KissMeData/023790/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185900	29995955	1953	1953	1953	1953	18
3	20230803	185800	29995955	1953	1953	1953	1953	0
4	20230803	185700	29995955	1953	1953	1953	1953	0
5	20230803	185600	29995955	1953	1953	1953	1953	0
6	20230803	185500	29995955	1953	1953	1953	1953	0
7	20230803	185400	29995955	1953	1953	1953	1953	0
8	20230803	185300	29995955	1953	1953	1953	1953	0
9	20230803	185200	29995955	1953	1953	1953	1953	0
10	20230803	185100	29995955	1953	1953	1953	1953	0
11	20230803	185000	29995955	1953	1953	1953	1953	0
12	20230803	184900	29995955	1953	1953	1953	1953	0
13	20230803	184800	29995955	1953	1953	1953	1953	0
14	20230803	184700	29995955	1953	1953	1953	1953	0
15	20230803	184600	29995955	1953	1953	1953	1953	0
16	20230803	184500	29995955	1953	1953	1953	1953	0
17	20230803	184400	29995955	1953	1953	1953	1953	0
18	20230803	184300	29995955	1953	1953	1953	1953	0
19	20230803	184200	29995955	1953	1953	1953	1953	0
20	20230803	184100	29995955	1953	1953	1953	1953	0
21	20230803	184000	29995955	1953	1953	1953	1953	0
22	20230803	183900	29995955	1953	1953	1953	1953	0
23	20230803	183800	29995955	1953	1953	1953	1953	0
24	20230803	183700	29995955	1953	1953	1953	1953	0
25	20230803	183600	29995955	1953	1953	1953	1953	0
26	20230803	183500	29995955	1953	1953	1953	1953	0
27	20230803	183400	29995955	1953	1953	1953	1953	0
28	20230803	183300	29995955	1953	1953	1953	1953	0
29	20230803	183200	29995955	1953	1953	1953	1953	0
30	20230803	183100	29995955	1953	1953	1953	1953	0
31	20230803	183000	29995955	1953	1953	1953	1953	0
32	20230803	182900	29995955	1953	1953	1953	1953	18
33	20230803	182800	29995955	1953	1953	1953	1953	0
34	20230803	182700	29995955	1953	1953	1953	1953	0
35	20230803	182600	29995955	1953	1953	1953	1953	0
36	20230803	182500	29995955	1953	1953	1953	1953	0
37	20230803	182400	29995955	1953	1953	1953	1953	0
38	20230803	182300	29995955	1953	1953	1953	1953	0
39	20230803	182200	29995955	1953	1953	1953	1953	0
40	20230803	182100	29995955	1953	1953	1953	1953	0
41	20230803	182000	29995955	1953	1953	1953	1953	0
42	20230803	181900	29995955	1953	1953	1953	1953	0
43	20230803	181800	29995955	1953	1953	1953	1953	0
44	20230803	181700	29995955	1953	1953	1953	1953	0
45	20230803	181600	29995955	1953	1953	1953	1953	0
46	20230803	181500	29995955	1953	1953	1953	1953	0
47	20230803	181400	29995955	1953	1953	1953	1953	0
48	20230803	181300	29995955	1953	1953	1953	1953	0
49	20230803	181200	29995955	1953	1953	1953	1953	0
50	20230803	181100	29995955	1953	1953	1953	1953	0
51	20230803	181000	29995955	1953	1953	1953	1953	0
52	20230803	180900	29995955	1953	1953	1953	1953	0
53	20230803	180800	29995955	1953	1953	1953	1953	0
54	20230803	180700	29995955	1953	1953	1953	1953	0
55	20230803	180600	29995955	1953	1953	1953	1953	0
56	20230803	180500	29995955	1953	1953	1953	1953	0
57	20230803	180400	29995955	1953	1953	1953	1953	0
58	20230803	180300	29995955	1953	1953	1953	1953	0
59	20230803	180200	29995955	1953	1953	1953	1953	0
60	20230803	180100	29995955	1953	1953	1953	1953	0
61	20230803	180000	29995955	1953	1953	1953	1953	0
62	20230803	175900	29995955	1953	1953	1953	1953	18
63	20230803	175800	29995955	1953	1953	1953	1953	0
64	20230803	175700	29995955	1953	1953	1953	1953	0
65	20230803	175600	29995955	1953	1953	1953	1953	0
66	20230803	175500	29995955	1953	1953	1953	1953	0
67	20230803	175400	29995955	1953	1953	1953	1953	0
68	20230803	175300	29995955	1953	1953	1953	1953	0
69	20230803	175200	29995955	1953	1953	1953	1953	0
70	20230803	175100	29995955	1953	1953	1953	1953	0
71	20230803	175000	29995955	1953	1953	1953	1953	0
72	20230803	174900	29995955	1953	1953	1953	1953	0
73	20230803	174800	29995955	1953	1953	1953	1953	0
74	20230803	174700	29995955	1953	1953	1953	1953	0
75	20230803	174600	29995955	1953	1953	1953	1953	0
76	20230803	174500	29995955	1953	1953	1953	1953	0
77	20230803	174400	29995955	1953	1953	1953	1953	0
78	20230803	174300	29995955	1953	1953	1953	1953	0
79	20230803	174200	29995955	1953	1953	1953	1953	0
80	20230803	174100	29995955	1953	1953	1953	1953	0
81	20230803	174000	29995955	1953	1953	1953	1953	0
82	20230803	173900	29995955	1953	1953	1953	1953	0
83	20230803	173800	29995955	1953	1953	1953	1953	0
84	20230803	173700	29995955	1953	1953	1953	1953	0
85	20230803	173600	29995955	1953	1953	1953	1953	0
86	20230803	173500	29995955	1953	1953	1953	1953	0
87	20230803	173400	29995955	1953	1953	1953	1953	0
88	20230803	173300	29995955	1953	1953	1953	1953	0
89	20230803	173200	29995955	1953	1953	1953	1953	0
90	20230803	173100	29995955	1953	1953	1953	1953	0
91	20230803	173000	29995955	1953	1953	1953	1953	0
92	20230803	172900	29995955	1953	1953	1953	1953	18
93	20230803	172800	29995955	1953	1953	1953	1953	0
94	20230803	172700	29995955	1953	1953	1953	1953	0
95	20230803	172600	29995955	1953	1953	1953	1953	0
96	20230803	172500	29995955	1953	1953	1953	1953	0
97	20230803	172400	29995955	1953	1953	1953	1953	0
98	20230803	172300	29995955	1953	1953	1953	1953	0
99	20230803	172200	29995955	1953	1953	1953	1953	0
100	20230803	172100	29995955	1953	1953	1953	1953	0
101	20230803	172000	29995955	1953	1953	1953	1953	0
102	20230803	171900	29995955	1953	1953	1953	1953	0
103	20230803	171800	29995955	1953	1953	1953	1953	0
104	20230803	171700	29995955	1953	1953	1953	1953	0
105	20230803	171600	29995955	1953	1953	1953	1953	0
106	20230803	171500	29995955	1953	1953	1953	1953	0
107	20230803	171400	29995955	1953	1953	1953	1953	0
108	20230803	171300	29995955	1953	1953	1953	1953	0
109	20230803	171200	29995955	1953	1953	1953	1953	0
110	20230803	171100	29995955	1953	1953	1953	1953	0
111	20230803	171000	29995955	1953	1953	1953	1953	0
112	20230803	170900	29995955	1953	1953	1953	1953	0
113	20230803	170800	29995955	1953	1953	1953	1953	0
114	20230803	170700	29995955	1953	1953	1953	1953	0
115	20230803	170600	29995955	1953	1953	1953	1953	0
116	20230803	170500	29995955	1953	1953	1953	1953	0
117	20230803	170400	29995955	1953	1953	1953	1953	0
118	20230803	170300	29995955	1953	1953	1953	1953	0
119	20230803	170200	29995955	1953	1953	1953	1953	0
120	20230803	170100	29995955	1953	1953	1953	1953	0
121	20230803	170000	29995955	1953	1953	1953	1953	0
122	20230803	165900	29995955	1953	1953	1953	1953	18
123	20230803	165800	29995955	1953	1953	1953	1953	0
124	20230803	165700	29995955	1953	1953	1953	1953	0
125	20230803	165600	29995955	1953	1953	1953	1953	0
126	20230803	165500	29995955	1953	1953	1953	1953	0
127	20230803	165400	29995955	1953	1953	1953	1953	0
128	20230803	165300	29995955	1953	1953	1953	1953	0
129	20230803	165200	29995955	1953	1953	1953	1953	0
130	20230803	165100	29995955	1953	1953	1953	1953	0
131	20230803	165000	29995955	1953	1953	1953	1953	0
132	20230803	164900	29995955	1953	1953	1953	1953	0
133	20230803	164800	29995955	1953	1953	1953	1953	0
134	20230803	164700	29995955	1953	1953	1953	1953	0
135	20230803	164600	29995955	1953	1953	1953	1953	0
136	20230803	164500	29995955	1953	1953	1953	1953	0
137	20230803	164400	29995955	1953	1953	1953	1953	0
138	20230803	164300	29995955	1953	1953	1953	1953	0
139	20230803	164200	29995955	1953	1953	1953	1953	0
140	20230803	164100	29995955	1953	1953	1953	1953	0
141	20230803	164000	29995955	1953	1953	1953	1953	0
142	20230803	163900	29995955	1953	1953	1953	1953	0
143	20230803	163800	29995955	1953	1953	1953	1953	0
144	20230803	163700	29995955	1953	1953	1953	1953	0
145	20230803	163600	29995955	1953	1953	1953	1953	0
146	20230803	163500	29995955	1953	1953	1953	1953	0
147	20230803	163400	29995955	1953	1953	1953	1953	0
148	20230803	163300	29995955	1953	1953	1953	1953	0
149	20230803	163200	29995955	1953	1953	1953	1953	0
150	20230803	163100	29995955	1953	1953	1953	1953	0
151	20230803	163000	29995955	1953	1953	1953	1953	0
152	20230803	162900	29995955	1953	1953	1953	1953	18
153	20230803	162800	29995955	1953	1953	1953	1953	0
154	20230803	162700	29995955	1953	1953	1953	1953	0
155	20230803	162600	29995955	1953	1953	1953	1953	0
156	20230803	162500	29995955	1953	1953	1953	1953	0
157	20230803	162400	29995955	1953	1953	1953	1953	0
158	20230803	162300	29995955	1953	1953	1953	1953	0
159	20230803	162200	29995955	1953	1953	1953	1953	0
160	20230803	162100	29995955	1953	1953	1953	1953	0
161	20230803	162000	29995955	1953	1953	1953	1953	0
162	20230803	161900	29995955	1953	1953	1953	1953	0
163	20230803	161800	29995955	1953	1953	1953	1953	0
164	20230803	161700	29995955	1953	1953	1953	1953	0
165	20230803	161600	29995955	1953	1953	1953	1953	0
166	20230803	161500	29995955	1953	1953	1953	1953	0
167	20230803	161400	29995955	1953	1953	1953	1953	0
168	20230803	161300	29995955	1953	1953	1953	1953	0
169	20230803	161200	29995955	1953	1953	1953	1953	0
170	20230803	161100	29995955	1953	1953	1953	1953	0
171	20230803	161000	29995955	1953	1953	1953	1953	0
172	20230803	160900	29995955	1953	1953	1953	1953	0
173	20230803	160800	29995955	1953	1953	1953	1953	0
174	20230803	160700	29995955	1953	1953	1953	1953	0
175	20230803	160600	29995955	1953	1953	1953	1953	0
176	20230803	160500	29995955	1953	1953	1953	1953	0
177	20230803	160400	29995955	1953	1953	1953	1953	0
178	20230803	160300	29995955	1953	1953	1953	1953	0
179	20230803	160200	29995955	1953	1953	1953	1953	0
180	20230803	160100	29995955	1953	1953	1953	1953	0
181	20230803	160000	29995955	1953	1953	1953	1953	0
182	20230803	155900	29995955	1953	1953	1953	1953	18
183	20230803	155800	29995955	1953	1953	1953	1953	0
184	20230803	155700	29995955	1953	1953	1953	1953	0
185	20230803	155600	29995955	1953	1953	1953	1953	0
186	20230803	155500	29995955	1953	1953	1953	1953	0
187	20230803	155400	29995955	1953	1953	1953	1953	0
188	20230803	155300	29995955	1953	1953	1953	1953	0
189	20230803	155200	29995955	1953	1953	1953	1953	0
190	20230803	155100	29995955	1953	1953	1953	1953	0
191	20230803	155000	29995955	1953	1953	1953	1953	0
192	20230803	154900	29995955	1953	1953	1953	1953	0
193	20230803	154800	29995955	1953	1953	1953	1953	0
194	20230803	154700	29995955	1953	1953	1953	1953	0
195	20230803	154600	29995955	1953	1953	1953	1953	0
196	20230803	154500	29995955	1953	1953	1953	1953	0
197	20230803	154400	29995955	1953	1953	1953	1953	0
198	20230803	154300	29995955	1953	1953	1953	1953	0
199	20230803	154200	29995955	1953	1953	1953	1953	0
200	20230803	154100	29995955	1953	1953	1953	1953	0
201	20230803	154000	29995955	1953	1953	1953	1953	0
202	20230803	153900	29995955	1953	1953	1953	1953	0
203	20230803	153800	29995955	1953	1953	1953	1953	0
204	20230803	153700	29995955	1953	1953	1953	1953	0
205	20230803	153600	29995955	1953	1953	1953	1953	0
206	20230803	153500	29995955	1953	1953	1953	1953	0
207	20230803	153400	29995955	1953	1953	1953	1953	0
208	20230803	153300	29995955	1953	1953	1953	1953	0
209	20230803	153200	29995955	1953	1953	1953	1953	0
210	20230803	153100	29995955	1953	1953	1953	1953	0
211	20230803	153000	29995955	1953	1953	1953	1953	18
212	20230803	152900	29960801	1949	1949	1949	1949	0
213	20230803	152800	29960801	1949	1949	1949	1949	0
214	20230803	152700	29960801	1949	1949	1949	1949	0
215	20230803	152600	29960801	1949	1949	1949	1949	0
216	20230803	152500	29960801	1949	1949	1949	1949	0
217	20230803	152400	29960801	1949	1949	1949	1949	0
218	20230803	152300	29960801	1949	1949	1949	1949	0
219	20230803	152200	29960801	1949	1949	1949	1949	0
220	20230803	152100	29960801	1949	1949	1949	1949	0
221	20230803	152000	29960801	1949	1949	1949	1949	0
222	20230803	151900	29960801	1949	1950	1950	1949	10
223	20230803	151800	29941302	1950	1950	1950	1950	2
224	20230803	151700	29937402	1950	1950	1950	1950	2
225	20230803	151600	29933502	1950	1933	1950	1933	18
226	20230803	151500	29898654	1916	1916	1916	1916	0
227	20230803	151400	29898654	1916	1916	1916	1916	0
228	20230803	151300	29898654	1916	1916	1916	1916	0
229	20230803	151200	29898654	1916	1916	1916	1916	0
230	20230803	151100	29898654	1916	1916	1916	1916	0
231	20230803	151000	29898654	1916	1916	1916	1916	0
232	20230803	150900	29898654	1916	1916	1916	1916	0
233	20230803	150800	29898654	1916	1916	1916	1916	2
234	20230803	150700	29894822	1916	1916	1916	1916	0
235	20230803	150600	29894822	1916	1916	1916	1916	0
236	20230803	150500	29894822	1916	1916	1916	1916	0
237	20230803	150400	29894822	1916	1916	1916	1916	0
238	20230803	150300	29894822	1916	1916	1916	1916	0
239	20230803	150200	29894822	1916	1916	1916	1916	1
240	20230803	150100	29892906	1916	1916	1916	1916	0
241	20230803	150000	29892906	1916	1916	1916	1916	0
242	20230803	145900	29892906	1916	1916	1916	1916	0
243	20230803	145800	29892906	1916	1916	1916	1916	0
244	20230803	145700	29892906	1916	1916	1916	1916	0
245	20230803	145600	29892906	1916	1916	1916	1916	0
246	20230803	145500	29892906	1916	1916	1916	1916	0
247	20230803	145400	29892906	1916	1916	1916	1916	0
248	20230803	145300	29892906	1916	1916	1916	1916	0
249	20230803	145200	29892906	1916	1916	1916	1916	24
250	20230803	145100	29846922	1916	1915	1916	1915	53
251	20230803	145000	29745375	1916	1931	1931	1915	125
252	20230803	144900	29505100	1925	1903	1931	1903	1317
253	20230803	144800	26971719	1903	1903	1903	1903	0
254	20230803	144700	26971719	1903	1903	1903	1903	2
255	20230803	144600	26967913	1903	1903	1903	1903	7
256	20230803	144500	26954592	1903	1903	1903	1903	1
257	20230803	144400	26952689	1903	1903	1903	1903	6
258	20230803	144300	26941271	1903	1903	1903	1903	1
259	20230803	144200	26939368	1904	1904	1904	1904	1
260	20230803	144100	26937464	1903	1903	1903	1903	1
261	20230803	144000	26935561	1902	1902	1902	1902	0
262	20230803	143900	26935561	1902	1902	1902	1902	0
263	20230803	143800	26935561	1902	1902	1902	1902	0
264	20230803	143700	26935561	1902	1902	1902	1902	0
265	20230803	143600	26935561	1902	1902	1902	1902	0
266	20230803	143500	26935561	1902	1902	1902	1902	0
267	20230803	143400	26935561	1902	1902	1902	1902	0
268	20230803	143300	26935561	1902	1902	1902	1902	0
269	20230803	143200	26935561	1902	1902	1902	1902	0
270	20230803	143100	26935561	1902	1902	1902	1902	6
271	20230803	143000	26924149	1902	1902	1902	1902	6
272	20230803	142900	26912737	1902	1902	1902	1901	16
273	20230803	142800	26882315	1902	1902	1902	1902	5
274	20230803	142700	26872805	1902	1902	1902	1902	6
275	20230803	142600	26861393	1902	1901	1902	1901	7
276	20230803	142500	26848082	1901	1901	1901	1901	4
277	20230803	142400	26840478	1901	1901	1901	1901	5
278	20230803	142300	26830973	1901	1901	1901	1901	6
279	20230803	142200	26819567	1901	1901	1901	1901	2
280	20230803	142100	26815765	1900	1900	1900	1900	0
281	20230803	142000	26815765	1900	1900	1900	1900	0
282	20230803	141900	26815765	1900	1900	1900	1900	0
283	20230803	141800	26815765	1900	1900	1900	1900	0
284	20230803	141700	26815765	1900	1900	1900	1900	0
285	20230803	141600	26815765	1900	1900	1900	1900	11
286	20230803	141500	26794865	1901	1901	1901	1901	0
287	20230803	141400	26794865	1901	1901	1901	1901	0
288	20230803	141300	26794865	1901	1901	1901	1901	0
289	20230803	141200	26794865	1901	1901	1901	1901	1
290	20230803	141100	26792964	1901	1901	1901	1900	15
291	20230803	141000	26764461	1901	1901	1901	1901	1
292	20230803	140900	26762560	1901	1901	1901	1901	0
293	20230803	140800	26762560	1901	1901	1901	1901	1
294	20230803	140700	26760659	1901	1902	1902	1901	281
295	20230803	140600	26226477	1915	1915	1915	1915	0
296	20230803	140500	26226477	1915	1915	1915	1915	0
297	20230803	140400	26226477	1915	1915	1915	1915	0
298	20230803	140300	26226477	1915	1915	1915	1915	0
299	20230803	140200	26226477	1915	1915	1915	1915	0
300	20230803	140100	26226477	1915	1915	1915	1915	0
301	20230803	140000	26226477	1915	1902	1915	1902	10
302	20230803	135900	26207340	1903	1903	1903	1903	0
303	20230803	135800	26207340	1903	1903	1903	1903	0
304	20230803	135700	26207340	1903	1903	1903	1903	0
305	20230803	135600	26207340	1903	1903	1903	1903	0
306	20230803	135500	26207340	1903	1903	1903	1903	0
307	20230803	135400	26207340	1903	1903	1903	1903	0
308	20230803	135300	26207340	1903	1903	1903	1903	0
309	20230803	135200	26207340	1903	1903	1903	1903	15
310	20230803	135100	26178795	1905	1904	1905	1904	2
311	20230803	135000	26174986	1903	1903	1903	1903	0
312	20230803	134900	26174986	1903	1903	1903	1903	0
313	20230803	134800	26174986	1903	1903	1903	1903	0
314	20230803	134700	26174986	1903	1903	1903	1903	0
315	20230803	134600	26174986	1903	1903	1903	1903	0
316	20230803	134500	26174986	1903	1903	1903	1903	0
317	20230803	134400	26174986	1903	1903	1903	1903	0
318	20230803	134300	26174986	1903	1903	1903	1903	0
319	20230803	134200	26174986	1903	1903	1903	1903	0
320	20230803	134100	26174986	1903	1903	1903	1903	0
321	20230803	134000	26174986	1903	1903	1903	1903	0
322	20230803	133900	26174986	1903	1903	1903	1903	0
323	20230803	133800	26174986	1903	1903	1903	1903	0
324	20230803	133700	26174986	1903	1903	1903	1903	1
325	20230803	133600	26173083	1902	1903	1903	1902	14
326	20230803	133500	26146442	1902	1902	1902	1902	0
327	20230803	133400	26146442	1902	1902	1902	1902	0
328	20230803	133300	26146442	1902	1902	1902	1902	0
329	20230803	133200	26146442	1902	1902	1902	1902	0
330	20230803	133100	26146442	1902	1902	1902	1902	0
331	20230803	133000	26146442	1902	1902	1902	1902	2
332	20230803	132900	26142638	1903	1903	1903	1903	0
333	20230803	132800	26142638	1903	1903	1903	1903	0
334	20230803	132700	26142638	1903	1903	1903	1903	0
335	20230803	132600	26142638	1903	1903	1903	1903	0
336	20230803	132500	26142638	1903	1903	1903	1903	0
337	20230803	132400	26142638	1903	1903	1903	1903	0
338	20230803	132300	26142638	1903	1903	1903	1903	0
339	20230803	132200	26142638	1903	1903	1903	1903	0
340	20230803	132100	26142638	1903	1903	1903	1903	0
341	20230803	132000	26142638	1903	1903	1903	1903	0
342	20230803	131900	26142638	1903	1903	1903	1903	0
343	20230803	131800	26142638	1903	1903	1903	1903	0
344	20230803	131700	26142638	1903	1903	1903	1903	0
345	20230803	131600	26142638	1903	1903	1903	1903	0
346	20230803	131500	26142638	1903	1903	1903	1903	0
347	20230803	131400	26142638	1903	1903	1903	1903	0
348	20230803	131300	26142638	1903	1903	1903	1903	0
349	20230803	131200	26142638	1903	1903	1903	1903	0
350	20230803	131100	26142638	1903	1903	1903	1903	0
351	20230803	131000	26142638	1903	1903	1903	1903	1
352	20230803	130900	26140735	1903	1903	1903	1903	0
353	20230803	130800	26140735	1903	1903	1903	1903	0
354	20230803	130700	26140735	1903	1903	1903	1903	2
355	20230803	130600	26136929	1902	1903	1903	1902	3
356	20230803	130500	26131221	1903	1903	1903	1903	0
357	20230803	130400	26131221	1903	1903	1903	1903	0
358	20230803	130300	26131221	1903	1903	1903	1903	0
359	20230803	130200	26131221	1903	1903	1903	1903	0
360	20230803	130100	26131221	1903	1903	1903	1903	0
361	20230803	130000	26131221	1903	1903	1903	1903	0
362	20230803	125900	26131221	1903	1903	1903	1903	0
363	20230803	125800	26131221	1903	1903	1903	1903	0
364	20230803	125700	26131221	1903	1903	1903	1903	0
365	20230803	125600	26131221	1903	1903	1903	1903	0
366	20230803	125500	26131221	1903	1903	1903	1903	0
367	20230803	125400	26131221	1903	1903	1903	1903	2
368	20230803	125300	26127415	1903	1903	1903	1903	6
369	20230803	125200	26115997	1903	1903	1903	1903	7
370	20230803	125100	26102676	1903	1903	1903	1903	5
371	20230803	125000	26093161	1903	1903	1903	1903	5
372	20230803	124900	26083646	1903	1903	1903	1903	6
373	20230803	124800	26072228	1903	1903	1903	1903	5
374	20230803	124700	26062713	1903	1903	1903	1903	6
375	20230803	124600	26051295	1903	1903	1903	1903	5
376	20230803	124500	26041780	1903	1903	1903	1903	5
377	20230803	124400	26032265	1903	1903	1914	1903	5
378	20230803	124300	26022739	1903	1903	1903	1903	3
379	20230803	124200	26017030	1903	1903	1914	1903	21
380	20230803	124100	25976906	1903	1902	1910	1902	5
381	20230803	124000	25967385	1901	1901	1901	1901	0
382	20230803	123900	25967385	1901	1902	1902	1901	140
383	20230803	123800	25701244	1902	1902	1902	1902	0
384	20230803	123700	25701244	1902	1902	1902	1902	1
385	20230803	123600	25699342	1905	1905	1905	1905	0
386	20230803	123500	25699342	1905	1905	1905	1905	1
387	20230803	123400	25697437	1907	1907	1907	1907	0
388	20230803	123300	25697437	1907	1907	1907	1907	7
389	20230803	123200	25684088	1906	1906	1906	1906	0
390	20230803	123100	25684088	1906	1906	1906	1906	0
391	20230803	123000	25684088	1906	1906	1906	1906	0
392	20230803	122900	25684088	1906	1906	1906	1906	0
393	20230803	122800	25684088	1906	1906	1906	1906	0
394	20230803	122700	25684088	1906	1906	1906	1906	0
395	20230803	122600	25684088	1906	1906	1906	1906	0
396	20230803	122500	25684088	1906	1906	1906	1906	0
397	20230803	122400	25684088	1906	1906	1906	1906	0
398	20230803	122300	25684088	1906	1906	1906	1906	0
399	20230803	122200	25684088	1906	1902	1906	1902	2
400	20230803	122100	25680280	1901	1901	1901	1901	0
401	20230803	122000	25680280	1901	1901	1901	1901	0
402	20230803	121900	25680280	1901	1901	1901	1901	0
403	20230803	121800	25680280	1901	1901	1901	1901	0
404	20230803	121700	25680280	1901	1901	1901	1901	0
405	20230803	121600	25680280	1901	1901	1901	1901	11
406	20230803	121500	25659369	1902	1902	1902	1902	49
407	20230803	121400	25566171	1902	1901	1903	1901	13
408	20230803	121300	25541446	1901	1901	1901	1901	4
409	20230803	121200	25533842	1901	1901	1901	1901	6
410	20230803	121100	25522436	1901	1901	1901	1901	2
411	20230803	121000	25518634	1901	1901	1901	1901	0
412	20230803	120900	25518634	1901	1901	1901	1901	0
413	20230803	120800	25518634	1901	1901	1901	1901	2
414	20230803	120700	25514832	1901	1901	1901	1901	0
415	20230803	120600	25514832	1901	1901	1901	1901	2
416	20230803	120500	25511030	1901	1901	1901	1901	1
417	20230803	120400	25509129	1901	1901	1901	1901	1
418	20230803	120300	25507228	1901	1900	1901	1900	6
419	20230803	120200	25495823	1900	1900	1900	1900	1
420	20230803	120100	25493923	1899	1899	1899	1899	0
421	20230803	120000	25493923	1899	1899	1899	1899	3
422	20230803	115900	25488226	1899	1898	1899	1898	2
423	20230803	115800	25484429	1898	1898	1898	1898	5
424	20230803	115700	25474939	1896	1896	1896	1896	7
425	20230803	115600	25461667	1895	1895	1895	1895	3
426	20230803	115500	25455982	1895	1895	1895	1895	0
427	20230803	115400	25455982	1895	1895	1895	1895	0
428	20230803	115300	25455982	1895	1895	1895	1895	0
429	20230803	115200	25455982	1895	1895	1895	1895	0
430	20230803	115100	25455982	1895	1895	1895	1895	10
431	20230803	115000	25437032	1895	1895	1895	1895	0
432	20230803	114900	25437032	1895	1895	1895	1895	0
433	20230803	114800	25437032	1895	1895	1895	1895	11
434	20230803	114700	25416187	1897	1897	1897	1897	1
435	20230803	114600	25414290	1894	1894	1894	1894	0
436	20230803	114500	25414290	1894	1894	1894	1894	2
437	20230803	114400	25410502	1896	1896	1896	1896	0
438	20230803	114300	25410502	1896	1896	1896	1896	2
439	20230803	114200	25406710	1894	1893	1894	1893	5
440	20230803	114100	25397242	1893	1893	1893	1893	3
441	20230803	114000	25391563	1892	1892	1892	1892	1
442	20230803	113900	25389671	1892	1892	1892	1892	0
443	20230803	113800	25389671	1892	1891	1892	1891	8
444	20230803	113700	25374541	1891	1891	1891	1891	0
445	20230803	113600	25374541	1891	1891	1891	1891	6
446	20230803	113500	25363195	1892	1892	1892	1892	0
447	20230803	113400	25363195	1892	1892	1892	1892	0
448	20230803	113300	25363195	1892	1892	1892	1892	0
449	20230803	113200	25363195	1892	1892	1892	1892	0
450	20230803	113100	25363195	1892	1892	1892	1892	10
451	20230803	113000	25344275	1892	1892	1892	1892	0
452	20230803	112900	25344275	1892	1892	1892	1892	0
453	20230803	112800	25344275	1892	1893	1893	1892	14
454	20230803	112700	25317785	1893	1893	1893	1893	6
455	20230803	112600	25306427	1893	1893	1893	1893	4
456	20230803	112500	25298855	1893	1893	1893	1893	5
457	20230803	112400	25289390	1894	1892	1894	1892	604
458	20230803	112300	24145418	1894	1892	1894	1892	299
459	20230803	112200	23579114	1892	1891	1892	1891	10
460	20230803	112100	23560196	1892	1892	1892	1892	5
461	20230803	112000	23550736	1893	1893	1893	1893	0
462	20230803	111900	23550736	1893	1893	1893	1893	0
463	20230803	111800	23550736	1893	1893	1893	1893	138
464	20230803	111700	23289502	1893	1893	1893	1893	0
465	20230803	111600	23289502	1893	1893	1893	1893	0
466	20230803	111500	23289502	1893	1893	1893	1893	0
467	20230803	111400	23289502	1893	1893	1893	1893	0
468	20230803	111300	23289502	1893	1893	1893	1893	0
469	20230803	111200	23289502	1893	1893	1893	1893	2
470	20230803	111100	23285716	1893	1893	1893	1893	7
471	20230803	111000	23272465	1893	1893	1893	1893	7
472	20230803	110900	23259214	1893	1893	1893	1893	6
473	20230803	110800	23247856	1893	1893	1893	1893	5
474	20230803	110700	23238391	1893	1893	1893	1893	6
475	20230803	110600	23227033	1893	1893	1894	1893	106
476	20230803	110500	23026275	1893	1893	1893	1893	44
477	20230803	110400	22942983	1893	1893	1893	1893	5
478	20230803	110300	22933518	1893	1893	1893	1893	5
479	20230803	110200	22924053	1893	1893	1893	1893	3
480	20230803	110100	22918374	1892	1892	1892	1892	0
481	20230803	110000	22918374	1892	1892	1892	1892	0
482	20230803	105900	22918374	1892	1892	1892	1892	3
483	20230803	105800	22912698	1892	1892	1892	1892	19
484	20230803	105700	22876750	1893	1893	1893	1893	0
485	20230803	105600	22876750	1893	1893	1893	1893	209
486	20230803	105500	22481113	1893	1893	1893	1893	0
487	20230803	105400	22481113	1893	1893	1893	1893	0
488	20230803	105300	22481113	1893	1893	1893	1893	0
489	20230803	105200	22481113	1893	1893	1893	1893	0
490	20230803	105100	22481113	1893	1893	1893	1893	11
491	20230803	105000	22460290	1893	1893	1893	1893	0
492	20230803	104900	22460290	1893	1893	1893	1893	0
493	20230803	104800	22460290	1893	1893	1893	1893	0
494	20230803	104700	22460290	1893	1893	1893	1893	0
495	20230803	104600	22460290	1893	1893	1893	1893	11
496	20230803	104500	22439467	1894	1894	1894	1894	0
497	20230803	104400	22439467	1894	1894	1894	1894	0
498	20230803	104300	22439467	1894	1894	1894	1894	1
499	20230803	104200	22437573	1893	1893	1893	1893	0
500	20230803	104100	22437573	1893	1893	1893	1893	11
501	20230803	104000	22416750	1893	1893	1893	1893	0
502	20230803	103900	22416750	1893	1893	1893	1893	0
503	20230803	103800	22416750	1893	1893	1893	1893	0
504	20230803	103700	22416750	1893	1893	1893	1893	0
505	20230803	103600	22416750	1893	1893	1893	1893	11
506	20230803	103500	22395927	1893	1893	1893	1893	0
507	20230803	103400	22395927	1893	1893	1893	1893	11
508	20230803	103300	22375104	1894	1894	1894	1894	0
509	20230803	103200	22375104	1894	1894	1894	1894	69
510	20230803	103100	22244418	1894	1894	1894	1894	1
511	20230803	103000	22242524	1894	1894	1894	1894	1
512	20230803	102900	22240630	1893	1893	1893	1893	0
513	20230803	102800	22240630	1893	1893	1893	1893	1
514	20230803	102700	22238737	1896	1897	1897	1896	128
515	20230803	102600	21995943	1897	1899	1899	1897	182
516	20230803	102500	21650662	1899	1899	1899	1899	0
517	20230803	102400	21650662	1899	1899	1899	1899	0
518	20230803	102300	21650662	1899	1899	1899	1899	11
519	20230803	102200	21629773	1900	1900	1900	1900	0
520	20230803	102100	21629773	1900	1900	1900	1900	1
521	20230803	102000	21627873	1900	1900	1900	1900	5
522	20230803	101900	21618373	1900	1900	1900	1900	6
523	20230803	101800	21606973	1900	1900	1900	1900	6
524	20230803	101700	21595573	1900	1900	1900	1900	4
525	20230803	101600	21587973	1900	1900	1900	1900	2
526	20230803	101500	21584173	1900	1900	1900	1900	1
527	20230803	101400	21582273	1900	1900	1900	1900	3
528	20230803	101300	21576573	1900	1898	1900	1898	5
529	20230803	101200	21567079	1898	1897	1899	1897	14
530	20230803	101100	21540499	1897	1899	1899	1897	5
531	20230803	101000	21531008	1903	1900	1903	1900	100
532	20230803	100900	21340711	1903	1903	1903	1903	0
533	20230803	100800	21340711	1903	1901	1903	1901	15
534	20230803	100700	21312189	1900	1915	1915	1900	1519
535	20230803	100600	18422948	1915	1923	1923	1915	3797
536	20230803	100500	11135136	1925	1925	1925	1925	0
537	20230803	100400	11135136	1925	1925	1925	1925	0
538	20230803	100300	11135136	1925	1925	1925	1925	3
539	20230803	100200	11129361	1927	1927	1927	1927	5
540	20230803	100100	11119726	1927	1926	1927	1926	79
541	20230803	100000	10967496	1926	1926	1926	1926	76
542	20230803	095900	10821120	1924	1951	1951	1924	2094
543	20230803	095800	6754166	1953	1953	1953	1953	0
544	20230803	095700	6754166	1953	1953	1953	1953	0
545	20230803	095600	6754166	1953	1953	1953	1953	0
546	20230803	095500	6754166	1953	1953	1953	1953	1
547	20230803	095400	6752213	1950	1950	1950	1950	0
548	20230803	095300	6752213	1950	1950	1950	1950	256
549	20230803	095200	6253013	1948	1948	1948	1948	0
550	20230803	095100	6253013	1948	1948	1948	1948	0
551	20230803	095000	6253013	1948	1948	1948	1948	0
552	20230803	094900	6253013	1948	1948	1948	1948	0
553	20230803	094800	6253013	1948	1948	1948	1948	0
554	20230803	094700	6253013	1948	1948	1948	1948	0
555	20230803	094600	6253013	1948	1948	1948	1948	5
556	20230803	094500	6243273	1948	1948	1948	1948	0
557	20230803	094400	6243273	1948	1948	1948	1948	0
558	20230803	094300	6243273	1948	1948	1948	1948	0
559	20230803	094200	6243273	1948	1948	1948	1948	0
560	20230803	094100	6243273	1948	1948	1948	1948	0
561	20230803	094000	6243273	1948	1948	1948	1948	0
562	20230803	093900	6243273	1948	1948	1948	1948	0
563	20230803	093800	6243273	1948	1948	1948	1948	0
564	20230803	093700	6243273	1948	1948	1948	1948	0
565	20230803	093600	6243273	1948	1948	1948	1948	1
566	20230803	093500	6241325	1947	1944	1947	1944	4
567	20230803	093400	6233540	1943	1943	1943	1943	0
568	20230803	093300	6233540	1943	1943	1943	1943	11
569	20230803	093200	6212167	1942	1942	1942	1942	0
570	20230803	093100	6212167	1942	1941	1942	1941	369
571	20230803	093000	5495591	1942	1942	1942	1942	0
572	20230803	092900	5495591	1942	1942	1942	1942	0
573	20230803	092800	5495591	1942	1942	1942	1942	0
574	20230803	092700	5495591	1942	1942	1942	1942	0
575	20230803	092600	5495591	1942	1942	1942	1942	0
576	20230803	092500	5495591	1942	1942	1942	1942	1
577	20230803	092400	5493649	1942	1942	1942	1942	2
578	20230803	092300	5489765	1940	1929	1940	1929	25
579	20230803	092200	5441508	1920	1920	1920	1920	0
580	20230803	092100	5441508	1920	1920	1920	1920	0
581	20230803	092000	5441508	1920	1920	1920	1920	0
582	20230803	091900	5441508	1920	1920	1920	1920	0
583	20230803	091800	5441508	1920	1920	1920	1920	0
584	20230803	091700	5441508	1920	1921	1921	1920	20
585	20230803	091600	5403103	1923	1923	1923	1923	0
586	20230803	091500	5403103	1923	1923	1923	1923	0
587	20230803	091400	5403103	1923	1923	1923	1923	0
588	20230803	091300	5403103	1923	1923	1923	1923	0
589	20230803	091200	5403103	1923	1923	1923	1923	0
590	20230803	091100	5403103	1923	1923	1923	1923	0
591	20230803	091000	5403103	1923	1923	1923	1923	0
592	20230803	090900	5403103	1923	1923	1923	1923	0
593	20230803	090800	5403103	1923	1923	1923	1923	0
594	20230803	090700	5403103	1923	1923	1923	1923	0
595	20230803	090600	5403103	1923	1923	1923	1923	0
596	20230803	090500	5403103	1923	1923	1923	1923	0
597	20230803	090400	5403103	1923	1923	1923	1923	1
598	20230803	090300	5401180	1924	1924	1924	1924	55
599	20230803	090200	5295360	1920	1920	1920	1920	0
600	20230803	090100	5295360	1920	1920	1920	1920	830
601	20230803	090000	3701760	1920	1920	1920	1920	1928