KissMeData/001810/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	183400	29951897	1938	1938	1938	1938	965
3	20230828	183300	29951897	1938	1938	1938	1938	0
4	20230828	183200	29951897	1938	1938	1938	1938	0
5	20230828	183100	29951897	1938	1938	1938	1938	0
6	20230828	183000	29951897	1938	1938	1938	1938	0
7	20230828	182900	29951897	1938	1938	1938	1938	0
8	20230828	182800	29951897	1938	1938	1938	1938	0
9	20230828	182700	29951897	1938	1938	1938	1938	0
10	20230828	182600	29951897	1938	1938	1938	1938	0
11	20230828	182500	29951897	1938	1938	1938	1938	0
12	20230828	182400	29951897	1938	1938	1938	1938	0
13	20230828	182300	29951897	1938	1938	1938	1938	0
14	20230828	182200	29951897	1938	1938	1938	1938	0
15	20230828	182100	29951897	1938	1938	1938	1938	0
16	20230828	182000	29951897	1938	1938	1938	1938	0
17	20230828	181900	29951897	1938	1938	1938	1938	0
18	20230828	181800	29951897	1938	1938	1938	1938	0
19	20230828	181700	29951897	1938	1938	1938	1938	0
20	20230828	181600	29951897	1938	1938	1938	1938	0
21	20230828	181500	29951897	1938	1938	1938	1938	0
22	20230828	181400	29951897	1938	1938	1938	1938	0
23	20230828	181300	29951897	1938	1938	1938	1938	0
24	20230828	181200	29951897	1938	1938	1938	1938	0
25	20230828	181100	29951897	1938	1938	1938	1938	0
26	20230828	181000	29951897	1938	1938	1938	1938	0
27	20230828	180900	29951897	1938	1938	1938	1938	0
28	20230828	180800	29951897	1938	1938	1938	1938	0
29	20230828	180700	29951897	1938	1938	1938	1938	0
30	20230828	180600	29951897	1938	1938	1938	1938	0
31	20230828	180500	29951897	1938	1938	1938	1938	0
32	20230828	180400	29951897	1938	1938	1938	1938	965
33	20230828	180300	29951897	1938	1938	1938	1938	0
34	20230828	180200	29951897	1938	1938	1938	1938	0
35	20230828	180100	29951897	1938	1938	1938	1938	0
36	20230828	180000	29951897	1938	1938	1938	1938	0
37	20230828	175900	29951897	1938	1938	1938	1938	0
38	20230828	175800	29951897	1938	1938	1938	1938	0
39	20230828	175700	29951897	1938	1938	1938	1938	0
40	20230828	175600	29951897	1938	1938	1938	1938	0
41	20230828	175500	29951897	1938	1938	1938	1938	0
42	20230828	175400	29951897	1938	1938	1938	1938	0
43	20230828	175300	29951897	1938	1938	1938	1938	0
44	20230828	175200	29951897	1938	1938	1938	1938	0
45	20230828	175100	29951897	1938	1938	1938	1938	0
46	20230828	175000	29951897	1938	1938	1938	1938	0
47	20230828	174900	29951897	1938	1938	1938	1938	0
48	20230828	174800	29951897	1938	1938	1938	1938	0
49	20230828	174700	29951897	1938	1938	1938	1938	0
50	20230828	174600	29951897	1938	1938	1938	1938	0
51	20230828	174500	29951897	1938	1938	1938	1938	0
52	20230828	174400	29951897	1938	1938	1938	1938	0
53	20230828	174300	29951897	1938	1938	1938	1938	0
54	20230828	174200	29951897	1938	1938	1938	1938	0
55	20230828	174100	29951897	1938	1938	1938	1938	0
56	20230828	174000	29951897	1938	1938	1938	1938	0
57	20230828	173900	29951897	1938	1938	1938	1938	0
58	20230828	173800	29951897	1938	1938	1938	1938	0
59	20230828	173700	29951897	1938	1938	1938	1938	0
60	20230828	173600	29951897	1938	1938	1938	1938	0
61	20230828	173500	29951897	1938	1938	1938	1938	0
62	20230828	173400	29951897	1938	1938	1938	1938	965
63	20230828	173300	29951897	1938	1938	1938	1938	0
64	20230828	173200	29951897	1938	1938	1938	1938	0
65	20230828	173100	29951897	1938	1938	1938	1938	0
66	20230828	173000	29951897	1938	1938	1938	1938	0
67	20230828	172900	29951897	1938	1938	1938	1938	0
68	20230828	172800	29951897	1938	1938	1938	1938	0
69	20230828	172700	29951897	1938	1938	1938	1938	0
70	20230828	172600	29951897	1938	1938	1938	1938	0
71	20230828	172500	29951897	1938	1938	1938	1938	0
72	20230828	172400	29951897	1938	1938	1938	1938	0
73	20230828	172300	29951897	1938	1938	1938	1938	0
74	20230828	172200	29951897	1938	1938	1938	1938	0
75	20230828	172100	29951897	1938	1938	1938	1938	0
76	20230828	172000	29951897	1938	1938	1938	1938	0
77	20230828	171900	29951897	1938	1938	1938	1938	0
78	20230828	171800	29951897	1938	1938	1938	1938	0
79	20230828	171700	29951897	1938	1938	1938	1938	0
80	20230828	171600	29951897	1938	1938	1938	1938	0
81	20230828	171500	29951897	1938	1938	1938	1938	0
82	20230828	171400	29951897	1938	1938	1938	1938	0
83	20230828	171300	29951897	1938	1938	1938	1938	0
84	20230828	171200	29951897	1938	1938	1938	1938	0
85	20230828	171100	29951897	1938	1938	1938	1938	0
86	20230828	171000	29951897	1938	1938	1938	1938	0
87	20230828	170900	29951897	1938	1938	1938	1938	0
88	20230828	170800	29951897	1938	1938	1938	1938	0
89	20230828	170700	29951897	1938	1938	1938	1938	0
90	20230828	170600	29951897	1938	1938	1938	1938	0
91	20230828	170500	29951897	1938	1938	1938	1938	0
92	20230828	170400	29951897	1938	1938	1938	1938	965
93	20230828	170300	29951897	1938	1938	1938	1938	0
94	20230828	170200	29951897	1938	1938	1938	1938	0
95	20230828	170100	29951897	1938	1938	1938	1938	0
96	20230828	170000	29951897	1938	1938	1938	1938	0
97	20230828	165900	29951897	1938	1938	1938	1938	0
98	20230828	165800	29951897	1938	1938	1938	1938	0
99	20230828	165700	29951897	1938	1938	1938	1938	0
100	20230828	165600	29951897	1938	1938	1938	1938	0
101	20230828	165500	29951897	1938	1938	1938	1938	0
102	20230828	165400	29951897	1938	1938	1938	1938	0
103	20230828	165300	29951897	1938	1938	1938	1938	0
104	20230828	165200	29951897	1938	1938	1938	1938	0
105	20230828	165100	29951897	1938	1938	1938	1938	0
106	20230828	165000	29951897	1938	1938	1938	1938	0
107	20230828	164900	29951897	1938	1938	1938	1938	0
108	20230828	164800	29951897	1938	1938	1938	1938	0
109	20230828	164700	29951897	1938	1938	1938	1938	0
110	20230828	164600	29951897	1938	1938	1938	1938	0
111	20230828	164500	29951897	1938	1938	1938	1938	0
112	20230828	164400	29951897	1938	1938	1938	1938	0
113	20230828	164300	29951897	1938	1938	1938	1938	0
114	20230828	164200	29951897	1938	1938	1938	1938	0
115	20230828	164100	29951897	1938	1938	1938	1938	0
116	20230828	164000	29951897	1938	1938	1938	1938	0
117	20230828	163900	29951897	1938	1938	1938	1938	0
118	20230828	163800	29951897	1938	1938	1938	1938	0
119	20230828	163700	29951897	1938	1938	1938	1938	0
120	20230828	163600	29951897	1938	1938	1938	1938	0
121	20230828	163500	29951897	1938	1938	1938	1938	0
122	20230828	163400	29951897	1938	1938	1938	1938	965
123	20230828	163300	29951897	1938	1938	1938	1938	0
124	20230828	163200	29951897	1938	1938	1938	1938	0
125	20230828	163100	29951897	1938	1938	1938	1938	0
126	20230828	163000	29951897	1938	1938	1938	1938	0
127	20230828	162900	29951897	1938	1938	1938	1938	0
128	20230828	162800	29951897	1938	1938	1938	1938	0
129	20230828	162700	29951897	1938	1938	1938	1938	0
130	20230828	162600	29951897	1938	1938	1938	1938	0
131	20230828	162500	29951897	1938	1938	1938	1938	0
132	20230828	162400	29951897	1938	1938	1938	1938	0
133	20230828	162300	29951897	1938	1938	1938	1938	0
134	20230828	162200	29951897	1938	1938	1938	1938	0
135	20230828	162100	29951897	1938	1938	1938	1938	0
136	20230828	162000	29951897	1938	1938	1938	1938	0
137	20230828	161900	29951897	1938	1938	1938	1938	0
138	20230828	161800	29951897	1938	1938	1938	1938	0
139	20230828	161700	29951897	1938	1938	1938	1938	0
140	20230828	161600	29951897	1938	1938	1938	1938	0
141	20230828	161500	29951897	1938	1938	1938	1938	0
142	20230828	161400	29951897	1938	1938	1938	1938	0
143	20230828	161300	29951897	1938	1938	1938	1938	0
144	20230828	161200	29951897	1938	1938	1938	1938	0
145	20230828	161100	29951897	1938	1938	1938	1938	0
146	20230828	161000	29951897	1938	1938	1938	1938	0
147	20230828	160900	29951897	1938	1938	1938	1938	0
148	20230828	160800	29951897	1938	1938	1938	1938	0
149	20230828	160700	29951897	1938	1938	1938	1938	0
150	20230828	160600	29951897	1938	1938	1938	1938	0
151	20230828	160500	29951897	1938	1938	1938	1938	0
152	20230828	160400	29951897	1938	1938	1938	1938	965
153	20230828	160300	29951897	1938	1938	1938	1938	0
154	20230828	160200	29951897	1938	1938	1938	1938	0
155	20230828	160100	29951897	1938	1938	1938	1938	0
156	20230828	160000	29951897	1938	1938	1938	1938	0
157	20230828	155900	29951897	1938	1938	1938	1938	0
158	20230828	155800	29951897	1938	1938	1938	1938	0
159	20230828	155700	29951897	1938	1938	1938	1938	0
160	20230828	155600	29951897	1938	1938	1938	1938	0
161	20230828	155500	29951897	1938	1938	1938	1938	0
162	20230828	155400	29951897	1938	1938	1938	1938	0
163	20230828	155300	29951897	1938	1938	1938	1938	0
164	20230828	155200	29951897	1938	1938	1938	1938	0
165	20230828	155100	29951897	1938	1938	1938	1938	0
166	20230828	155000	29951897	1938	1938	1938	1938	0
167	20230828	154900	29951897	1938	1938	1938	1938	0
168	20230828	154800	29951897	1938	1938	1938	1938	0
169	20230828	154700	29951897	1938	1938	1938	1938	0
170	20230828	154600	29951897	1938	1938	1938	1938	0
171	20230828	154500	29951897	1938	1938	1938	1938	0
172	20230828	154400	29951897	1938	1938	1938	1938	0
173	20230828	154300	29951897	1938	1938	1938	1938	0
174	20230828	154200	29951897	1938	1938	1938	1938	0
175	20230828	154100	29951897	1938	1938	1938	1938	0
176	20230828	154000	29951897	1938	1938	1938	1938	0
177	20230828	153900	29951897	1938	1938	1938	1938	0
178	20230828	153800	29951897	1938	1938	1938	1938	0
179	20230828	153700	29951897	1938	1938	1938	1938	0
180	20230828	153600	29951897	1938	1938	1938	1938	0
181	20230828	153500	29951897	1938	1938	1938	1938	0
182	20230828	153400	29951897	1938	1938	1938	1938	965
183	20230828	153300	29951897	1938	1938	1938	1938	0
184	20230828	153200	29951897	1938	1938	1938	1938	0
185	20230828	153100	29951897	1938	1938	1938	1938	0
186	20230828	153000	29951897	1938	1938	1938	1938	965
187	20230828	152900	28081727	1958	1958	1958	1958	0
188	20230828	152800	28081727	1958	1958	1958	1958	0
189	20230828	152700	28081727	1958	1958	1958	1958	0
190	20230828	152600	28081727	1958	1958	1958	1958	0
191	20230828	152500	28081727	1958	1958	1958	1958	0
192	20230828	152400	28081727	1958	1958	1958	1958	0
193	20230828	152300	28081727	1958	1958	1958	1958	0
194	20230828	152200	28081727	1958	1958	1958	1958	0
195	20230828	152100	28081727	1958	1958	1958	1958	0
196	20230828	152000	28081727	1958	1958	1958	1958	0
197	20230828	151900	28081727	1958	1957	1958	1941	5
198	20230828	151800	28071989	1942	1942	1942	1942	0
199	20230828	151700	28071989	1942	1942	1942	1942	0
200	20230828	151600	28071989	1942	1942	1942	1942	2
201	20230828	151500	28068105	1958	1958	1958	1958	0
202	20230828	151400	28068105	1958	1958	1958	1958	0
203	20230828	151300	28068105	1958	1958	1958	1958	1
204	20230828	151200	28066147	1958	1958	1958	1958	0
205	20230828	151100	28066147	1958	1958	1958	1958	1
206	20230828	151000	28064189	1943	1943	1943	1943	5
207	20230828	150900	28054474	1958	1955	1958	1955	100
208	20230828	150800	27858817	1955	1940	1955	1940	38
209	20230828	150700	27785082	1940	1940	1940	1940	0
210	20230828	150600	27785082	1940	1940	1940	1940	0
211	20230828	150500	27785082	1940	1940	1940	1940	0
212	20230828	150400	27785082	1940	1955	1955	1940	2
213	20230828	150300	27781187	1955	1955	1955	1955	0
214	20230828	150200	27781187	1955	1942	1955	1942	6
215	20230828	150100	27769510	1940	1940	1940	1940	0
216	20230828	150000	27769510	1940	1940	1940	1940	0
217	20230828	145900	27769510	1940	1940	1940	1940	0
218	20230828	145800	27769510	1940	1944	1944	1940	224
219	20230828	145700	27334512	1958	1958	1958	1958	0
220	20230828	145600	27334512	1958	1958	1958	1958	0
221	20230828	145500	27334512	1958	1958	1958	1958	0
222	20230828	145400	27334512	1958	1958	1958	1958	0
223	20230828	145300	27334512	1958	1958	1958	1958	0
224	20230828	145200	27334512	1958	1958	1958	1958	0
225	20230828	145100	27334512	1958	1958	1958	1958	1
226	20230828	145000	27332554	1942	1942	1942	1942	0
227	20230828	144900	27332554	1942	1942	1942	1942	0
228	20230828	144800	27332554	1942	1963	1963	1942	3197
229	20230828	144700	21107484	1964	1965	1965	1964	567
230	20230828	144600	19993354	1973	1973	1973	1973	0
231	20230828	144500	19993354	1973	1973	1973	1973	0
232	20230828	144400	19993354	1973	1973	1973	1973	0
233	20230828	144300	19993354	1973	1973	1973	1973	0
234	20230828	144200	19993354	1973	1973	1973	1973	0
235	20230828	144100	19993354	1973	1973	1973	1973	0
236	20230828	144000	19993354	1973	1973	1973	1973	0
237	20230828	143900	19993354	1973	1968	1973	1968	110
238	20230828	143800	19776707	1968	1968	1968	1968	0
239	20230828	143700	19776707	1968	1968	1968	1968	0
240	20230828	143600	19776707	1968	1968	1968	1968	0
241	20230828	143500	19776707	1968	1966	1968	1966	10
242	20230828	143400	19757039	1965	1965	1965	1965	0
243	20230828	143300	19757039	1965	1965	1965	1965	0
244	20230828	143200	19757039	1965	1965	1965	1965	0
245	20230828	143100	19757039	1965	1965	1965	1965	0
246	20230828	143000	19757039	1965	1965	1965	1965	0
247	20230828	142900	19757039	1965	1965	1965	1965	59
248	20230828	142800	19641104	1964	1963	1964	1963	153
249	20230828	142700	19340762	1960	1960	1960	1960	0
250	20230828	142600	19340762	1960	1960	1960	1960	0
251	20230828	142500	19340762	1960	1960	1960	1960	0
252	20230828	142400	19340762	1960	1960	1960	1960	0
253	20230828	142300	19340762	1960	1960	1960	1960	0
254	20230828	142200	19340762	1960	1960	1960	1960	0
255	20230828	142100	19340762	1960	1960	1960	1960	0
256	20230828	142000	19340762	1960	1960	1960	1960	0
257	20230828	141900	19340762	1960	1960	1960	1960	0
258	20230828	141800	19340762	1960	1960	1960	1960	0
259	20230828	141700	19340762	1960	1960	1960	1960	33
260	20230828	141600	19276082	1962	1962	1962	1962	0
261	20230828	141500	19276082	1962	1962	1962	1962	0
262	20230828	141400	19276082	1962	1962	1962	1962	0
263	20230828	141300	19276082	1962	1962	1962	1962	0
264	20230828	141200	19276082	1962	1962	1962	1962	0
265	20230828	141100	19276082	1962	1962	1962	1962	50
266	20230828	141000	19177982	1963	1963	1963	1963	0
267	20230828	140900	19177982	1963	1963	1963	1963	0
268	20230828	140800	19177982	1963	1963	1963	1963	0
269	20230828	140700	19177982	1963	1963	1963	1963	0
270	20230828	140600	19177982	1963	1963	1963	1963	0
271	20230828	140500	19177982	1963	1963	1963	1963	1
272	20230828	140400	19176019	1963	1963	1963	1963	0
273	20230828	140300	19176019	1963	1963	1963	1963	0
274	20230828	140200	19176019	1963	1961	1963	1961	36
275	20230828	140100	19105421	1961	1961	1961	1961	0
276	20230828	140000	19105421	1961	1961	1961	1961	0
277	20230828	135900	19105421	1961	1961	1961	1961	0
278	20230828	135800	19105421	1961	1961	1961	1961	0
279	20230828	135700	19105421	1961	1961	1961	1961	0
280	20230828	135600	19105421	1961	1961	1961	1961	0
281	20230828	135500	19105421	1961	1961	1961	1961	0
282	20230828	135400	19105421	1961	1961	1961	1961	0
283	20230828	135300	19105421	1961	1961	1961	1961	3
284	20230828	135200	19099538	1961	1961	1961	1961	0
285	20230828	135100	19099538	1961	1961	1961	1961	7
286	20230828	135000	19085811	1962	1962	1962	1962	5
287	20230828	134900	19076001	1963	1963	1963	1963	0
288	20230828	134800	19076001	1963	1963	1963	1963	3
289	20230828	134700	19070112	1963	1963	1963	1963	0
290	20230828	134600	19070112	1963	1963	1963	1963	0
291	20230828	134500	19070112	1963	1963	1963	1963	0
292	20230828	134400	19070112	1963	1963	1963	1963	0
293	20230828	134300	19070112	1963	1963	1963	1963	0
294	20230828	134200	19070112	1963	1963	1963	1963	0
295	20230828	134100	19070112	1963	1963	1963	1963	0
296	20230828	134000	19070112	1963	1963	1963	1963	0
297	20230828	133900	19070112	1963	1962	1963	1962	51
298	20230828	133800	18970049	1962	1962	1962	1962	2
299	20230828	133700	18966125	1961	1961	1961	1961	0
300	20230828	133600	18966125	1961	1961	1961	1961	85
301	20230828	133500	18799440	1961	1961	1961	1961	0
302	20230828	133400	18799440	1961	1961	1961	1961	0
303	20230828	133300	18799440	1961	1960	1961	1960	1059
304	20230828	133200	16722750	1950	1955	1961	1950	3237
305	20230828	133100	10381022	1955	1955	1955	1955	0
306	20230828	133000	10381022	1955	1955	1955	1955	0
307	20230828	132900	10381022	1955	1955	1955	1955	0
308	20230828	132800	10381022	1955	1955	1955	1955	0
309	20230828	132700	10381022	1955	1955	1955	1955	0
310	20230828	132600	10381022	1955	1955	1955	1955	2
311	20230828	132500	10377112	1945	1945	1945	1945	619
312	20230828	132400	9173157	1945	1945	1945	1945	0
313	20230828	132300	9173157	1945	1945	1945	1945	0
314	20230828	132200	9173157	1945	1945	1945	1945	1
315	20230828	132100	9171212	1945	1945	1945	1945	0
316	20230828	132000	9171212	1945	1945	1945	1945	0
317	20230828	131900	9171212	1945	1945	1945	1945	0
318	20230828	131800	9171212	1945	1945	1945	1945	0
319	20230828	131700	9171212	1945	1945	1945	1945	0
320	20230828	131600	9171212	1945	1945	1945	1945	0
321	20230828	131500	9171212	1945	1945	1945	1945	0
322	20230828	131400	9171212	1945	1945	1945	1945	0
323	20230828	131300	9171212	1945	1945	1945	1945	0
324	20230828	131200	9171212	1945	1945	1945	1945	0
325	20230828	131100	9171212	1945	1945	1945	1945	0
326	20230828	131000	9171212	1945	1945	1945	1945	40
327	20230828	130900	9093412	1945	1945	1945	1945	0
328	20230828	130800	9093412	1945	1945	1945	1945	50
329	20230828	130700	8996162	1955	1955	1955	1955	0
330	20230828	130600	8996162	1955	1955	1955	1955	0
331	20230828	130500	8996162	1955	1955	1955	1955	0
332	20230828	130400	8996162	1955	1954	1955	1954	6
333	20230828	130300	8984437	1945	1945	1945	1945	0
334	20230828	130200	8984437	1945	1945	1945	1945	0
335	20230828	130100	8984437	1945	1949	1949	1945	30
336	20230828	130000	8926033	1955	1955	1955	1955	0
337	20230828	125900	8926033	1955	1955	1955	1955	10
338	20230828	125800	8906483	1959	1959	1959	1959	0
339	20230828	125700	8906483	1959	1959	1959	1959	0
340	20230828	125600	8906483	1959	1959	1959	1959	0
341	20230828	125500	8906483	1959	1959	1959	1959	0
342	20230828	125400	8906483	1959	1959	1959	1959	0
343	20230828	125300	8906483	1959	1959	1959	1959	0
344	20230828	125200	8906483	1959	1959	1959	1959	0
345	20230828	125100	8906483	1959	1959	1959	1959	0
346	20230828	125000	8906483	1959	1959	1959	1959	0
347	20230828	124900	8906483	1959	1959	1959	1959	0
348	20230828	124800	8906483	1959	1959	1959	1959	0
349	20230828	124700	8906483	1959	1958	1959	1958	2
350	20230828	124600	8902566	1959	1959	1959	1959	0
351	20230828	124500	8902566	1959	1959	1959	1959	0
352	20230828	124400	8902566	1959	1959	1959	1959	0
353	20230828	124300	8902566	1959	1959	1959	1959	0
354	20230828	124200	8902566	1959	1959	1959	1959	0
355	20230828	124100	8902566	1959	1959	1959	1959	1
356	20230828	124000	8900607	1959	1949	1959	1948	280
357	20230828	123900	8354887	1959	1959	1959	1959	255
358	20230828	123800	7855342	1962	1962	1962	1962	0
359	20230828	123700	7855342	1962	1962	1962	1962	0
360	20230828	123600	7855342	1962	1962	1962	1962	0
361	20230828	123500	7855342	1962	1962	1962	1962	0
362	20230828	123400	7855342	1962	1962	1962	1962	0
363	20230828	123300	7855342	1962	1962	1962	1962	0
364	20230828	123200	7855342	1962	1962	1962	1962	0
365	20230828	123100	7855342	1962	1962	1962	1962	0
366	20230828	123000	7855342	1962	1962	1962	1962	0
367	20230828	122900	7855342	1962	1962	1962	1962	0
368	20230828	122800	7855342	1962	1962	1962	1962	0
369	20230828	122700	7855342	1962	1962	1962	1962	0
370	20230828	122600	7855342	1962	1962	1962	1962	0
371	20230828	122500	7855342	1962	1962	1962	1962	0
372	20230828	122400	7855342	1962	1962	1962	1962	0
373	20230828	122300	7855342	1962	1962	1962	1962	0
374	20230828	122200	7855342	1962	1962	1962	1962	0
375	20230828	122100	7855342	1962	1962	1962	1962	0
376	20230828	122000	7855342	1962	1962	1962	1962	0
377	20230828	121900	7855342	1962	1962	1962	1962	0
378	20230828	121800	7855342	1962	1962	1962	1962	0
379	20230828	121700	7855342	1962	1962	1962	1962	0
380	20230828	121600	7855342	1962	1962	1962	1962	0
381	20230828	121500	7855342	1962	1962	1962	1962	0
382	20230828	121400	7855342	1962	1958	1962	1958	47
383	20230828	121300	7763299	1958	1950	1958	1950	3
384	20230828	121200	7757441	1950	1958	1958	1950	41
385	20230828	121100	7677416	1958	1958	1958	1958	0
386	20230828	121000	7677416	1958	1958	1958	1958	13
387	20230828	120900	7651962	1959	1959	1959	1959	0
388	20230828	120800	7651962	1959	1955	1959	1955	86
389	20230828	120700	7483809	1955	1953	1955	1953	17
390	20230828	120600	7450579	1952	1950	1952	1950	484
391	20230828	120500	6506775	1950	1950	1950	1950	0
392	20230828	120400	6506775	1950	1950	1950	1950	0
393	20230828	120300	6506775	1950	1950	1950	1950	0
394	20230828	120200	6506775	1950	1950	1950	1950	0
395	20230828	120100	6506775	1950	1950	1950	1950	5
396	20230828	120000	6497025	1950	1950	1950	1950	0
397	20230828	115900	6497025	1950	1950	1950	1950	0
398	20230828	115800	6497025	1950	1950	1950	1950	0
399	20230828	115700	6497025	1950	1950	1950	1950	0
400	20230828	115600	6497025	1950	1950	1950	1950	0
401	20230828	115500	6497025	1950	1950	1950	1950	0
402	20230828	115400	6497025	1950	1950	1950	1950	0
403	20230828	115300	6497025	1950	1950	1950	1950	0
404	20230828	115200	6497025	1950	1950	1950	1950	0
405	20230828	115100	6497025	1950	1950	1950	1950	0
406	20230828	115000	6497025	1950	1948	1950	1948	104
407	20230828	114900	6294330	1947	1947	1947	1947	2
408	20230828	114800	6290436	1946	1946	1946	1946	0
409	20230828	114700	6290436	1946	1946	1946	1946	0
410	20230828	114600	6290436	1946	1946	1946	1946	2
411	20230828	114500	6286544	1945	1945	1945	1945	0
412	20230828	114400	6286544	1945	1945	1945	1945	0
413	20230828	114300	6286544	1945	1945	1945	1945	0
414	20230828	114200	6286544	1945	1945	1945	1945	0
415	20230828	114100	6286544	1945	1945	1945	1945	0
416	20230828	114000	6286544	1945	1945	1945	1945	0
417	20230828	113900	6286544	1945	1943	1945	1943	443
418	20230828	113800	5425613	1943	1943	1943	1943	100
419	20230828	113700	5231313	1943	1943	1943	1943	0
420	20230828	113600	5231313	1943	1943	1943	1943	0
421	20230828	113500	5231313	1943	1943	1943	1943	0
422	20230828	113400	5231313	1943	1943	1943	1943	0
423	20230828	113300	5231313	1943	1943	1943	1943	0
424	20230828	113200	5231313	1943	1943	1943	1943	0
425	20230828	113100	5231313	1943	1943	1943	1943	0
426	20230828	113000	5231313	1943	1943	1943	1943	2
427	20230828	112900	5227427	1942	1942	1942	1942	0
428	20230828	112800	5227427	1942	1942	1942	1942	0
429	20230828	112700	5227427	1942	1942	1942	1942	244
430	20230828	112600	4753579	1942	1942	1942	1942	0
431	20230828	112500	4753579	1942	1942	1942	1942	0
432	20230828	112400	4753579	1942	1942	1942	1942	0
433	20230828	112300	4753579	1942	1942	1942	1942	0
434	20230828	112200	4753579	1942	1942	1942	1942	6
435	20230828	112100	4741927	1942	1942	1942	1942	0
436	20230828	112000	4741927	1942	1942	1942	1942	650
437	20230828	111900	3479627	1942	1942	1942	1942	0
438	20230828	111800	3479627	1942	1942	1942	1942	0
439	20230828	111700	3479627	1942	1942	1942	1942	0
440	20230828	111600	3479627	1942	1934	1942	1934	137
441	20230828	111500	3214661	1942	1942	1942	1942	2
442	20230828	111400	3210777	1942	1942	1942	1942	0
443	20230828	111300	3210777	1942	1942	1942	1942	0
444	20230828	111200	3210777	1942	1942	1942	1942	0
445	20230828	111100	3210777	1942	1942	1942	1942	0
446	20230828	111000	3210777	1942	1942	1942	1942	0
447	20230828	110900	3210777	1942	1942	1942	1942	0
448	20230828	110800	3210777	1942	1942	1942	1942	0
449	20230828	110700	3210777	1942	1942	1942	1942	0
450	20230828	110600	3210777	1942	1942	1942	1942	0
451	20230828	110500	3210777	1942	1942	1942	1942	0
452	20230828	110400	3210777	1942	1942	1942	1942	0
453	20230828	110300	3210777	1942	1942	1942	1942	0
454	20230828	110200	3210777	1942	1942	1942	1942	0
455	20230828	110100	3210777	1942	1942	1942	1942	1
456	20230828	110000	3208835	1933	1933	1933	1933	0
457	20230828	105900	3208835	1933	1933	1933	1933	20
458	20230828	105800	3170175	1942	1942	1942	1942	0
459	20230828	105700	3170175	1942	1942	1942	1942	0
460	20230828	105600	3170175	1942	1942	1942	1942	0
461	20230828	105500	3170175	1942	1942	1942	1942	0
462	20230828	105400	3170175	1942	1942	1942	1942	0
463	20230828	105300	3170175	1942	1942	1942	1942	0
464	20230828	105200	3170175	1942	1942	1942	1942	20
465	20230828	105100	3131335	1942	1941	1942	1941	100
466	20230828	105000	2937201	1941	1941	1941	1941	0
467	20230828	104900	2937201	1941	1941	1941	1941	1
468	20230828	104800	2935260	1941	1941	1941	1941	0
469	20230828	104700	2935260	1941	1941	1941	1941	20
470	20230828	104600	2896440	1941	1941	1941	1941	0
471	20230828	104500	2896440	1941	1941	1941	1941	0
472	20230828	104400	2896440	1941	1941	1941	1941	0
473	20230828	104300	2896440	1941	1941	1941	1941	0
474	20230828	104200	2896440	1941	1941	1941	1941	0
475	20230828	104100	2896440	1941	1941	1941	1941	0
476	20230828	104000	2896440	1941	1941	1941	1941	2
477	20230828	103900	2892558	1941	1941	1941	1941	0
478	20230828	103800	2892558	1941	1941	1941	1941	0
479	20230828	103700	2892558	1941	1941	1941	1941	0
480	20230828	103600	2892558	1941	1941	1941	1941	0
481	20230828	103500	2892558	1941	1941	1941	1941	1
482	20230828	103400	2890617	1942	1942	1942	1942	0
483	20230828	103300	2890617	1942	1942	1942	1942	0
484	20230828	103200	2890617	1942	1942	1942	1942	0
485	20230828	103100	2890617	1942	1942	1942	1942	1
486	20230828	103000	2888675	1943	1943	1943	1943	1
487	20230828	102900	2886732	1932	1933	1933	1932	120
488	20230828	102800	2654785	1943	1943	1943	1943	0
489	20230828	102700	2654785	1943	1943	1943	1943	0
490	20230828	102600	2654785	1943	1943	1943	1943	0
491	20230828	102500	2654785	1943	1943	1943	1943	0
492	20230828	102400	2654785	1943	1943	1943	1943	0
493	20230828	102300	2654785	1943	1943	1943	1943	0
494	20230828	102200	2654785	1943	1943	1943	1943	0
495	20230828	102100	2654785	1943	1943	1943	1943	1
496	20230828	102000	2652842	1935	1935	1935	1935	30
497	20230828	101900	2594792	1943	1943	1943	1943	0
498	20230828	101800	2594792	1943	1943	1943	1943	0
499	20230828	101700	2594792	1943	1943	1943	1943	0
500	20230828	101600	2594792	1943	1943	1943	1943	0
501	20230828	101500	2594792	1943	1943	1943	1943	0
502	20230828	101400	2594792	1943	1943	1943	1943	0
503	20230828	101300	2594792	1943	1943	1943	1943	0
504	20230828	101200	2594792	1943	1943	1943	1943	0
505	20230828	101100	2594792	1943	1943	1943	1943	0
506	20230828	101000	2594792	1943	1943	1943	1943	0
507	20230828	100900	2594792	1943	1943	1943	1943	0
508	20230828	100800	2594792	1943	1943	1943	1943	0
509	20230828	100700	2594792	1943	1943	1943	1943	0
510	20230828	100600	2594792	1943	1943	1943	1943	0
511	20230828	100500	2594792	1943	1943	1943	1943	0
512	20230828	100400	2594792	1943	1943	1943	1943	0
513	20230828	100300	2594792	1943	1943	1943	1943	0
514	20230828	100200	2594792	1943	1943	1943	1943	1
515	20230828	100100	2592849	1935	1935	1935	1935	50
516	20230828	100000	2496099	1943	1943	1943	1943	0
517	20230828	095900	2496099	1943	1943	1943	1943	0
518	20230828	095800	2496099	1943	1943	1943	1943	0
519	20230828	095700	2496099	1943	1943	1943	1943	0
520	20230828	095600	2496099	1943	1943	1943	1943	0
521	20230828	095500	2496099	1943	1942	1943	1942	100
522	20230828	095400	2301800	1943	1943	1943	1943	0
523	20230828	095300	2301800	1943	1943	1943	1943	0
524	20230828	095200	2301800	1943	1942	1943	1942	10
525	20230828	095100	2282371	1943	1935	1943	1935	32
526	20230828	095000	2220436	1943	1943	1943	1943	0
527	20230828	094900	2220436	1943	1943	1943	1943	0
528	20230828	094800	2220436	1943	1943	1943	1943	0
529	20230828	094700	2220436	1943	1943	1943	1943	0
530	20230828	094600	2220436	1943	1943	1943	1943	0
531	20230828	094500	2220436	1943	1943	1943	1943	0
532	20230828	094400	2220436	1943	1943	1943	1943	0
533	20230828	094300	2220436	1943	1943	1943	1943	0
534	20230828	094200	2220436	1943	1943	1943	1943	1
535	20230828	094100	2218493	1943	1942	1943	1942	26
536	20230828	094000	2168000	1942	1942	1942	1942	0
537	20230828	093900	2168000	1942	1942	1942	1942	4
538	20230828	093800	2160232	1942	1942	1942	1942	1
539	20230828	093700	2158290	1943	1943	1943	1943	0
540	20230828	093600	2158290	1943	1943	1943	1943	0
541	20230828	093500	2158290	1943	1943	1943	1943	0
542	20230828	093400	2158290	1943	1943	1943	1943	0
543	20230828	093300	2158290	1943	1943	1943	1943	0
544	20230828	093200	2158290	1943	1942	1943	1942	257
545	20230828	093100	1659013	1944	1944	1944	1944	0
546	20230828	093000	1659013	1944	1944	1944	1944	0
547	20230828	092900	1659013	1944	1944	1944	1944	0
548	20230828	092800	1659013	1944	1944	1944	1944	0
549	20230828	092700	1659013	1944	1944	1944	1944	0
550	20230828	092600	1659013	1944	1944	1944	1944	7
551	20230828	092500	1645405	1944	1944	1944	1944	4
552	20230828	092400	1637629	1934	1934	1934	1934	0
553	20230828	092300	1637629	1934	1934	1934	1934	0
554	20230828	092200	1637629	1934	1934	1934	1934	0
555	20230828	092100	1637629	1934	1934	1934	1934	0
556	20230828	092000	1637629	1934	1934	1934	1934	0
557	20230828	091900	1637629	1934	1934	1934	1934	383
558	20230828	091800	896907	1934	1934	1934	1934	1
559	20230828	091700	894973	1934	1933	1934	1930	3
560	20230828	091600	889176	1934	1932	1934	1929	34
561	20230828	091500	823509	1934	1934	1934	1934	0
562	20230828	091400	823509	1934	1934	1934	1934	1
563	20230828	091300	821575	1934	1934	1934	1934	0
564	20230828	091200	821575	1934	1934	1934	1934	0
565	20230828	091100	821575	1934	1934	1934	1934	0
566	20230828	091000	821575	1934	1934	1934	1934	0
567	20230828	090900	821575	1934	1934	1934	1934	0
568	20230828	090800	821575	1934	1934	1934	1934	0
569	20230828	090700	821575	1934	1934	1934	1934	0
570	20230828	090600	821575	1934	1934	1934	1934	0
571	20230828	090500	821575	1934	1934	1934	1934	2
572	20230828	090400	817707	1933	1933	1933	1933	375
573	20230828	090300	92832	1934	1934	1934	1934	0
574	20230828	090200	92832	1934	1934	1934	1934	0
575	20230828	090100	92832	1934	1934	1934	1934	0
576	20230828	090000	92832	1934	1934	1934	1934	48