KissMeData/007280/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184500	82771419	1940	1940	1940	1940	208
3	20230904	184400	82771419	1940	1940	1940	1940	0
4	20230904	184300	82771419	1940	1940	1940	1940	0
5	20230904	184200	82771419	1940	1940	1940	1940	0
6	20230904	184100	82771419	1940	1940	1940	1940	0
7	20230904	184000	82771419	1940	1940	1940	1940	0
8	20230904	183900	82771419	1940	1940	1940	1940	0
9	20230904	183800	82771419	1940	1940	1940	1940	0
10	20230904	183700	82771419	1940	1940	1940	1940	0
11	20230904	183600	82771419	1940	1940	1940	1940	0
12	20230904	183500	82771419	1940	1940	1940	1940	0
13	20230904	183400	82771419	1940	1940	1940	1940	0
14	20230904	183300	82771419	1940	1940	1940	1940	0
15	20230904	183200	82771419	1940	1940	1940	1940	0
16	20230904	183100	82771419	1940	1940	1940	1940	0
17	20230904	183000	82771419	1940	1940	1940	1940	0
18	20230904	182900	82771419	1940	1940	1940	1940	0
19	20230904	182800	82771419	1940	1940	1940	1940	0
20	20230904	182700	82771419	1940	1940	1940	1940	0
21	20230904	182600	82771419	1940	1940	1940	1940	0
22	20230904	182500	82771419	1940	1940	1940	1940	0
23	20230904	182400	82771419	1940	1940	1940	1940	0
24	20230904	182300	82771419	1940	1940	1940	1940	0
25	20230904	182200	82771419	1940	1940	1940	1940	0
26	20230904	182100	82771419	1940	1940	1940	1940	0
27	20230904	182000	82771419	1940	1940	1940	1940	0
28	20230904	181900	82771419	1940	1940	1940	1940	0
29	20230904	181800	82771419	1940	1940	1940	1940	0
30	20230904	181700	82771419	1940	1940	1940	1940	0
31	20230904	181600	82771419	1940	1940	1940	1940	0
32	20230904	181500	82771419	1940	1940	1940	1940	208
33	20230904	181400	82771419	1940	1940	1940	1940	0
34	20230904	181300	82771419	1940	1940	1940	1940	0
35	20230904	181200	82771419	1940	1940	1940	1940	0
36	20230904	181100	82771419	1940	1940	1940	1940	0
37	20230904	181000	82771419	1940	1940	1940	1940	0
38	20230904	180900	82771419	1940	1940	1940	1940	0
39	20230904	180800	82771419	1940	1940	1940	1940	0
40	20230904	180700	82771419	1940	1940	1940	1940	0
41	20230904	180600	82771419	1940	1940	1940	1940	0
42	20230904	180500	82771419	1940	1940	1940	1940	0
43	20230904	180400	82771419	1940	1940	1940	1940	0
44	20230904	180300	82771419	1940	1940	1940	1940	0
45	20230904	180200	82771419	1940	1940	1940	1940	0
46	20230904	180100	82771419	1940	1940	1940	1940	0
47	20230904	180000	82771419	1940	1940	1940	1940	0
48	20230904	175900	82771419	1940	1940	1940	1940	0
49	20230904	175800	82771419	1940	1940	1940	1940	0
50	20230904	175700	82771419	1940	1940	1940	1940	0
51	20230904	175600	82771419	1940	1940	1940	1940	0
52	20230904	175500	82771419	1940	1940	1940	1940	0
53	20230904	175400	82771419	1940	1940	1940	1940	0
54	20230904	175300	82771419	1940	1940	1940	1940	0
55	20230904	175200	82771419	1940	1940	1940	1940	0
56	20230904	175100	82771419	1940	1940	1940	1940	0
57	20230904	175000	82771419	1940	1940	1940	1940	0
58	20230904	174900	82771419	1940	1940	1940	1940	0
59	20230904	174800	82771419	1940	1940	1940	1940	0
60	20230904	174700	82771419	1940	1940	1940	1940	0
61	20230904	174600	82771419	1940	1940	1940	1940	0
62	20230904	174500	82771419	1940	1940	1940	1940	208
63	20230904	174400	82771419	1940	1940	1940	1940	0
64	20230904	174300	82771419	1940	1940	1940	1940	0
65	20230904	174200	82771419	1940	1940	1940	1940	0
66	20230904	174100	82771419	1940	1940	1940	1940	0
67	20230904	174000	82771419	1940	1940	1940	1940	0
68	20230904	173900	82771419	1940	1940	1940	1940	0
69	20230904	173800	82771419	1940	1940	1940	1940	0
70	20230904	173700	82771419	1940	1940	1940	1940	0
71	20230904	173600	82771419	1940	1940	1940	1940	0
72	20230904	173500	82771419	1940	1940	1940	1940	0
73	20230904	173400	82771419	1940	1940	1940	1940	0
74	20230904	173300	82771419	1940	1940	1940	1940	0
75	20230904	173200	82771419	1940	1940	1940	1940	0
76	20230904	173100	82771419	1940	1940	1940	1940	0
77	20230904	173000	82771419	1940	1940	1940	1940	0
78	20230904	172900	82771419	1940	1940	1940	1940	0
79	20230904	172800	82771419	1940	1940	1940	1940	0
80	20230904	172700	82771419	1940	1940	1940	1940	0
81	20230904	172600	82771419	1940	1940	1940	1940	0
82	20230904	172500	82771419	1940	1940	1940	1940	0
83	20230904	172400	82771419	1940	1940	1940	1940	0
84	20230904	172300	82771419	1940	1940	1940	1940	0
85	20230904	172200	82771419	1940	1940	1940	1940	0
86	20230904	172100	82771419	1940	1940	1940	1940	0
87	20230904	172000	82771419	1940	1940	1940	1940	0
88	20230904	171900	82771419	1940	1940	1940	1940	0
89	20230904	171800	82771419	1940	1940	1940	1940	0
90	20230904	171700	82771419	1940	1940	1940	1940	0
91	20230904	171600	82771419	1940	1940	1940	1940	0
92	20230904	171500	82771419	1940	1940	1940	1940	208
93	20230904	171400	82771419	1940	1940	1940	1940	0
94	20230904	171300	82771419	1940	1940	1940	1940	0
95	20230904	171200	82771419	1940	1940	1940	1940	0
96	20230904	171100	82771419	1940	1940	1940	1940	0
97	20230904	171000	82771419	1940	1940	1940	1940	0
98	20230904	170900	82771419	1940	1940	1940	1940	0
99	20230904	170800	82771419	1940	1940	1940	1940	0
100	20230904	170700	82771419	1940	1940	1940	1940	0
101	20230904	170600	82771419	1940	1940	1940	1940	0
102	20230904	170500	82771419	1940	1940	1940	1940	0
103	20230904	170400	82771419	1940	1940	1940	1940	0
104	20230904	170300	82771419	1940	1940	1940	1940	0
105	20230904	170200	82771419	1940	1940	1940	1940	0
106	20230904	170100	82771419	1940	1940	1940	1940	0
107	20230904	170000	82771419	1940	1940	1940	1940	0
108	20230904	165900	82771419	1940	1940	1940	1940	0
109	20230904	165800	82771419	1940	1940	1940	1940	0
110	20230904	165700	82771419	1940	1940	1940	1940	0
111	20230904	165600	82771419	1940	1940	1940	1940	0
112	20230904	165500	82771419	1940	1940	1940	1940	0
113	20230904	165400	82771419	1940	1940	1940	1940	0
114	20230904	165300	82771419	1940	1940	1940	1940	0
115	20230904	165200	82771419	1940	1940	1940	1940	0
116	20230904	165100	82771419	1940	1940	1940	1940	0
117	20230904	165000	82771419	1940	1940	1940	1940	0
118	20230904	164900	82771419	1940	1940	1940	1940	0
119	20230904	164800	82771419	1940	1940	1940	1940	0
120	20230904	164700	82771419	1940	1940	1940	1940	0
121	20230904	164600	82771419	1940	1940	1940	1940	0
122	20230904	164500	82771419	1940	1940	1940	1940	208
123	20230904	164400	82771419	1940	1940	1940	1940	0
124	20230904	164300	82771419	1940	1940	1940	1940	0
125	20230904	164200	82771419	1940	1940	1940	1940	0
126	20230904	164100	82771419	1940	1940	1940	1940	0
127	20230904	164000	82771419	1940	1940	1940	1940	0
128	20230904	163900	82771419	1940	1940	1940	1940	0
129	20230904	163800	82771419	1940	1940	1940	1940	0
130	20230904	163700	82771419	1940	1940	1940	1940	0
131	20230904	163600	82771419	1940	1940	1940	1940	0
132	20230904	163500	82771419	1940	1940	1940	1940	0
133	20230904	163400	82771419	1940	1940	1940	1940	0
134	20230904	163300	82771419	1940	1940	1940	1940	0
135	20230904	163200	82771419	1940	1940	1940	1940	0
136	20230904	163100	82771419	1940	1940	1940	1940	0
137	20230904	163000	82771419	1940	1940	1940	1940	0
138	20230904	162900	82771419	1940	1940	1940	1940	0
139	20230904	162800	82771419	1940	1940	1940	1940	0
140	20230904	162700	82771419	1940	1940	1940	1940	0
141	20230904	162600	82771419	1940	1940	1940	1940	0
142	20230904	162500	82771419	1940	1940	1940	1940	0
143	20230904	162400	82771419	1940	1940	1940	1940	0
144	20230904	162300	82771419	1940	1940	1940	1940	0
145	20230904	162200	82771419	1940	1940	1940	1940	0
146	20230904	162100	82771419	1940	1940	1940	1940	0
147	20230904	162000	82771419	1940	1940	1940	1940	0
148	20230904	161900	82771419	1940	1940	1940	1940	0
149	20230904	161800	82771419	1940	1940	1940	1940	0
150	20230904	161700	82771419	1940	1940	1940	1940	0
151	20230904	161600	82771419	1940	1940	1940	1940	0
152	20230904	161500	82771419	1940	1940	1940	1940	208
153	20230904	161400	82771419	1940	1940	1940	1940	0
154	20230904	161300	82771419	1940	1940	1940	1940	0
155	20230904	161200	82771419	1940	1940	1940	1940	0
156	20230904	161100	82771419	1940	1940	1940	1940	0
157	20230904	161000	82771419	1940	1940	1940	1940	0
158	20230904	160900	82771419	1940	1940	1940	1940	0
159	20230904	160800	82771419	1940	1940	1940	1940	0
160	20230904	160700	82771419	1940	1940	1940	1940	0
161	20230904	160600	82771419	1940	1940	1940	1940	0
162	20230904	160500	82771419	1940	1940	1940	1940	0
163	20230904	160400	82771419	1940	1940	1940	1940	0
164	20230904	160300	82771419	1940	1940	1940	1940	0
165	20230904	160200	82771419	1940	1940	1940	1940	0
166	20230904	160100	82771419	1940	1940	1940	1940	0
167	20230904	160000	82771419	1940	1940	1940	1940	0
168	20230904	155900	82771419	1940	1940	1940	1940	0
169	20230904	155800	82771419	1940	1940	1940	1940	0
170	20230904	155700	82771419	1940	1940	1940	1940	0
171	20230904	155600	82771419	1940	1940	1940	1940	0
172	20230904	155500	82771419	1940	1940	1940	1940	0
173	20230904	155400	82771419	1940	1940	1940	1940	0
174	20230904	155300	82771419	1940	1940	1940	1940	0
175	20230904	155200	82771419	1940	1940	1940	1940	0
176	20230904	155100	82771419	1940	1940	1940	1940	0
177	20230904	155000	82771419	1940	1940	1940	1940	0
178	20230904	154900	82771419	1940	1940	1940	1940	0
179	20230904	154800	82771419	1940	1940	1940	1940	0
180	20230904	154700	82771419	1940	1940	1940	1940	0
181	20230904	154600	82771419	1940	1940	1940	1940	0
182	20230904	154500	82771419	1940	1940	1940	1940	208
183	20230904	154400	82771419	1940	1940	1940	1940	0
184	20230904	154300	82771419	1940	1940	1940	1940	0
185	20230904	154200	82771419	1940	1940	1940	1940	0
186	20230904	154100	82771419	1940	1940	1940	1940	0
187	20230904	154000	82771419	1940	1940	1940	1940	0
188	20230904	153900	82771419	1940	1940	1940	1940	0
189	20230904	153800	82771419	1940	1940	1940	1940	0
190	20230904	153700	82771419	1940	1940	1940	1940	0
191	20230904	153600	82771419	1940	1940	1940	1940	0
192	20230904	153500	82771419	1940	1940	1940	1940	0
193	20230904	153400	82771419	1940	1940	1940	1940	0
194	20230904	153300	82771419	1940	1940	1940	1940	0
195	20230904	153200	82771419	1940	1940	1940	1940	0
196	20230904	153100	82771419	1940	1940	1940	1940	0
197	20230904	153000	82771419	1940	1940	1940	1940	208
198	20230904	152900	82367899	1941	1941	1941	1941	0
199	20230904	152800	82367899	1941	1941	1941	1941	0
200	20230904	152700	82367899	1941	1941	1941	1941	0
201	20230904	152600	82367899	1941	1941	1941	1941	0
202	20230904	152500	82367899	1941	1941	1941	1941	0
203	20230904	152400	82367899	1941	1941	1941	1941	0
204	20230904	152300	82367899	1941	1941	1941	1941	0
205	20230904	152200	82367899	1941	1941	1941	1941	0
206	20230904	152100	82367899	1941	1941	1941	1941	0
207	20230904	152000	82367899	1941	1941	1941	1941	0
208	20230904	151900	82367899	1941	1941	1941	1940	350
209	20230904	151800	81688551	1938	1939	1939	1938	1000
210	20230904	151700	79750036	1941	1941	1941	1941	0
211	20230904	151600	79750036	1941	1941	1941	1941	1
212	20230904	151500	79748095	1938	1938	1938	1938	0
213	20230904	151400	79748095	1938	1938	1938	1938	172
214	20230904	151300	79414759	1938	1938	1938	1938	0
215	20230904	151200	79414759	1938	1936	1938	1936	2600
216	20230904	151100	74377099	1936	1936	1936	1936	0
217	20230904	151000	74377099	1936	1936	1936	1936	10
218	20230904	150900	74357739	1936	1936	1936	1936	1
219	20230904	150800	74355803	1936	1936	1936	1936	8
220	20230904	150700	74340315	1936	1925	1936	1925	51
221	20230904	150600	74242129	1937	1937	1937	1937	0
222	20230904	150500	74242129	1937	1937	1937	1937	0
223	20230904	150400	74242129	1937	1937	1937	1937	0
224	20230904	150300	74242129	1937	1937	1937	1937	1
225	20230904	150200	74240192	1928	1928	1928	1928	0
226	20230904	150100	74240192	1928	1928	1928	1928	0
227	20230904	150000	74240192	1928	1928	1928	1928	0
228	20230904	145900	74240192	1928	1928	1928	1928	0
229	20230904	145800	74240192	1928	1928	1928	1928	8
230	20230904	145700	74224768	1928	1929	1929	1928	2692
231	20230904	145600	69033090	1930	1930	1930	1930	501
232	20230904	145500	68066160	1930	1930	1930	1930	0
233	20230904	145400	68066160	1930	1933	1933	1930	1200
234	20230904	145300	65750047	1937	1937	1937	1937	0
235	20230904	145200	65750047	1937	1937	1937	1937	1
236	20230904	145100	65748110	1937	1937	1937	1937	0
237	20230904	145000	65748110	1937	1937	1937	1937	5
238	20230904	144900	65738425	1933	1933	1933	1933	10
239	20230904	144800	65719095	1937	1937	1937	1937	0
240	20230904	144700	65719095	1937	1937	1937	1937	0
241	20230904	144600	65719095	1937	1937	1937	1937	0
242	20230904	144500	65719095	1937	1937	1937	1937	1
243	20230904	144400	65717158	1937	1937	1937	1937	0
244	20230904	144300	65717158	1937	1937	1937	1937	0
245	20230904	144200	65717158	1937	1937	1937	1937	0
246	20230904	144100	65717158	1937	1937	1937	1937	0
247	20230904	144000	65717158	1937	1937	1937	1937	0
248	20230904	143900	65717158	1937	1937	1937	1937	41
249	20230904	143800	65637741	1937	1937	1937	1937	0
250	20230904	143700	65637741	1937	1937	1937	1937	0
251	20230904	143600	65637741	1937	1936	1937	1936	4
252	20230904	143500	65629996	1937	1937	1937	1937	0
253	20230904	143400	65629996	1937	1937	1937	1937	0
254	20230904	143300	65629996	1937	1937	1937	1937	0
255	20230904	143200	65629996	1937	1937	1937	1937	0
256	20230904	143100	65629996	1937	1937	1937	1937	0
257	20230904	143000	65629996	1937	1937	1937	1937	1
258	20230904	142900	65628059	1937	1937	1937	1937	0
259	20230904	142800	65628059	1937	1937	1937	1937	0
260	20230904	142700	65628059	1937	1937	1937	1937	0
261	20230904	142600	65628059	1937	1937	1937	1937	0
262	20230904	142500	65628059	1937	1937	1937	1937	49
263	20230904	142400	65533146	1937	1931	1937	1931	13
264	20230904	142300	65508001	1937	1937	1937	1937	1
265	20230904	142200	65506064	1937	1937	1937	1937	1
266	20230904	142100	65504127	1937	1937	1937	1937	0
267	20230904	142000	65504127	1937	1937	1937	1937	0
268	20230904	141900	65504127	1937	1937	1937	1937	1
269	20230904	141800	65502190	1937	1937	1937	1937	2
270	20230904	141700	65498316	1938	1938	1938	1938	0
271	20230904	141600	65498316	1938	1938	1938	1938	0
272	20230904	141500	65498316	1938	1938	1938	1938	0
273	20230904	141400	65498316	1938	1938	1938	1938	0
274	20230904	141300	65498316	1938	1938	1938	1938	0
275	20230904	141200	65498316	1938	1938	1938	1938	0
276	20230904	141100	65498316	1938	1938	1938	1938	0
277	20230904	141000	65498316	1938	1938	1938	1938	0
278	20230904	140900	65498316	1938	1938	1938	1938	0
279	20230904	140800	65498316	1938	1938	1938	1938	1
280	20230904	140700	65496378	1930	1930	1930	1930	1
281	20230904	140600	65494448	1938	1938	1938	1938	0
282	20230904	140500	65494448	1938	1938	1938	1938	0
283	20230904	140400	65494448	1938	1938	1938	1938	0
284	20230904	140300	65494448	1938	1938	1938	1938	0
285	20230904	140200	65494448	1938	1938	1938	1938	0
286	20230904	140100	65494448	1938	1938	1938	1938	0
287	20230904	140000	65494448	1938	1938	1938	1938	0
288	20230904	135900	65494448	1938	1938	1938	1938	0
289	20230904	135800	65494448	1938	1938	1938	1938	1
290	20230904	135700	65492510	1929	1929	1929	1929	7
291	20230904	135600	65479007	1938	1938	1938	1938	0
292	20230904	135500	65479007	1938	1938	1938	1938	0
293	20230904	135400	65479007	1938	1938	1938	1938	0
294	20230904	135300	65479007	1938	1938	1938	1938	0
295	20230904	135200	65479007	1938	1938	1938	1938	0
296	20230904	135100	65479007	1938	1938	1938	1938	0
297	20230904	135000	65479007	1938	1938	1938	1938	0
298	20230904	134900	65479007	1938	1938	1938	1938	0
299	20230904	134800	65479007	1938	1938	1938	1938	0
300	20230904	134700	65479007	1938	1938	1938	1938	0
301	20230904	134600	65479007	1938	1938	1938	1938	0
302	20230904	134500	65479007	1938	1938	1938	1938	0
303	20230904	134400	65479007	1938	1938	1938	1938	0
304	20230904	134300	65479007	1938	1938	1938	1938	0
305	20230904	134200	65479007	1938	1938	1938	1938	0
306	20230904	134100	65479007	1938	1938	1938	1938	0
307	20230904	134000	65479007	1938	1938	1938	1938	0
308	20230904	133900	65479007	1938	1938	1938	1938	8
309	20230904	133800	65463503	1938	1938	1938	1938	0
310	20230904	133700	65463503	1938	1938	1938	1938	1
311	20230904	133600	65461565	1938	1938	1938	1938	0
312	20230904	133500	65461565	1938	1938	1938	1938	0
313	20230904	133400	65461565	1938	1938	1938	1938	0
314	20230904	133300	65461565	1938	1938	1938	1938	0
315	20230904	133200	65461565	1938	1938	1938	1938	0
316	20230904	133100	65461565	1938	1938	1938	1938	0
317	20230904	133000	65461565	1938	1938	1938	1938	1
318	20230904	132900	65459627	1934	1934	1934	1934	0
319	20230904	132800	65459627	1934	1934	1934	1934	50
320	20230904	132700	65362927	1934	1934	1934	1934	0
321	20230904	132600	65362927	1934	1934	1934	1934	1
322	20230904	132500	65360993	1934	1933	1934	1933	5000
323	20230904	132400	55695044	1933	1933	1933	1933	0
324	20230904	132300	55695044	1933	1928	1933	1928	116
325	20230904	132200	55471391	1934	1934	1934	1934	0
326	20230904	132100	55471391	1934	1934	1934	1934	0
327	20230904	132000	55471391	1934	1934	1934	1934	0
328	20230904	131900	55471391	1934	1934	1934	1934	1
329	20230904	131800	55469457	1934	1934	1934	1934	0
330	20230904	131700	55469457	1934	1934	1934	1934	1
331	20230904	131600	55467523	1928	1934	1934	1928	51
332	20230904	131500	55369189	1930	1930	1930	1930	0
333	20230904	131400	55369189	1930	1930	1930	1930	2
334	20230904	131300	55365329	1934	1934	1934	1934	0
335	20230904	131200	55365329	1934	1934	1934	1934	0
336	20230904	131100	55365329	1934	1934	1934	1934	117
337	20230904	131000	55139051	1934	1934	1934	1934	0
338	20230904	130900	55139051	1934	1934	1934	1934	0
339	20230904	130800	55139051	1934	1934	1934	1934	0
340	20230904	130700	55139051	1934	1934	1934	1934	606
341	20230904	130600	53967047	1938	1938	1938	1938	0
342	20230904	130500	53967047	1938	1938	1938	1938	0
343	20230904	130400	53967047	1938	1938	1938	1938	0
344	20230904	130300	53967047	1938	1938	1938	1938	0
345	20230904	130200	53967047	1938	1938	1938	1938	0
346	20230904	130100	53967047	1938	1938	1938	1938	0
347	20230904	130000	53967047	1938	1938	1938	1938	0
348	20230904	125900	53967047	1938	1938	1938	1938	10
349	20230904	125800	53947667	1934	1938	1938	1934	185
350	20230904	125700	53589141	1942	1942	1942	1942	0
351	20230904	125600	53589141	1942	1942	1942	1942	0
352	20230904	125500	53589141	1942	1942	1942	1942	0
353	20230904	125400	53589141	1942	1929	1942	1929	5003
354	20230904	125300	43897051	1928	1928	1928	1928	0
355	20230904	125200	43897051	1928	1928	1928	1928	0
356	20230904	125100	43897051	1928	1928	1928	1928	0
357	20230904	125000	43897051	1928	1928	1928	1928	0
358	20230904	124900	43897051	1928	1928	1928	1928	0
359	20230904	124800	43897051	1928	1928	1928	1928	0
360	20230904	124700	43897051	1928	1928	1928	1928	0
361	20230904	124600	43897051	1928	1928	1928	1928	0
362	20230904	124500	43897051	1928	1928	1928	1928	0
363	20230904	124400	43897051	1928	1928	1928	1928	0
364	20230904	124300	43897051	1928	1928	1928	1928	603
365	20230904	124200	42734467	1928	1928	1928	1928	0
366	20230904	124100	42734467	1928	1928	1928	1928	0
367	20230904	124000	42734467	1928	1928	1928	1928	0
368	20230904	123900	42734467	1928	1928	1928	1928	0
369	20230904	123800	42734467	1928	1928	1928	1928	0
370	20230904	123700	42734467	1928	1929	1929	1928	494
371	20230904	123600	41781758	1930	1930	1930	1930	207
372	20230904	123500	41382248	1930	1930	1930	1930	0
373	20230904	123400	41382248	1930	1930	1930	1930	993
374	20230904	123300	39465758	1930	1930	1930	1930	0
375	20230904	123200	39465758	1930	1930	1930	1930	0
376	20230904	123100	39465758	1930	1930	1930	1930	0
377	20230904	123000	39465758	1930	1930	1930	1930	0
378	20230904	122900	39465758	1930	1930	1930	1930	0
379	20230904	122800	39465758	1930	1930	1930	1930	0
380	20230904	122700	39465758	1930	1930	1930	1930	0
381	20230904	122600	39465758	1930	1930	1930	1930	0
382	20230904	122500	39465758	1930	1930	1930	1930	1
383	20230904	122400	39463828	1929	1929	1929	1929	0
384	20230904	122300	39463828	1929	1929	1929	1929	0
385	20230904	122200	39463828	1929	1929	1929	1929	0
386	20230904	122100	39463828	1929	1929	1929	1929	1
387	20230904	122000	39461899	1932	1932	1932	1932	0
388	20230904	121900	39461899	1932	1932	1932	1932	0
389	20230904	121800	39461899	1932	1932	1932	1932	0
390	20230904	121700	39461899	1932	1932	1932	1932	0
391	20230904	121600	39461899	1932	1932	1932	1932	0
392	20230904	121500	39461899	1932	1932	1932	1932	0
393	20230904	121400	39461899	1932	1932	1932	1932	0
394	20230904	121300	39461899	1932	1932	1932	1932	0
395	20230904	121200	39461899	1932	1932	1932	1932	0
396	20230904	121100	39461899	1932	1932	1932	1932	0
397	20230904	121000	39461899	1932	1932	1932	1932	0
398	20230904	120900	39461899	1932	1932	1932	1932	0
399	20230904	120800	39461899	1932	1932	1932	1932	0
400	20230904	120700	39461899	1932	1932	1932	1932	0
401	20230904	120600	39461899	1932	1932	1932	1932	0
402	20230904	120500	39461899	1932	1932	1932	1932	0
403	20230904	120400	39461899	1932	1932	1932	1932	0
404	20230904	120300	39461899	1932	1932	1932	1932	0
405	20230904	120200	39461899	1932	1932	1932	1932	0
406	20230904	120100	39461899	1932	1932	1932	1932	6
407	20230904	120000	39450307	1932	1932	1932	1932	0
408	20230904	115900	39450307	1932	1932	1932	1932	0
409	20230904	115800	39450307	1932	1932	1932	1932	0
410	20230904	115700	39450307	1932	1932	1932	1932	0
411	20230904	115600	39450307	1932	1932	1932	1932	0
412	20230904	115500	39450307	1932	1932	1932	1932	0
413	20230904	115400	39450307	1932	1932	1932	1932	0
414	20230904	115300	39450307	1932	1932	1932	1932	0
415	20230904	115200	39450307	1932	1932	1932	1932	0
416	20230904	115100	39450307	1932	1932	1932	1932	0
417	20230904	115000	39450307	1932	1932	1932	1932	0
418	20230904	114900	39450307	1932	1932	1932	1932	0
419	20230904	114800	39450307	1932	1932	1932	1932	0
420	20230904	114700	39450307	1932	1932	1932	1932	0
421	20230904	114600	39450307	1932	1932	1932	1932	0
422	20230904	114500	39450307	1932	1932	1932	1932	0
423	20230904	114400	39450307	1932	1932	1932	1932	0
424	20230904	114300	39450307	1932	1932	1932	1932	0
425	20230904	114200	39450307	1932	1932	1932	1932	0
426	20230904	114100	39450307	1932	1926	1932	1926	482
427	20230904	114000	38521966	1926	1926	1926	1926	0
428	20230904	113900	38521966	1926	1927	1927	1926	1000
429	20230904	113800	36595690	1929	1929	1929	1929	2
430	20230904	113700	36591832	1933	1933	1933	1933	0
431	20230904	113600	36591832	1933	1933	1933	1933	0
432	20230904	113500	36591832	1933	1933	1933	1933	0
433	20230904	113400	36591832	1933	1933	1933	1933	0
434	20230904	113300	36591832	1933	1933	1933	1933	36
435	20230904	113200	36522244	1934	1934	1934	1934	0
436	20230904	113100	36522244	1934	1934	1934	1934	0
437	20230904	113000	36522244	1934	1934	1934	1934	0
438	20230904	112900	36522244	1934	1934	1934	1934	0
439	20230904	112800	36522244	1934	1934	1934	1934	0
440	20230904	112700	36522244	1934	1934	1934	1934	0
441	20230904	112600	36522244	1934	1934	1934	1934	1
442	20230904	112500	36520310	1933	1933	1933	1933	64
443	20230904	112400	36396598	1933	1933	1933	1933	0
444	20230904	112300	36396598	1933	1933	1933	1933	0
445	20230904	112200	36396598	1933	1933	1933	1933	0
446	20230904	112100	36396598	1933	1933	1933	1933	0
447	20230904	112000	36396598	1933	1933	1933	1933	0
448	20230904	111900	36396598	1933	1933	1933	1933	0
449	20230904	111800	36396598	1933	1933	1933	1933	0
450	20230904	111700	36396598	1933	1933	1933	1933	1
451	20230904	111600	36394665	1928	1928	1928	1928	0
452	20230904	111500	36394665	1928	1928	1928	1928	0
453	20230904	111400	36394665	1928	1928	1928	1928	0
454	20230904	111300	36394665	1928	1928	1928	1928	0
455	20230904	111200	36394665	1928	1928	1928	1928	0
456	20230904	111100	36394665	1928	1928	1928	1928	0
457	20230904	111000	36394665	1928	1928	1928	1928	0
458	20230904	110900	36394665	1928	1928	1928	1928	0
459	20230904	110800	36394665	1928	1928	1928	1928	0
460	20230904	110700	36394665	1928	1928	1928	1928	0
461	20230904	110600	36394665	1928	1929	1929	1928	52
462	20230904	110500	36294397	1928	1928	1928	1928	0
463	20230904	110400	36294397	1928	1928	1928	1928	0
464	20230904	110300	36294397	1928	1928	1928	1928	0
465	20230904	110200	36294397	1928	1928	1928	1928	0
466	20230904	110100	36294397	1928	1928	1928	1928	13
467	20230904	110000	36269333	1928	1929	1929	1928	379
468	20230904	105900	35538601	1933	1933	1933	1933	0
469	20230904	105800	35538601	1933	1933	1933	1933	0
470	20230904	105700	35538601	1933	1933	1933	1933	0
471	20230904	105600	35538601	1933	1933	1933	1933	4
472	20230904	105500	35530869	1934	1934	1934	1934	0
473	20230904	105400	35530869	1934	1934	1934	1934	60
474	20230904	105300	35414829	1934	1934	1934	1934	0
475	20230904	105200	35414829	1934	1934	1934	1934	0
476	20230904	105100	35414829	1934	1934	1934	1934	6
477	20230904	105000	35403225	1934	1934	1934	1934	0
478	20230904	104900	35403225	1934	1934	1934	1934	0
479	20230904	104800	35403225	1934	1934	1934	1934	0
480	20230904	104700	35403225	1934	1934	1934	1934	0
481	20230904	104600	35403225	1934	1934	1934	1934	0
482	20230904	104500	35403225	1934	1934	1934	1934	0
483	20230904	104400	35403225	1934	1934	1934	1934	5
484	20230904	104300	35393555	1934	1934	1934	1934	20
485	20230904	104200	35354875	1934	1934	1934	1934	0
486	20230904	104100	35354875	1934	1934	1934	1934	0
487	20230904	104000	35354875	1934	1934	1934	1934	0
488	20230904	103900	35354875	1934	1934	1934	1934	0
489	20230904	103800	35354875	1934	1934	1934	1934	0
490	20230904	103700	35354875	1934	1934	1934	1934	0
491	20230904	103600	35354875	1934	1934	1934	1934	0
492	20230904	103500	35354875	1934	1934	1934	1934	0
493	20230904	103400	35354875	1934	1934	1934	1934	0
494	20230904	103300	35354875	1934	1934	1934	1934	0
495	20230904	103200	35354875	1934	1934	1934	1934	4
496	20230904	103100	35347139	1934	1934	1934	1934	0
497	20230904	103000	35347139	1934	1934	1934	1934	0
498	20230904	102900	35347139	1934	1934	1934	1934	0
499	20230904	102800	35347139	1934	1934	1934	1934	0
500	20230904	102700	35347139	1934	1934	1934	1934	0
501	20230904	102600	35347139	1934	1934	1934	1934	0
502	20230904	102500	35347139	1934	1934	1934	1934	0
503	20230904	102400	35347139	1934	1934	1934	1934	1293
504	20230904	102300	32846477	1933	1933	1933	1933	0
505	20230904	102200	32846477	1933	1933	1933	1933	0
506	20230904	102100	32846477	1933	1933	1933	1933	0
507	20230904	102000	32846477	1933	1933	1933	1933	0
508	20230904	101900	32846477	1933	1933	1933	1933	0
509	20230904	101800	32846477	1933	1933	1933	1933	194
510	20230904	101700	32471475	1934	1934	1934	1934	0
511	20230904	101600	32471475	1934	1934	1934	1934	0
512	20230904	101500	32471475	1934	1934	1934	1934	0
513	20230904	101400	32471475	1934	1934	1934	1934	0
514	20230904	101300	32471475	1934	1934	1934	1934	2
515	20230904	101200	32467607	1934	1934	1934	1934	0
516	20230904	101100	32467607	1934	1934	1934	1934	0
517	20230904	101000	32467607	1934	1934	1934	1934	0
518	20230904	100900	32467607	1934	1934	1934	1934	0
519	20230904	100800	32467607	1934	1934	1934	1934	0
520	20230904	100700	32467607	1934	1934	1934	1934	0
521	20230904	100600	32467607	1934	1934	1934	1934	0
522	20230904	100500	32467607	1934	1934	1934	1934	1
523	20230904	100400	32465673	1928	1928	1928	1928	0
524	20230904	100300	32465673	1928	1934	1934	1928	2
525	20230904	100200	32461811	1927	1927	1927	1927	0
526	20230904	100100	32461811	1927	1927	1927	1927	0
527	20230904	100000	32461811	1927	1927	1927	1927	0
528	20230904	095900	32461811	1927	1927	1927	1927	0
529	20230904	095800	32461811	1927	1927	1927	1927	0
530	20230904	095700	32461811	1927	1927	1927	1927	0
531	20230904	095600	32461811	1927	1927	1927	1927	0
532	20230904	095500	32461811	1927	1927	1927	1927	0
533	20230904	095400	32461811	1927	1927	1927	1927	100
534	20230904	095300	32269111	1925	1925	1925	1925	0
535	20230904	095200	32269111	1925	1925	1925	1925	42
536	20230904	095100	32188261	1931	1931	1931	1931	9
537	20230904	095000	32170882	1936	1936	1936	1936	0
538	20230904	094900	32170882	1936	1935	1936	1935	751
539	20230904	094800	30717235	1935	1935	1935	1935	111
540	20230904	094700	30502450	1935	1935	1935	1935	1
541	20230904	094600	30500515	1935	1935	1935	1935	0
542	20230904	094500	30500515	1935	1935	1935	1935	0
543	20230904	094400	30500515	1935	1935	1935	1935	0
544	20230904	094300	30500515	1935	1935	1935	1935	0
545	20230904	094200	30500515	1935	1935	1935	1935	10
546	20230904	094100	30481165	1935	1930	1935	1930	17
547	20230904	094000	30448350	1930	1930	1930	1930	307
548	20230904	093900	29855840	1930	1930	1930	1930	1408
549	20230904	093800	27138400	1930	1930	1930	1930	1
550	20230904	093700	27136470	1930	1930	1930	1930	1
551	20230904	093600	27134540	1930	1930	1930	1930	10
552	20230904	093500	27115240	1926	1926	1926	1926	118
553	20230904	093400	26887972	1927	1927	1927	1927	40
554	20230904	093300	26810892	1927	1927	1927	1927	29
555	20230904	093200	26755009	1927	1927	1927	1927	0
556	20230904	093100	26755009	1927	1927	1927	1927	200
557	20230904	093000	26369609	1926	1926	1926	1926	0
558	20230904	092900	26369609	1926	1926	1926	1926	0
559	20230904	092800	26369609	1926	1926	1926	1926	0
560	20230904	092700	26369609	1926	1926	1926	1926	0
561	20230904	092600	26369609	1926	1925	1926	1925	3464
562	20230904	092500	19698815	1922	1922	1922	1922	1010
563	20230904	092400	17757595	1924	1924	1924	1924	271
564	20230904	092300	17236191	1925	1925	1925	1925	0
565	20230904	092200	17236191	1925	1925	1925	1925	0
566	20230904	092100	17236191	1925	1925	1925	1925	0
567	20230904	092000	17236191	1925	1925	1925	1925	2
568	20230904	091900	17232341	1925	1925	1925	1925	1828
569	20230904	091800	13713441	1925	1925	1925	1925	1
570	20230904	091700	13711516	1925	1925	1925	1925	123
571	20230904	091600	13474741	1925	1923	1925	1923	3200
572	20230904	091500	7316937	1922	1922	1922	1922	0
573	20230904	091400	7316937	1922	1922	1922	1922	0
574	20230904	091300	7316937	1922	1922	1922	1922	0
575	20230904	091200	7316937	1922	1922	1922	1922	0
576	20230904	091100	7316937	1922	1922	1922	1922	1785
577	20230904	091000	3886167	1923	1926	1926	1923	1399
578	20230904	090900	1192623	1926	1926	1926	1926	0
579	20230904	090800	1192623	1926	1926	1926	1926	0
580	20230904	090700	1192623	1926	1926	1926	1926	0
581	20230904	090600	1192623	1926	1926	1926	1926	0
582	20230904	090500	1192623	1926	1925	1926	1925	160
583	20230904	090400	884573	1923	1923	1923	1923	0
584	20230904	090300	884573	1923	1923	1923	1923	0
585	20230904	090200	884573	1923	1923	1923	1923	11
586	20230904	090100	863420	1924	1925	1925	1924	55
587	20230904	090000	757572	1926	1922	1926	1922	394