KissMeData/007280/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	184600	51007433	1905	1905	1905	1905	359
3	20230828	184500	51007433	1905	1905	1905	1905	0
4	20230828	184400	51007433	1905	1905	1905	1905	0
5	20230828	184300	51007433	1905	1905	1905	1905	0
6	20230828	184200	51007433	1905	1905	1905	1905	0
7	20230828	184100	51007433	1905	1905	1905	1905	0
8	20230828	184000	51007433	1905	1905	1905	1905	0
9	20230828	183900	51007433	1905	1905	1905	1905	0
10	20230828	183800	51007433	1905	1905	1905	1905	0
11	20230828	183700	51007433	1905	1905	1905	1905	0
12	20230828	183600	51007433	1905	1905	1905	1905	0
13	20230828	183500	51007433	1905	1905	1905	1905	0
14	20230828	183400	51007433	1905	1905	1905	1905	0
15	20230828	183300	51007433	1905	1905	1905	1905	0
16	20230828	183200	51007433	1905	1905	1905	1905	0
17	20230828	183100	51007433	1905	1905	1905	1905	0
18	20230828	183000	51007433	1905	1905	1905	1905	0
19	20230828	182900	51007433	1905	1905	1905	1905	0
20	20230828	182800	51007433	1905	1905	1905	1905	0
21	20230828	182700	51007433	1905	1905	1905	1905	0
22	20230828	182600	51007433	1905	1905	1905	1905	0
23	20230828	182500	51007433	1905	1905	1905	1905	0
24	20230828	182400	51007433	1905	1905	1905	1905	0
25	20230828	182300	51007433	1905	1905	1905	1905	0
26	20230828	182200	51007433	1905	1905	1905	1905	0
27	20230828	182100	51007433	1905	1905	1905	1905	0
28	20230828	182000	51007433	1905	1905	1905	1905	0
29	20230828	181900	51007433	1905	1905	1905	1905	0
30	20230828	181800	51007433	1905	1905	1905	1905	0
31	20230828	181700	51007433	1905	1905	1905	1905	0
32	20230828	181600	51007433	1905	1905	1905	1905	359
33	20230828	181500	51007433	1905	1905	1905	1905	0
34	20230828	181400	51007433	1905	1905	1905	1905	0
35	20230828	181300	51007433	1905	1905	1905	1905	0
36	20230828	181200	51007433	1905	1905	1905	1905	0
37	20230828	181100	51007433	1905	1905	1905	1905	0
38	20230828	181000	51007433	1905	1905	1905	1905	0
39	20230828	180900	51007433	1905	1905	1905	1905	0
40	20230828	180800	51007433	1905	1905	1905	1905	0
41	20230828	180700	51007433	1905	1905	1905	1905	0
42	20230828	180600	51007433	1905	1905	1905	1905	0
43	20230828	180500	51007433	1905	1905	1905	1905	0
44	20230828	180400	51007433	1905	1905	1905	1905	0
45	20230828	180300	51007433	1905	1905	1905	1905	0
46	20230828	180200	51007433	1905	1905	1905	1905	0
47	20230828	180100	51007433	1905	1905	1905	1905	0
48	20230828	180000	51007433	1905	1905	1905	1905	0
49	20230828	175900	51007433	1905	1905	1905	1905	0
50	20230828	175800	51007433	1905	1905	1905	1905	0
51	20230828	175700	51007433	1905	1905	1905	1905	0
52	20230828	175600	51007433	1905	1905	1905	1905	0
53	20230828	175500	51007433	1905	1905	1905	1905	0
54	20230828	175400	51007433	1905	1905	1905	1905	0
55	20230828	175300	51007433	1905	1905	1905	1905	0
56	20230828	175200	51007433	1905	1905	1905	1905	0
57	20230828	175100	51007433	1905	1905	1905	1905	0
58	20230828	175000	51007433	1905	1905	1905	1905	0
59	20230828	174900	51007433	1905	1905	1905	1905	0
60	20230828	174800	51007433	1905	1905	1905	1905	0
61	20230828	174700	51007433	1905	1905	1905	1905	0
62	20230828	174600	51007433	1905	1905	1905	1905	359
63	20230828	174500	51007433	1905	1905	1905	1905	0
64	20230828	174400	51007433	1905	1905	1905	1905	0
65	20230828	174300	51007433	1905	1905	1905	1905	0
66	20230828	174200	51007433	1905	1905	1905	1905	0
67	20230828	174100	51007433	1905	1905	1905	1905	0
68	20230828	174000	51007433	1905	1905	1905	1905	0
69	20230828	173900	51007433	1905	1905	1905	1905	0
70	20230828	173800	51007433	1905	1905	1905	1905	0
71	20230828	173700	51007433	1905	1905	1905	1905	0
72	20230828	173600	51007433	1905	1905	1905	1905	0
73	20230828	173500	51007433	1905	1905	1905	1905	0
74	20230828	173400	51007433	1905	1905	1905	1905	0
75	20230828	173300	51007433	1905	1905	1905	1905	0
76	20230828	173200	51007433	1905	1905	1905	1905	0
77	20230828	173100	51007433	1905	1905	1905	1905	0
78	20230828	173000	51007433	1905	1905	1905	1905	0
79	20230828	172900	51007433	1905	1905	1905	1905	0
80	20230828	172800	51007433	1905	1905	1905	1905	0
81	20230828	172700	51007433	1905	1905	1905	1905	0
82	20230828	172600	51007433	1905	1905	1905	1905	0
83	20230828	172500	51007433	1905	1905	1905	1905	0
84	20230828	172400	51007433	1905	1905	1905	1905	0
85	20230828	172300	51007433	1905	1905	1905	1905	0
86	20230828	172200	51007433	1905	1905	1905	1905	0
87	20230828	172100	51007433	1905	1905	1905	1905	0
88	20230828	172000	51007433	1905	1905	1905	1905	0
89	20230828	171900	51007433	1905	1905	1905	1905	0
90	20230828	171800	51007433	1905	1905	1905	1905	0
91	20230828	171700	51007433	1905	1905	1905	1905	0
92	20230828	171600	51007433	1905	1905	1905	1905	359
93	20230828	171500	51007433	1905	1905	1905	1905	0
94	20230828	171400	51007433	1905	1905	1905	1905	0
95	20230828	171300	51007433	1905	1905	1905	1905	0
96	20230828	171200	51007433	1905	1905	1905	1905	0
97	20230828	171100	51007433	1905	1905	1905	1905	0
98	20230828	171000	51007433	1905	1905	1905	1905	0
99	20230828	170900	51007433	1905	1905	1905	1905	0
100	20230828	170800	51007433	1905	1905	1905	1905	0
101	20230828	170700	51007433	1905	1905	1905	1905	0
102	20230828	170600	51007433	1905	1905	1905	1905	0
103	20230828	170500	51007433	1905	1905	1905	1905	0
104	20230828	170400	51007433	1905	1905	1905	1905	0
105	20230828	170300	51007433	1905	1905	1905	1905	0
106	20230828	170200	51007433	1905	1905	1905	1905	0
107	20230828	170100	51007433	1905	1905	1905	1905	0
108	20230828	170000	51007433	1905	1905	1905	1905	0
109	20230828	165900	51007433	1905	1905	1905	1905	0
110	20230828	165800	51007433	1905	1905	1905	1905	0
111	20230828	165700	51007433	1905	1905	1905	1905	0
112	20230828	165600	51007433	1905	1905	1905	1905	0
113	20230828	165500	51007433	1905	1905	1905	1905	0
114	20230828	165400	51007433	1905	1905	1905	1905	0
115	20230828	165300	51007433	1905	1905	1905	1905	0
116	20230828	165200	51007433	1905	1905	1905	1905	0
117	20230828	165100	51007433	1905	1905	1905	1905	0
118	20230828	165000	51007433	1905	1905	1905	1905	0
119	20230828	164900	51007433	1905	1905	1905	1905	0
120	20230828	164800	51007433	1905	1905	1905	1905	0
121	20230828	164700	51007433	1905	1905	1905	1905	0
122	20230828	164600	51007433	1905	1905	1905	1905	359
123	20230828	164500	51007433	1905	1905	1905	1905	0
124	20230828	164400	51007433	1905	1905	1905	1905	0
125	20230828	164300	51007433	1905	1905	1905	1905	0
126	20230828	164200	51007433	1905	1905	1905	1905	0
127	20230828	164100	51007433	1905	1905	1905	1905	0
128	20230828	164000	51007433	1905	1905	1905	1905	0
129	20230828	163900	51007433	1905	1905	1905	1905	0
130	20230828	163800	51007433	1905	1905	1905	1905	0
131	20230828	163700	51007433	1905	1905	1905	1905	0
132	20230828	163600	51007433	1905	1905	1905	1905	0
133	20230828	163500	51007433	1905	1905	1905	1905	0
134	20230828	163400	51007433	1905	1905	1905	1905	0
135	20230828	163300	51007433	1905	1905	1905	1905	0
136	20230828	163200	51007433	1905	1905	1905	1905	0
137	20230828	163100	51007433	1905	1905	1905	1905	0
138	20230828	163000	51007433	1905	1905	1905	1905	0
139	20230828	162900	51007433	1905	1905	1905	1905	0
140	20230828	162800	51007433	1905	1905	1905	1905	0
141	20230828	162700	51007433	1905	1905	1905	1905	0
142	20230828	162600	51007433	1905	1905	1905	1905	0
143	20230828	162500	51007433	1905	1905	1905	1905	0
144	20230828	162400	51007433	1905	1905	1905	1905	0
145	20230828	162300	51007433	1905	1905	1905	1905	0
146	20230828	162200	51007433	1905	1905	1905	1905	0
147	20230828	162100	51007433	1905	1905	1905	1905	0
148	20230828	162000	51007433	1905	1905	1905	1905	0
149	20230828	161900	51007433	1905	1905	1905	1905	0
150	20230828	161800	51007433	1905	1905	1905	1905	0
151	20230828	161700	51007433	1905	1905	1905	1905	0
152	20230828	161600	51007433	1905	1905	1905	1905	359
153	20230828	161500	51007433	1905	1905	1905	1905	0
154	20230828	161400	51007433	1905	1905	1905	1905	0
155	20230828	161300	51007433	1905	1905	1905	1905	0
156	20230828	161200	51007433	1905	1905	1905	1905	0
157	20230828	161100	51007433	1905	1905	1905	1905	0
158	20230828	161000	51007433	1905	1905	1905	1905	0
159	20230828	160900	51007433	1905	1905	1905	1905	0
160	20230828	160800	51007433	1905	1905	1905	1905	0
161	20230828	160700	51007433	1905	1905	1905	1905	0
162	20230828	160600	51007433	1905	1905	1905	1905	0
163	20230828	160500	51007433	1905	1905	1905	1905	0
164	20230828	160400	51007433	1905	1905	1905	1905	0
165	20230828	160300	51007433	1905	1905	1905	1905	0
166	20230828	160200	51007433	1905	1905	1905	1905	0
167	20230828	160100	51007433	1905	1905	1905	1905	0
168	20230828	160000	51007433	1905	1905	1905	1905	0
169	20230828	155900	51007433	1905	1905	1905	1905	0
170	20230828	155800	51007433	1905	1905	1905	1905	0
171	20230828	155700	51007433	1905	1905	1905	1905	0
172	20230828	155600	51007433	1905	1905	1905	1905	0
173	20230828	155500	51007433	1905	1905	1905	1905	0
174	20230828	155400	51007433	1905	1905	1905	1905	0
175	20230828	155300	51007433	1905	1905	1905	1905	0
176	20230828	155200	51007433	1905	1905	1905	1905	0
177	20230828	155100	51007433	1905	1905	1905	1905	0
178	20230828	155000	51007433	1905	1905	1905	1905	0
179	20230828	154900	51007433	1905	1905	1905	1905	0
180	20230828	154800	51007433	1905	1905	1905	1905	0
181	20230828	154700	51007433	1905	1905	1905	1905	0
182	20230828	154600	51007433	1905	1905	1905	1905	359
183	20230828	154500	51007433	1905	1905	1905	1905	0
184	20230828	154400	51007433	1905	1905	1905	1905	0
185	20230828	154300	51007433	1905	1905	1905	1905	0
186	20230828	154200	51007433	1905	1905	1905	1905	0
187	20230828	154100	51007433	1905	1905	1905	1905	0
188	20230828	154000	51007433	1905	1905	1905	1905	0
189	20230828	153900	51007433	1905	1905	1905	1905	0
190	20230828	153800	51007433	1905	1905	1905	1905	0
191	20230828	153700	51007433	1905	1905	1905	1905	0
192	20230828	153600	51007433	1905	1905	1905	1905	0
193	20230828	153500	51007433	1905	1905	1905	1905	0
194	20230828	153400	51007433	1905	1905	1905	1905	0
195	20230828	153300	51007433	1905	1905	1905	1905	0
196	20230828	153200	51007433	1905	1905	1905	1905	0
197	20230828	153100	51007433	1905	1905	1905	1905	0
198	20230828	153000	51007433	1905	1905	1905	1905	359
199	20230828	152900	50323538	1905	1905	1905	1905	0
200	20230828	152800	50323538	1905	1905	1905	1905	0
201	20230828	152700	50323538	1905	1905	1905	1905	0
202	20230828	152600	50323538	1905	1905	1905	1905	0
203	20230828	152500	50323538	1905	1905	1905	1905	0
204	20230828	152400	50323538	1905	1905	1905	1905	0
205	20230828	152300	50323538	1905	1905	1905	1905	0
206	20230828	152200	50323538	1905	1905	1905	1905	0
207	20230828	152100	50323538	1905	1905	1905	1905	0
208	20230828	152000	50323538	1905	1905	1905	1905	0
209	20230828	151900	50323538	1905	1905	1905	1905	0
210	20230828	151800	50323538	1905	1905	1905	1905	0
211	20230828	151700	50323538	1905	1905	1905	1905	0
212	20230828	151600	50323538	1905	1905	1905	1905	0
213	20230828	151500	50323538	1905	1905	1905	1905	0
214	20230828	151400	50323538	1905	1905	1905	1905	1
215	20230828	151300	50321633	1903	1903	1903	1903	0
216	20230828	151200	50321633	1903	1903	1903	1903	0
217	20230828	151100	50321633	1903	1903	1903	1903	0
218	20230828	151000	50321633	1903	1903	1903	1903	0
219	20230828	150900	50321633	1903	1903	1903	1903	0
220	20230828	150800	50321633	1903	1903	1903	1903	3000
221	20230828	150700	44612633	1905	1905	1905	1905	0
222	20230828	150600	44612633	1905	1905	1905	1905	1
223	20230828	150500	44610728	1903	1902	1903	1902	338
224	20230828	150400	43967542	1902	1902	1902	1902	0
225	20230828	150300	43967542	1902	1902	1902	1902	0
226	20230828	150200	43967542	1902	1899	1902	1899	27
227	20230828	150100	43916241	1899	1899	1899	1899	0
228	20230828	150000	43916241	1899	1899	1899	1899	27
229	20230828	145900	43864968	1900	1900	1900	1900	0
230	20230828	145800	43864968	1900	1898	1900	1898	498
231	20230828	145700	42918814	1898	1898	1898	1898	1076
232	20230828	145600	40876566	1898	1898	1898	1898	16
233	20230828	145500	40846198	1897	1897	1897	1897	0
234	20230828	145400	40846198	1897	1897	1897	1897	0
235	20230828	145300	40846198	1897	1897	1897	1897	0
236	20230828	145200	40846198	1897	1897	1897	1897	1
237	20230828	145100	40844301	1897	1897	1897	1897	8
238	20230828	145000	40829125	1896	1896	1896	1896	26
239	20230828	144900	40779829	1895	1895	1895	1895	0
240	20230828	144800	40779829	1895	1895	1895	1895	1
241	20230828	144700	40777934	1896	1896	1896	1896	24
242	20230828	144600	40732430	1896	1896	1896	1896	12
243	20230828	144500	40709678	1896	1896	1896	1896	2
244	20230828	144400	40705886	1896	1895	1896	1894	252
245	20230828	144300	40228438	1896	1896	1896	1896	10
246	20230828	144200	40209478	1895	1895	1895	1895	0
247	20230828	144100	40209478	1895	1895	1895	1895	0
248	20230828	144000	40209478	1895	1895	1895	1895	16
249	20230828	143900	40179158	1894	1894	1894	1894	0
250	20230828	143800	40179158	1894	1894	1894	1894	786
251	20230828	143700	38690474	1896	1894	1896	1894	2128
252	20230828	143600	34659986	1894	1895	1895	1894	1048
253	20230828	143500	32674984	1895	1896	1896	1895	2066
254	20230828	143400	28759452	1896	1896	1896	1896	141
255	20230828	143300	28492116	1896	1897	1897	1896	67
256	20230828	143200	28365064	1897	1897	1897	1897	0
257	20230828	143100	28365064	1897	1897	1897	1897	0
258	20230828	143000	28365064	1897	1897	1897	1897	0
259	20230828	142900	28365064	1897	1897	1897	1897	0
260	20230828	142800	28365064	1897	1897	1897	1897	0
261	20230828	142700	28365064	1897	1897	1897	1897	204
262	20230828	142600	27978076	1898	1898	1898	1898	0
263	20230828	142500	27978076	1898	1898	1898	1898	0
264	20230828	142400	27978076	1898	1898	1898	1898	0
265	20230828	142300	27978076	1898	1898	1898	1898	0
266	20230828	142200	27978076	1898	1898	1898	1898	435
267	20230828	142100	27152446	1899	1899	1899	1899	75
268	20230828	142000	27010021	1899	1899	1899	1899	17
269	20230828	141900	26977738	1899	1899	1899	1899	0
270	20230828	141800	26977738	1899	1899	1899	1899	0
271	20230828	141700	26977738	1899	1899	1899	1899	35
272	20230828	141600	26911273	1899	1899	1899	1899	0
273	20230828	141500	26911273	1899	1899	1899	1899	0
274	20230828	141400	26911273	1899	1899	1899	1899	21
275	20230828	141300	26871394	1900	1900	1900	1900	0
276	20230828	141200	26871394	1900	1900	1900	1900	0
277	20230828	141100	26871394	1900	1900	1900	1900	30
278	20230828	141000	26814394	1900	1900	1900	1900	1537
279	20230828	140900	23894094	1899	1899	1899	1899	0
280	20230828	140800	23894094	1899	1899	1899	1899	0
281	20230828	140700	23894094	1899	1899	1899	1899	23
282	20230828	140600	23850417	1899	1899	1899	1899	0
283	20230828	140500	23850417	1899	1899	1899	1899	0
284	20230828	140400	23850417	1899	1899	1899	1899	35
285	20230828	140300	23783952	1899	1899	1899	1899	0
286	20230828	140200	23783952	1899	1899	1899	1899	0
287	20230828	140100	23783952	1899	1899	1899	1899	35
288	20230828	140000	23717487	1900	1900	1900	1900	0
289	20230828	135900	23717487	1900	1900	1900	1900	50
290	20230828	135800	23622487	1899	1899	1899	1899	34
291	20230828	135700	23557921	1899	1899	1899	1899	1
292	20230828	135600	23556022	1899	1899	1899	1899	0
293	20230828	135500	23556022	1899	1899	1899	1899	0
294	20230828	135400	23556022	1899	1899	1899	1899	22
295	20230828	135300	23514244	1900	1900	1900	1900	0
296	20230828	135200	23514244	1900	1900	1900	1900	0
297	20230828	135100	23514244	1900	1899	1900	1899	18
298	20230828	135000	23480061	1899	1899	1899	1899	0
299	20230828	134900	23480061	1899	1899	1899	1899	0
300	20230828	134800	23480061	1899	1899	1899	1899	30
301	20230828	134700	23423091	1899	1899	1899	1899	1
302	20230828	134600	23421192	1899	1899	1899	1899	0
303	20230828	134500	23421192	1899	1899	1899	1899	39
304	20230828	134400	23347131	1899	1899	1899	1899	0
305	20230828	134300	23347131	1899	1899	1899	1899	0
306	20230828	134200	23347131	1899	1899	1899	1899	0
307	20230828	134100	23347131	1899	1899	1899	1899	27
308	20230828	134000	23295858	1900	1900	1900	1900	0
309	20230828	133900	23295858	1900	1900	1900	1900	0
310	20230828	133800	23295858	1900	1900	1900	1900	0
311	20230828	133700	23295858	1900	1900	1900	1900	0
312	20230828	133600	23295858	1900	1900	1900	1900	0
313	20230828	133500	23295858	1900	1900	1900	1900	169
314	20230828	133400	22974758	1900	1900	1900	1900	0
315	20230828	133300	22974758	1900	1900	1900	1900	0
316	20230828	133200	22974758	1900	1900	1900	1900	31
317	20230828	133100	22915858	1900	1900	1900	1900	34
318	20230828	133000	22851258	1899	1899	1899	1899	0
319	20230828	132900	22851258	1899	1899	1899	1899	0
320	20230828	132800	22851258	1899	1899	1899	1899	35
321	20230828	132700	22784793	1899	1899	1899	1899	0
322	20230828	132600	22784793	1899	1899	1899	1899	0
323	20230828	132500	22784793	1899	1899	1899	1899	29
324	20230828	132400	22729722	1899	1899	1899	1899	0
325	20230828	132300	22729722	1899	1899	1899	1899	0
326	20230828	132200	22729722	1899	1899	1899	1899	27
327	20230828	132100	22678449	1899	1899	1899	1899	0
328	20230828	132000	22678449	1899	1899	1899	1899	0
329	20230828	131900	22678449	1899	1899	1899	1899	28
330	20230828	131800	22625277	1900	1900	1900	1900	0
331	20230828	131700	22625277	1900	1900	1900	1900	0
332	20230828	131600	22625277	1900	1900	1900	1900	0
333	20230828	131500	22625277	1900	1900	1900	1900	0
334	20230828	131400	22625277	1900	1900	1900	1900	0
335	20230828	131300	22625277	1900	1900	1900	1900	15
336	20230828	131200	22596777	1900	1900	1900	1900	0
337	20230828	131100	22596777	1900	1900	1900	1900	28
338	20230828	131000	22543577	1899	1899	1899	1899	70
339	20230828	130900	22410647	1899	1899	1899	1899	18
340	20230828	130800	22376465	1900	1900	1900	1900	0
341	20230828	130700	22376465	1900	1900	1900	1900	29
342	20230828	130600	22321365	1899	1899	1899	1899	1
343	20230828	130500	22319466	1899	1899	1899	1899	0
344	20230828	130400	22319466	1899	1899	1899	1899	2
345	20230828	130300	22315668	1899	1900	1900	1899	25
346	20230828	130200	22268170	1899	1899	1899	1899	0
347	20230828	130100	22268170	1899	1899	1899	1899	0
348	20230828	130000	22268170	1899	1899	1899	1899	50
349	20230828	125900	22173220	1903	1903	1903	1903	0
350	20230828	125800	22173220	1903	1903	1903	1903	0
351	20230828	125700	22173220	1903	1903	1903	1903	0
352	20230828	125600	22173220	1903	1902	1903	1902	19
353	20230828	125500	22137078	1903	1903	1903	1903	9
354	20230828	125400	22119951	1903	1903	1903	1903	1
355	20230828	125300	22118048	1902	1902	1902	1902	20
356	20230828	125200	22080008	1903	1903	1903	1903	23
357	20230828	125100	22036239	1903	1902	1903	1902	106
358	20230828	125000	21834540	1903	1903	1903	1903	0
359	20230828	124900	21834540	1903	1900	1903	1900	1597
360	20230828	124800	18797338	1900	1900	1900	1900	1
361	20230828	124700	18795438	1898	1897	1898	1897	956
362	20230828	124600	16981881	1896	1897	1897	1896	118
363	20230828	124500	16758053	1897	1897	1897	1897	0
364	20230828	124400	16758053	1897	1897	1897	1897	0
365	20230828	124300	16758053	1897	1897	1897	1897	87
366	20230828	124200	16593014	1897	1897	1897	1897	0
367	20230828	124100	16593014	1897	1897	1897	1897	29
368	20230828	124000	16538001	1896	1896	1896	1896	33
369	20230828	123900	16475433	1897	1897	1897	1897	0
370	20230828	123800	16475433	1897	1897	1897	1897	0
371	20230828	123700	16475433	1897	1897	1897	1897	0
372	20230828	123600	16475433	1897	1897	1897	1897	20
373	20230828	123500	16437493	1896	1896	1896	1896	0
374	20230828	123400	16437493	1896	1896	1896	1896	0
375	20230828	123300	16437493	1896	1896	1896	1896	32
376	20230828	123200	16376821	1896	1896	1896	1896	0
377	20230828	123100	16376821	1896	1896	1896	1896	0
378	20230828	123000	16376821	1896	1896	1896	1896	22
379	20230828	122900	16335109	1896	1896	1896	1896	0
380	20230828	122800	16335109	1896	1896	1896	1896	90
381	20230828	122700	16164469	1895	1895	1895	1895	32
382	20230828	122600	16103829	1895	1894	1895	1894	313
383	20230828	122500	15510987	1893	1893	1893	1893	0
384	20230828	122400	15510987	1893	1893	1893	1893	0
385	20230828	122300	15510987	1893	1893	1893	1893	15
386	20230828	122200	15482592	1893	1893	1893	1893	0
387	20230828	122100	15482592	1893	1893	1893	1893	0
388	20230828	122000	15482592	1893	1893	1893	1893	17
389	20230828	121900	15450411	1893	1893	1893	1893	0
390	20230828	121800	15450411	1893	1893	1893	1893	0
391	20230828	121700	15450411	1893	1893	1893	1893	29
392	20230828	121600	15395514	1894	1894	1894	1894	0
393	20230828	121500	15395514	1894	1894	1894	1894	0
394	20230828	121400	15395514	1894	1893	1894	1893	186
395	20230828	121300	15043309	1893	1893	1893	1893	0
396	20230828	121200	15043309	1893	1893	1893	1893	78
397	20230828	121100	14895655	1892	1892	1892	1892	0
398	20230828	121000	14895655	1892	1892	1892	1892	100
399	20230828	120900	14706455	1893	1893	1893	1893	0
400	20230828	120800	14706455	1893	1893	1893	1893	1
401	20230828	120700	14704562	1893	1893	1893	1893	17
402	20230828	120600	14672381	1893	1893	1893	1893	9
403	20230828	120500	14655344	1892	1892	1892	1892	0
404	20230828	120400	14655344	1892	1892	1892	1892	31
405	20230828	120300	14596692	1893	1893	1893	1893	11
406	20230828	120200	14575869	1892	1892	1892	1892	0
407	20230828	120100	14575869	1892	1892	1892	1892	26
408	20230828	120000	14526677	1892	1892	1892	1892	0
409	20230828	115900	14526677	1892	1892	1892	1892	0
410	20230828	115800	14526677	1892	1892	1892	1892	0
411	20230828	115700	14526677	1892	1892	1892	1892	26
412	20230828	115600	14477485	1892	1892	1892	1892	0
413	20230828	115500	14477485	1892	1892	1892	1892	0
414	20230828	115400	14477485	1892	1892	1892	1892	27
415	20230828	115300	14426401	1893	1893	1893	1893	0
416	20230828	115200	14426401	1893	1893	1893	1893	0
417	20230828	115100	14426401	1893	1893	1893	1893	18
418	20230828	115000	14392327	1893	1893	1893	1893	1
419	20230828	114900	14390434	1893	1893	1893	1893	0
420	20230828	114800	14390434	1893	1893	1893	1893	2
421	20230828	114700	14386648	1893	1893	1893	1893	0
422	20230828	114600	14386648	1893	1893	1893	1893	0
423	20230828	114500	14386648	1893	1893	1893	1893	29
424	20230828	114400	14331751	1892	1892	1892	1892	21
425	20230828	114300	14292019	1892	1892	1892	1892	0
426	20230828	114200	14292019	1892	1892	1892	1892	0
427	20230828	114100	14292019	1892	1892	1892	1892	31
428	20230828	114000	14233367	1892	1892	1892	1892	0
429	20230828	113900	14233367	1892	1892	1892	1892	0
430	20230828	113800	14233367	1892	1892	1892	1892	32
431	20230828	113700	14172823	1892	1892	1892	1892	0
432	20230828	113600	14172823	1892	1892	1892	1892	0
433	20230828	113500	14172823	1892	1892	1892	1892	33
434	20230828	113400	14110387	1892	1892	1892	1892	0
435	20230828	113300	14110387	1892	1892	1892	1892	0
436	20230828	113200	14110387	1892	1892	1892	1892	0
437	20230828	113100	14110387	1892	1892	1892	1892	29
438	20230828	113000	14055519	1892	1892	1892	1892	1
439	20230828	112900	14053627	1892	1892	1892	1892	0
440	20230828	112800	14053627	1892	1892	1892	1892	18
441	20230828	112700	14019571	1892	1892	1892	1892	32
442	20230828	112600	13959027	1891	1891	1891	1891	0
443	20230828	112500	13959027	1891	1891	1891	1891	15
444	20230828	112400	13930662	1891	1891	1891	1891	0
445	20230828	112300	13930662	1891	1891	1891	1891	30
446	20230828	112200	13873932	1891	1891	1891	1891	0
447	20230828	112100	13873932	1891	1891	1891	1891	0
448	20230828	112000	13873932	1891	1891	1891	1891	0
449	20230828	111900	13873932	1891	1892	1892	1891	368
450	20230828	111800	13177828	1893	1893	1893	1893	0
451	20230828	111700	13177828	1893	1893	1893	1893	18
452	20230828	111600	13143754	1893	1893	1893	1893	1
453	20230828	111500	13141861	1892	1893	1893	1892	35
454	20230828	111400	13075640	1893	1892	1893	1892	501
455	20230828	111300	12127747	1893	1893	1893	1893	1
456	20230828	111200	12125854	1892	1892	1892	1891	664
457	20230828	111100	10870202	1893	1893	1893	1893	1
458	20230828	111000	10868309	1892	1892	1892	1891	57
459	20230828	110900	10760498	1892	1891	1892	1891	32
460	20230828	110800	10699985	1891	1891	1891	1891	0
461	20230828	110700	10699985	1891	1891	1891	1891	0
462	20230828	110600	10699985	1891	1891	1891	1891	0
463	20230828	110500	10699985	1891	1891	1891	1891	0
464	20230828	110400	10699985	1891	1891	1891	1891	0
465	20230828	110300	10699985	1891	1891	1891	1891	0
466	20230828	110200	10699985	1891	1892	1892	1891	178
467	20230828	110100	10363315	1893	1893	1893	1893	0
468	20230828	110000	10363315	1893	1893	1893	1893	5
469	20230828	105900	10353850	1892	1892	1892	1892	20
470	20230828	105800	10316010	1892	1892	1892	1892	0
471	20230828	105700	10316010	1892	1892	1892	1892	0
472	20230828	105600	10316010	1892	1892	1892	1892	99
473	20230828	105500	10128702	1892	1892	1892	1892	0
474	20230828	105400	10128702	1892	1892	1892	1892	0
475	20230828	105300	10128702	1892	1892	1892	1892	0
476	20230828	105200	10128702	1892	1892	1892	1892	35
477	20230828	105100	10062482	1896	1896	1896	1896	0
478	20230828	105000	10062482	1896	1896	1896	1896	0
479	20230828	104900	10062482	1896	1896	1896	1896	0
480	20230828	104800	10062482	1896	1896	1896	1896	0
481	20230828	104700	10062482	1896	1896	1896	1896	0
482	20230828	104600	10062482	1896	1896	1896	1896	0
483	20230828	104500	10062482	1896	1896	1896	1896	1
484	20230828	104400	10060586	1892	1892	1892	1892	0
485	20230828	104300	10060586	1892	1892	1892	1892	16
486	20230828	104200	10030314	1897	1897	1897	1897	0
487	20230828	104100	10030314	1897	1897	1897	1897	0
488	20230828	104000	10030314	1897	1897	1897	1897	1
489	20230828	103900	10028417	1893	1893	1893	1893	0
490	20230828	103800	10028417	1893	1892	1893	1892	38
491	20230828	103700	9956516	1891	1891	1891	1891	568
492	20230828	103600	8882428	1891	1891	1891	1891	29
493	20230828	103500	8827589	1891	1891	1891	1891	100
494	20230828	103400	8638489	1891	1891	1891	1891	0
495	20230828	103300	8638489	1891	1891	1891	1891	16
496	20230828	103200	8608233	1891	1891	1891	1891	0
497	20230828	103100	8608233	1891	1891	1891	1891	0
498	20230828	103000	8608233	1891	1891	1891	1891	24
499	20230828	102900	8562849	1891	1891	1891	1891	0
500	20230828	102800	8562849	1891	1891	1891	1891	26
501	20230828	102700	8513683	1892	1892	1892	1892	0
502	20230828	102600	8513683	1892	1892	1892	1892	0
503	20230828	102500	8513683	1892	1892	1892	1892	33
504	20230828	102400	8451247	1891	1891	1891	1891	0
505	20230828	102300	8451247	1891	1891	1891	1891	29
506	20230828	102200	8396408	1892	1892	1892	1892	0
507	20230828	102100	8396408	1892	1892	1892	1892	0
508	20230828	102000	8396408	1892	1892	1892	1892	29
509	20230828	101900	8341540	1893	1893	1893	1893	0
510	20230828	101800	8341540	1893	1893	1893	1893	0
511	20230828	101700	8341540	1893	1893	1893	1893	0
512	20230828	101600	8341540	1893	1892	1893	1892	38
513	20230828	101500	8269620	1891	1891	1891	1891	25
514	20230828	101400	8222345	1892	1892	1892	1892	5
515	20230828	101300	8212885	1892	1892	1892	1892	30
516	20230828	101200	8156125	1893	1893	1893	1893	0
517	20230828	101100	8156125	1893	1893	1893	1893	15
518	20230828	101000	8127730	1898	1898	1898	1898	0
519	20230828	100900	8127730	1898	1898	1898	1898	0
520	20230828	100800	8127730	1898	1898	1898	1898	0
521	20230828	100700	8127730	1898	1892	1898	1891	1001
522	20230828	100600	6234820	1892	1892	1899	1892	40
523	20230828	100500	6159126	1888	1888	1888	1888	50
524	20230828	100400	6064726	1888	1899	1899	1888	121
525	20230828	100300	5835913	1900	1900	1900	1900	2
526	20230828	100200	5832113	1900	1900	1900	1900	162
527	20230828	100100	5524313	1900	1900	1900	1900	0
528	20230828	100000	5524313	1900	1902	1902	1900	189
529	20230828	095900	5164972	1903	1904	1904	1903	179
530	20230828	095800	4824309	1903	1903	1903	1903	173
531	20230828	095700	4495090	1903	1903	1903	1903	26
532	20230828	095600	4445612	1903	1903	1903	1903	0
533	20230828	095500	4445612	1903	1903	1903	1903	16
534	20230828	095400	4415164	1905	1905	1905	1905	0
535	20230828	095300	4415164	1905	1905	1905	1905	0
536	20230828	095200	4415164	1905	1904	1905	1904	10
537	20230828	095100	4396123	1904	1904	1904	1904	17
538	20230828	095000	4363755	1909	1909	1909	1909	1
539	20230828	094900	4361846	1909	1909	1909	1909	7
540	20230828	094800	4348483	1909	1909	1909	1909	1
541	20230828	094700	4346574	1909	1909	1909	1909	1
542	20230828	094600	4344665	1911	1911	1911	1911	0
543	20230828	094500	4344665	1911	1911	1911	1911	0
544	20230828	094400	4344665	1911	1911	1911	1911	0
545	20230828	094300	4344665	1911	1911	1911	1911	0
546	20230828	094200	4344665	1911	1911	1911	1911	10
547	20230828	094100	4325555	1912	1912	1912	1912	10
548	20230828	094000	4306435	1904	1904	1904	1904	0
549	20230828	093900	4306435	1904	1904	1904	1904	2
550	20230828	093800	4302627	1903	1903	1903	1903	25
551	20230828	093700	4255052	1912	1903	1912	1903	12
552	20230828	093600	4232117	1903	1903	1903	1903	50
553	20230828	093500	4136967	1912	1912	1912	1912	0
554	20230828	093400	4136967	1912	1912	1912	1912	0
555	20230828	093300	4136967	1912	1912	1912	1912	1
556	20230828	093200	4135055	1903	1903	1903	1903	0
557	20230828	093100	4135055	1903	1903	1903	1903	44
558	20230828	093000	4051323	1912	1912	1912	1912	0
559	20230828	092900	4051323	1912	1912	1912	1912	6
560	20230828	092800	4039851	1913	1913	1913	1913	22
561	20230828	092700	3997765	1913	1913	1913	1913	11
562	20230828	092600	3976722	1924	1924	1924	1924	0
563	20230828	092500	3976722	1924	1924	1924	1924	0
564	20230828	092400	3976722	1924	1924	1924	1924	20
565	20230828	092300	3938242	1926	1926	1926	1926	0
566	20230828	092200	3938242	1926	1926	1926	1926	2
567	20230828	092100	3934390	1926	1926	1926	1926	0
568	20230828	092000	3934390	1926	1926	1926	1926	0
569	20230828	091900	3934390	1926	1926	1926	1926	1
570	20230828	091800	3932464	1926	1926	1926	1926	1
571	20230828	091700	3930538	1927	1927	1927	1927	301
572	20230828	091600	3350511	1927	1927	1927	1927	23
573	20230828	091500	3306190	1927	1927	1927	1927	0
574	20230828	091400	3306190	1927	1927	1927	1927	0
575	20230828	091300	3306190	1927	1927	1927	1927	0
576	20230828	091200	3306190	1927	1927	1927	1927	73
577	20230828	091100	3165519	1927	1927	1927	1927	0
578	20230828	091000	3165519	1927	1927	1927	1927	0
579	20230828	090900	3165519	1927	1927	1927	1927	10
580	20230828	090800	3146249	1927	1927	1927	1927	0
581	20230828	090700	3146249	1927	1927	1927	1927	0
582	20230828	090600	3146249	1927	1927	1927	1927	241
583	20230828	090500	2681842	1927	1927	1927	1927	0
584	20230828	090400	2681842	1927	1927	1927	1927	0
585	20230828	090300	2681842	1927	1927	1927	1927	3
586	20230828	090200	2676061	1928	1927	1928	1927	602
587	20230828	090100	1515408	1928	1928	1928	1928	0
588	20230828	090000	1515408	1928	1928	1928	1928	786