	1759
543	20230830	094700	14875435	1902	1902	1902	1902	241
544	20230830	094600	14417053	1902	1905	1905	1902	300
545	20230830	094500	13846306	1909	1909	1909	1909	500
546	20230830	094400	12891806	1909	1909	1909	1909	0
547	20230830	094300	12891806	1909	1909	1909	1909	0
548	20230830	094200	12891806	1909	1909	1909	1909	500
549	20230830	094100	11937306	1909	1909	1909	1909	0
550	20230830	094000	11937306	1909	1909	1909	1909	500
551	20230830	093900	10982806	1909	1909	1909	1909	0
552	20230830	093800	10982806	1909	1909	1909	1909	0
553	20230830	093700	10982806	1909	1909	1909	1909	300
554	20230830	093600	10410106	1909	1909	1909	1909	0
555	20230830	093500	10410106	1909	1909	1909	1909	10
556	20230830	093400	10391016	1901	1901	1901	1901	135
557	20230830	093300	10134381	1909	1909	1909	1909	0
558	20230830	093200	10134381	1909	1909	1909	1909	0
559	20230830	093100	10134381	1909	1909	1909	1909	10
560	20230830	093000	10115291	1909	1909	1909	1909	0
561	20230830	092900	10115291	1909	1909	1909	1909	0
562	20230830	092800	10115291	1909	1911	1911	1909	1653
563	20230830	092700	6959135	1912	1912	1912	1912	0
564	20230830	092600	6959135	1912	1912	1912	1912	0
565	20230830	092500	6959135	1912	1912	1912	1912	0
566	20230830	092400	6959135	1912	1912	1912	1912	1
567	20230830	092300	6957223	1910	1910	1910	1910	0
568	20230830	092200	6957223	1910	1910	1910	1910	6
569	20230830	092100	6945763	1910	1910	1910	1910	325
570	20230830	092000	6325013	1910	1910	1910	1910	20
571	20230830	091900	6286813	1910	1910	1910	1910	0
572	20230830	091800	6286813	1910	1910	1910	1910	0
573	20230830	091700	6286813	1910	1910	1910	1910	50
574	20230830	091600	6191313	1911	1910	1911	1910	36
575	20230830	091500	6122529	1910	1910	1910	1910	816
576	20230830	091400	4563969	1911	1911	1911	1911	0
577	20230830	091300	4563969	1911	1912	1912	1911	221
578	20230830	091200	4141576	1912	1912	1912	1912	0
579	20230830	091100	4141576	1912	1913	1913	1912	100
580	20230830	091000	3950325	1935	1933	1935	1933	10
581	20230830	090900	3930993	1933	1933	1933	1933	5
582	20230830	090800	3921328	1936	1936	1936	1936	0
583	20230830	090700	3921328	1936	1936	1936	1936	2
584	20230830	090600	3917456	1936	1936	1936	1936	542
585	20230830	090500	2868144	1936	1936	1936	1936	0
586	20230830	090400	2868144	1936	1939	1939	1936	9
587	20230830	090300	2850708	1940	1942	1942	1911	72
588	20230830	090200	2710957	1943	1942	1943	1942	550
589	20230830	090100	1642837	1942	1942	1943	1942	563
590	20230830	090000	549441	1942	1909	1943	1909	285