KissMeData/036000/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190800	10015385	1962	1962	1962	1962	21
3	20230803	190700	10015385	1962	1962	1962	1962	0
4	20230803	190600	10015385	1962	1962	1962	1962	0
5	20230803	190500	10015385	1962	1962	1962	1962	0
6	20230803	190400	10015385	1962	1962	1962	1962	0
7	20230803	190300	10015385	1962	1962	1962	1962	0
8	20230803	190200	10015385	1962	1962	1962	1962	0
9	20230803	190100	10015385	1962	1962	1962	1962	0
10	20230803	190000	10015385	1962	1962	1962	1962	0
11	20230803	185900	10015385	1962	1962	1962	1962	0
12	20230803	185800	10015385	1962	1962	1962	1962	0
13	20230803	185700	10015385	1962	1962	1962	1962	0
14	20230803	185600	10015385	1962	1962	1962	1962	0
15	20230803	185500	10015385	1962	1962	1962	1962	0
16	20230803	185400	10015385	1962	1962	1962	1962	0
17	20230803	185300	10015385	1962	1962	1962	1962	0
18	20230803	185200	10015385	1962	1962	1962	1962	0
19	20230803	185100	10015385	1962	1962	1962	1962	0
20	20230803	185000	10015385	1962	1962	1962	1962	0
21	20230803	184900	10015385	1962	1962	1962	1962	0
22	20230803	184800	10015385	1962	1962	1962	1962	0
23	20230803	184700	10015385	1962	1962	1962	1962	0
24	20230803	184600	10015385	1962	1962	1962	1962	0
25	20230803	184500	10015385	1962	1962	1962	1962	0
26	20230803	184400	10015385	1962	1962	1962	1962	0
27	20230803	184300	10015385	1962	1962	1962	1962	0
28	20230803	184200	10015385	1962	1962	1962	1962	0
29	20230803	184100	10015385	1962	1962	1962	1962	0
30	20230803	184000	10015385	1962	1962	1962	1962	0
31	20230803	183900	10015385	1962	1962	1962	1962	0
32	20230803	183800	10015385	1962	1962	1962	1962	21
33	20230803	183700	10015385	1962	1962	1962	1962	0
34	20230803	183600	10015385	1962	1962	1962	1962	0
35	20230803	183500	10015385	1962	1962	1962	1962	0
36	20230803	183400	10015385	1962	1962	1962	1962	0
37	20230803	183300	10015385	1962	1962	1962	1962	0
38	20230803	183200	10015385	1962	1962	1962	1962	0
39	20230803	183100	10015385	1962	1962	1962	1962	0
40	20230803	183000	10015385	1962	1962	1962	1962	0
41	20230803	182900	10015385	1962	1962	1962	1962	0
42	20230803	182800	10015385	1962	1962	1962	1962	0
43	20230803	182700	10015385	1962	1962	1962	1962	0
44	20230803	182600	10015385	1962	1962	1962	1962	0
45	20230803	182500	10015385	1962	1962	1962	1962	0
46	20230803	182400	10015385	1962	1962	1962	1962	0
47	20230803	182300	10015385	1962	1962	1962	1962	0
48	20230803	182200	10015385	1962	1962	1962	1962	0
49	20230803	182100	10015385	1962	1962	1962	1962	0
50	20230803	182000	10015385	1962	1962	1962	1962	0
51	20230803	181900	10015385	1962	1962	1962	1962	0
52	20230803	181800	10015385	1962	1962	1962	1962	0
53	20230803	181700	10015385	1962	1962	1962	1962	0
54	20230803	181600	10015385	1962	1962	1962	1962	0
55	20230803	181500	10015385	1962	1962	1962	1962	0
56	20230803	181400	10015385	1962	1962	1962	1962	0
57	20230803	181300	10015385	1962	1962	1962	1962	0
58	20230803	181200	10015385	1962	1962	1962	1962	0
59	20230803	181100	10015385	1962	1962	1962	1962	0
60	20230803	181000	10015385	1962	1962	1962	1962	0
61	20230803	180900	10015385	1962	1962	1962	1962	0
62	20230803	180800	10015385	1962	1962	1962	1962	21
63	20230803	180700	10015385	1962	1962	1962	1962	0
64	20230803	180600	10015385	1962	1962	1962	1962	0
65	20230803	180500	10015385	1962	1962	1962	1962	0
66	20230803	180400	10015385	1962	1962	1962	1962	0
67	20230803	180300	10015385	1962	1962	1962	1962	0
68	20230803	180200	10015385	1962	1962	1962	1962	0
69	20230803	180100	10015385	1962	1962	1962	1962	0
70	20230803	180000	10015385	1962	1962	1962	1962	0
71	20230803	175900	10015385	1962	1962	1962	1962	0
72	20230803	175800	10015385	1962	1962	1962	1962	0
73	20230803	175700	10015385	1962	1962	1962	1962	0
74	20230803	175600	10015385	1962	1962	1962	1962	0
75	20230803	175500	10015385	1962	1962	1962	1962	0
76	20230803	175400	10015385	1962	1962	1962	1962	0
77	20230803	175300	10015385	1962	1962	1962	1962	0
78	20230803	175200	10015385	1962	1962	1962	1962	0
79	20230803	175100	10015385	1962	1962	1962	1962	0
80	20230803	175000	10015385	1962	1962	1962	1962	0
81	20230803	174900	10015385	1962	1962	1962	1962	0
82	20230803	174800	10015385	1962	1962	1962	1962	0
83	20230803	174700	10015385	1962	1962	1962	1962	0
84	20230803	174600	10015385	1962	1962	1962	1962	0
85	20230803	174500	10015385	1962	1962	1962	1962	0
86	20230803	174400	10015385	1962	1962	1962	1962	0
87	20230803	174300	10015385	1962	1962	1962	1962	0
88	20230803	174200	10015385	1962	1962	1962	1962	0
89	20230803	174100	10015385	1962	1962	1962	1962	0
90	20230803	174000	10015385	1962	1962	1962	1962	0
91	20230803	173900	10015385	1962	1962	1962	1962	0
92	20230803	173800	10015385	1962	1962	1962	1962	21
93	20230803	173700	10015385	1962	1962	1962	1962	0
94	20230803	173600	10015385	1962	1962	1962	1962	0
95	20230803	173500	10015385	1962	1962	1962	1962	0
96	20230803	173400	10015385	1962	1962	1962	1962	0
97	20230803	173300	10015385	1962	1962	1962	1962	0
98	20230803	173200	10015385	1962	1962	1962	1962	0
99	20230803	173100	10015385	1962	1962	1962	1962	0
100	20230803	173000	10015385	1962	1962	1962	1962	0
101	20230803	172900	10015385	1962	1962	1962	1962	0
102	20230803	172800	10015385	1962	1962	1962	1962	0
103	20230803	172700	10015385	1962	1962	1962	1962	0
104	20230803	172600	10015385	1962	1962	1962	1962	0
105	20230803	172500	10015385	1962	1962	1962	1962	0
106	20230803	172400	10015385	1962	1962	1962	1962	0
107	20230803	172300	10015385	1962	1962	1962	1962	0
108	20230803	172200	10015385	1962	1962	1962	1962	0
109	20230803	172100	10015385	1962	1962	1962	1962	0
110	20230803	172000	10015385	1962	1962	1962	1962	0
111	20230803	171900	10015385	1962	1962	1962	1962	0
112	20230803	171800	10015385	1962	1962	1962	1962	0
113	20230803	171700	10015385	1962	1962	1962	1962	0
114	20230803	171600	10015385	1962	1962	1962	1962	0
115	20230803	171500	10015385	1962	1962	1962	1962	0
116	20230803	171400	10015385	1962	1962	1962	1962	0
117	20230803	171300	10015385	1962	1962	1962	1962	0
118	20230803	171200	10015385	1962	1962	1962	1962	0
119	20230803	171100	10015385	1962	1962	1962	1962	0
120	20230803	171000	10015385	1962	1962	1962	1962	0
121	20230803	170900	10015385	1962	1962	1962	1962	0
122	20230803	170800	10015385	1962	1962	1962	1962	21
123	20230803	170700	10015385	1962	1962	1962	1962	0
124	20230803	170600	10015385	1962	1962	1962	1962	0
125	20230803	170500	10015385	1962	1962	1962	1962	0
126	20230803	170400	10015385	1962	1962	1962	1962	0
127	20230803	170300	10015385	1962	1962	1962	1962	0
128	20230803	170200	10015385	1962	1962	1962	1962	0
129	20230803	170100	10015385	1962	1962	1962	1962	0
130	20230803	170000	10015385	1962	1962	1962	1962	0
131	20230803	165900	10015385	1962	1962	1962	1962	0
132	20230803	165800	10015385	1962	1962	1962	1962	0
133	20230803	165700	10015385	1962	1962	1962	1962	0
134	20230803	165600	10015385	1962	1962	1962	1962	0
135	20230803	165500	10015385	1962	1962	1962	1962	0
136	20230803	165400	10015385	1962	1962	1962	1962	0
137	20230803	165300	10015385	1962	1962	1962	1962	0
138	20230803	165200	10015385	1962	1962	1962	1962	0
139	20230803	165100	10015385	1962	1962	1962	1962	0
140	20230803	165000	10015385	1962	1962	1962	1962	0
141	20230803	164900	10015385	1962	1962	1962	1962	0
142	20230803	164800	10015385	1962	1962	1962	1962	0
143	20230803	164700	10015385	1962	1962	1962	1962	0
144	20230803	164600	10015385	1962	1962	1962	1962	0
145	20230803	164500	10015385	1962	1962	1962	1962	0
146	20230803	164400	10015385	1962	1962	1962	1962	0
147	20230803	164300	10015385	1962	1962	1962	1962	0
148	20230803	164200	10015385	1962	1962	1962	1962	0
149	20230803	164100	10015385	1962	1962	1962	1962	0
150	20230803	164000	10015385	1962	1962	1962	1962	0
151	20230803	163900	10015385	1962	1962	1962	1962	0
152	20230803	163800	10015385	1962	1962	1962	1962	21
153	20230803	163700	10015385	1962	1962	1962	1962	0
154	20230803	163600	10015385	1962	1962	1962	1962	0
155	20230803	163500	10015385	1962	1962	1962	1962	0
156	20230803	163400	10015385	1962	1962	1962	1962	0
157	20230803	163300	10015385	1962	1962	1962	1962	0
158	20230803	163200	10015385	1962	1962	1962	1962	0
159	20230803	163100	10015385	1962	1962	1962	1962	0
160	20230803	163000	10015385	1962	1962	1962	1962	0
161	20230803	162900	10015385	1962	1962	1962	1962	0
162	20230803	162800	10015385	1962	1962	1962	1962	0
163	20230803	162700	10015385	1962	1962	1962	1962	0
164	20230803	162600	10015385	1962	1962	1962	1962	0
165	20230803	162500	10015385	1962	1962	1962	1962	0
166	20230803	162400	10015385	1962	1962	1962	1962	0
167	20230803	162300	10015385	1962	1962	1962	1962	0
168	20230803	162200	10015385	1962	1962	1962	1962	0
169	20230803	162100	10015385	1962	1962	1962	1962	0
170	20230803	162000	10015385	1962	1962	1962	1962	0
171	20230803	161900	10015385	1962	1962	1962	1962	0
172	20230803	161800	10015385	1962	1962	1962	1962	0
173	20230803	161700	10015385	1962	1962	1962	1962	0
174	20230803	161600	10015385	1962	1962	1962	1962	0
175	20230803	161500	10015385	1962	1962	1962	1962	0
176	20230803	161400	10015385	1962	1962	1962	1962	0
177	20230803	161300	10015385	1962	1962	1962	1962	0
178	20230803	161200	10015385	1962	1962	1962	1962	0
179	20230803	161100	10015385	1962	1962	1962	1962	0
180	20230803	161000	10015385	1962	1962	1962	1962	0
181	20230803	160900	10015385	1962	1962	1962	1962	0
182	20230803	160800	10015385	1962	1962	1962	1962	21
183	20230803	160700	10015385	1962	1962	1962	1962	0
184	20230803	160600	10015385	1962	1962	1962	1962	0
185	20230803	160500	10015385	1962	1962	1962	1962	0
186	20230803	160400	10015385	1962	1962	1962	1962	0
187	20230803	160300	10015385	1962	1962	1962	1962	0
188	20230803	160200	10015385	1962	1962	1962	1962	0
189	20230803	160100	10015385	1962	1962	1962	1962	0
190	20230803	160000	10015385	1962	1962	1962	1962	0
191	20230803	155900	10015385	1962	1962	1962	1962	0
192	20230803	155800	10015385	1962	1962	1962	1962	0
193	20230803	155700	10015385	1962	1962	1962	1962	0
194	20230803	155600	10015385	1962	1962	1962	1962	0
195	20230803	155500	10015385	1962	1962	1962	1962	0
196	20230803	155400	10015385	1962	1962	1962	1962	0
197	20230803	155300	10015385	1962	1962	1962	1962	0
198	20230803	155200	10015385	1962	1962	1962	1962	0
199	20230803	155100	10015385	1962	1962	1962	1962	0
200	20230803	155000	10015385	1962	1962	1962	1962	0
201	20230803	154900	10015385	1962	1962	1962	1962	0
202	20230803	154800	10015385	1962	1962	1962	1962	0
203	20230803	154700	10015385	1962	1962	1962	1962	0
204	20230803	154600	10015385	1962	1962	1962	1962	0
205	20230803	154500	10015385	1962	1962	1962	1962	0
206	20230803	154400	10015385	1962	1962	1962	1962	0
207	20230803	154300	10015385	1962	1962	1962	1962	0
208	20230803	154200	10015385	1962	1962	1962	1962	0
209	20230803	154100	10015385	1962	1962	1962	1962	0
210	20230803	154000	10015385	1962	1962	1962	1962	0
211	20230803	153900	10015385	1962	1962	1962	1962	0
212	20230803	153800	10015385	1962	1962	1962	1962	21
213	20230803	153700	10015385	1962	1962	1962	1962	0
214	20230803	153600	10015385	1962	1962	1962	1962	0
215	20230803	153500	10015385	1962	1962	1962	1962	0
216	20230803	153400	10015385	1962	1962	1962	1962	0
217	20230803	153300	10015385	1962	1962	1962	1962	0
218	20230803	153200	10015385	1962	1962	1962	1962	0
219	20230803	153100	10015385	1962	1962	1962	1962	0
220	20230803	153000	10015385	1962	1962	1962	1962	21
221	20230803	152900	9974183	1962	1962	1962	1962	0
222	20230803	152800	9974183	1962	1962	1962	1962	0
223	20230803	152700	9974183	1962	1962	1962	1962	0
224	20230803	152600	9974183	1962	1962	1962	1962	0
225	20230803	152500	9974183	1962	1962	1962	1962	0
226	20230803	152400	9974183	1962	1962	1962	1962	0
227	20230803	152300	9974183	1962	1962	1962	1962	0
228	20230803	152200	9974183	1962	1962	1962	1962	0
229	20230803	152100	9974183	1962	1962	1962	1962	0
230	20230803	152000	9974183	1962	1962	1962	1962	0
231	20230803	151900	9974183	1962	1962	1962	1962	0
232	20230803	151800	9974183	1962	1962	1962	1962	0
233	20230803	151700	9974183	1962	1962	1962	1962	0
234	20230803	151600	9974183	1962	1962	1962	1962	0
235	20230803	151500	9974183	1962	1962	1962	1962	0
236	20230803	151400	9974183	1962	1961	1962	1961	10
237	20230803	151300	9954571	1961	1961	1961	1961	0
238	20230803	151200	9954571	1961	1961	1961	1961	0
239	20230803	151100	9954571	1961	1961	1961	1961	20
240	20230803	151000	9915351	1961	1961	1961	1961	0
241	20230803	150900	9915351	1961	1961	1961	1961	0
242	20230803	150800	9915351	1961	1961	1961	1961	0
243	20230803	150700	9915351	1961	1961	1961	1961	0
244	20230803	150600	9915351	1961	1961	1961	1961	0
245	20230803	150500	9915351	1961	1957	1961	1957	398
246	20230803	150400	9135137	1956	1956	1956	1956	39
247	20230803	150300	9058853	1956	1956	1956	1956	0
248	20230803	150200	9058853	1956	1956	1956	1956	0
249	20230803	150100	9058853	1956	1956	1956	1956	1
250	20230803	150000	9056897	1957	1957	1957	1957	0
251	20230803	145900	9056897	1957	1957	1957	1957	0
252	20230803	145800	9056897	1957	1957	1957	1957	0
253	20230803	145700	9056897	1957	1957	1957	1957	0
254	20230803	145600	9056897	1957	1957	1957	1957	0
255	20230803	145500	9056897	1957	1957	1957	1957	0
256	20230803	145400	9056897	1957	1957	1957	1957	0
257	20230803	145300	9056897	1957	1957	1957	1957	0
258	20230803	145200	9056897	1957	1957	1957	1957	0
259	20230803	145100	9056897	1957	1957	1957	1957	0
260	20230803	145000	9056897	1957	1957	1957	1957	0
261	20230803	144900	9056897	1957	1957	1957	1957	0
262	20230803	144800	9056897	1957	1957	1957	1957	0
263	20230803	144700	9056897	1957	1957	1957	1957	0
264	20230803	144600	9056897	1957	1957	1957	1957	0
265	20230803	144500	9056897	1957	1957	1957	1957	0
266	20230803	144400	9056897	1957	1957	1957	1957	0
267	20230803	144300	9056897	1957	1957	1957	1957	0
268	20230803	144200	9056897	1957	1957	1957	1957	0
269	20230803	144100	9056897	1957	1957	1957	1957	0
270	20230803	144000	9056897	1957	1957	1957	1957	0
271	20230803	143900	9056897	1957	1957	1957	1957	0
272	20230803	143800	9056897	1957	1957	1957	1957	0
273	20230803	143700	9056897	1957	1957	1957	1957	0
274	20230803	143600	9056897	1957	1957	1957	1957	0
275	20230803	143500	9056897	1957	1957	1957	1957	0
276	20230803	143400	9056897	1957	1957	1957	1957	50
277	20230803	143300	8959047	1957	1957	1957	1957	0
278	20230803	143200	8959047	1957	1957	1957	1957	0
279	20230803	143100	8959047	1957	1957	1957	1957	0
280	20230803	143000	8959047	1957	1957	1957	1957	0
281	20230803	142900	8959047	1957	1957	1957	1957	0
282	20230803	142800	8959047	1957	1957	1957	1957	0
283	20230803	142700	8959047	1957	1957	1957	1957	0
284	20230803	142600	8959047	1957	1957	1957	1957	0
285	20230803	142500	8959047	1957	1957	1957	1957	0
286	20230803	142400	8959047	1957	1957	1957	1957	0
287	20230803	142300	8959047	1957	1957	1957	1957	0
288	20230803	142200	8959047	1957	1957	1957	1957	0
289	20230803	142100	8959047	1957	1957	1957	1957	0
290	20230803	142000	8959047	1957	1957	1957	1957	0
291	20230803	141900	8959047	1957	1957	1957	1957	0
292	20230803	141800	8959047	1957	1957	1957	1957	0
293	20230803	141700	8959047	1957	1957	1957	1957	0
294	20230803	141600	8959047	1957	1957	1957	1957	0
295	20230803	141500	8959047	1957	1957	1957	1957	0
296	20230803	141400	8959047	1957	1957	1957	1957	0
297	20230803	141300	8959047	1957	1957	1957	1957	0
298	20230803	141200	8959047	1957	1957	1957	1957	0
299	20230803	141100	8959047	1957	1957	1957	1957	0
300	20230803	141000	8959047	1957	1957	1957	1957	26
301	20230803	140900	8908165	1951	1951	1951	1951	0
302	20230803	140800	8908165	1951	1951	1951	1951	0
303	20230803	140700	8908165	1951	1951	1951	1951	0
304	20230803	140600	8908165	1951	1951	1951	1951	0
305	20230803	140500	8908165	1951	1951	1951	1951	0
306	20230803	140400	8908165	1951	1951	1951	1951	0
307	20230803	140300	8908165	1951	1951	1951	1951	0
308	20230803	140200	8908165	1951	1951	1951	1951	0
309	20230803	140100	8908165	1951	1951	1951	1951	0
310	20230803	140000	8908165	1951	1951	1951	1951	0
311	20230803	135900	8908165	1951	1951	1951	1951	0
312	20230803	135800	8908165	1951	1951	1951	1951	0
313	20230803	135700	8908165	1951	1951	1951	1951	0
314	20230803	135600	8908165	1951	1951	1951	1951	0
315	20230803	135500	8908165	1951	1951	1951	1951	0
316	20230803	135400	8908165	1951	1951	1951	1951	0
317	20230803	135300	8908165	1951	1951	1951	1951	0
318	20230803	135200	8908165	1951	1951	1951	1951	0
319	20230803	135100	8908165	1951	1951	1951	1951	0
320	20230803	135000	8908165	1951	1951	1951	1951	0
321	20230803	134900	8908165	1951	1951	1951	1951	0
322	20230803	134800	8908165	1951	1951	1951	1951	0
323	20230803	134700	8908165	1951	1951	1951	1951	0
324	20230803	134600	8908165	1951	1951	1951	1951	0
325	20230803	134500	8908165	1951	1952	1952	1951	490
326	20230803	134400	7952165	1961	1961	1961	1961	0
327	20230803	134300	7952165	1961	1961	1961	1961	0
328	20230803	134200	7952165	1961	1961	1961	1961	0
329	20230803	134100	7952165	1961	1961	1961	1961	0
330	20230803	134000	7952165	1961	1961	1961	1961	0
331	20230803	133900	7952165	1961	1961	1961	1961	0
332	20230803	133800	7952165	1961	1961	1961	1961	0
333	20230803	133700	7952165	1961	1961	1961	1961	0
334	20230803	133600	7952165	1961	1961	1961	1961	0
335	20230803	133500	7952165	1961	1961	1961	1961	0
336	20230803	133400	7952165	1961	1961	1961	1961	0
337	20230803	133300	7952165	1961	1961	1961	1961	0
338	20230803	133200	7952165	1961	1961	1961	1961	0
339	20230803	133100	7952165	1961	1961	1961	1961	0
340	20230803	133000	7952165	1961	1961	1961	1961	0
341	20230803	132900	7952165	1961	1961	1961	1961	0
342	20230803	132800	7952165	1961	1961	1961	1961	0
343	20230803	132700	7952165	1961	1961	1961	1961	0
344	20230803	132600	7952165	1961	1961	1961	1961	0
345	20230803	132500	7952165	1961	1961	1961	1961	2
346	20230803	132400	7948243	1959	1959	1959	1959	0
347	20230803	132300	7948243	1959	1959	1959	1959	0
348	20230803	132200	7948243	1959	1959	1959	1959	0
349	20230803	132100	7948243	1959	1959	1959	1959	0
350	20230803	132000	7948243	1959	1959	1959	1959	0
351	20230803	131900	7948243	1959	1959	1959	1959	0
352	20230803	131800	7948243	1959	1959	1959	1959	0
353	20230803	131700	7948243	1959	1959	1959	1959	0
354	20230803	131600	7948243	1959	1959	1959	1959	0
355	20230803	131500	7948243	1959	1959	1959	1959	0
356	20230803	131400	7948243	1959	1959	1959	1959	0
357	20230803	131300	7948243	1959	1959	1959	1959	0
358	20230803	131200	7948243	1959	1959	1959	1959	0
359	20230803	131100	7948243	1959	1959	1959	1959	0
360	20230803	131000	7948243	1959	1959	1959	1959	0
361	20230803	130900	7948243	1959	1959	1959	1959	0
362	20230803	130800	7948243	1959	1959	1959	1959	1
363	20230803	130700	7946284	1950	1950	1950	1950	0
364	20230803	130600	7946284	1950	1950	1950	1950	0
365	20230803	130500	7946284	1950	1950	1950	1950	0
366	20230803	130400	7946284	1950	1950	1950	1950	0
367	20230803	130300	7946284	1950	1950	1950	1950	0
368	20230803	130200	7946284	1950	1950	1950	1950	0
369	20230803	130100	7946284	1950	1950	1950	1950	0
370	20230803	130000	7946284	1950	1950	1950	1950	0
371	20230803	125900	7946284	1950	1950	1950	1950	0
372	20230803	125800	7946284	1950	1950	1950	1950	0
373	20230803	125700	7946284	1950	1950	1950	1950	0
374	20230803	125600	7946284	1950	1950	1950	1950	0
375	20230803	125500	7946284	1950	1950	1950	1950	0
376	20230803	125400	7946284	1950	1950	1950	1950	0
377	20230803	125300	7946284	1950	1950	1950	1950	0
378	20230803	125200	7946284	1950	1950	1950	1950	0
379	20230803	125100	7946284	1950	1950	1950	1950	0
380	20230803	125000	7946284	1950	1950	1950	1950	0
381	20230803	124900	7946284	1950	1950	1950	1950	0
382	20230803	124800	7946284	1950	1950	1950	1950	0
383	20230803	124700	7946284	1950	1950	1950	1950	0
384	20230803	124600	7946284	1950	1950	1950	1950	0
385	20230803	124500	7946284	1950	1950	1950	1950	139
386	20230803	124400	7675234	1960	1960	1960	1960	0
387	20230803	124300	7675234	1960	1960	1960	1960	0
388	20230803	124200	7675234	1960	1960	1960	1960	0
389	20230803	124100	7675234	1960	1960	1960	1960	0
390	20230803	124000	7675234	1960	1960	1960	1960	0
391	20230803	123900	7675234	1960	1960	1960	1960	0
392	20230803	123800	7675234	1960	1960	1960	1960	0
393	20230803	123700	7675234	1960	1960	1960	1960	0
394	20230803	123600	7675234	1960	1960	1960	1960	0
395	20230803	123500	7675234	1960	1960	1960	1960	0
396	20230803	123400	7675234	1960	1960	1960	1960	0
397	20230803	123300	7675234	1960	1960	1960	1960	0
398	20230803	123200	7675234	1960	1960	1960	1960	0
399	20230803	123100	7675234	1960	1960	1960	1960	0
400	20230803	123000	7675234	1960	1960	1960	1960	0
401	20230803	122900	7675234	1960	1960	1960	1960	0
402	20230803	122800	7675234	1960	1960	1960	1960	0
403	20230803	122700	7675234	1960	1960	1960	1960	0
404	20230803	122600	7675234	1960	1960	1960	1960	0
405	20230803	122500	7675234	1960	1960	1960	1960	1
406	20230803	122400	7673274	1949	1949	1949	1949	0
407	20230803	122300	7673274	1949	1949	1949	1949	0
408	20230803	122200	7673274	1949	1949	1949	1949	0
409	20230803	122100	7673274	1949	1949	1949	1949	0
410	20230803	122000	7673274	1949	1949	1949	1949	0
411	20230803	121900	7673274	1949	1949	1949	1949	0
412	20230803	121800	7673274	1949	1949	1949	1949	0
413	20230803	121700	7673274	1949	1949	1949	1949	0
414	20230803	121600	7673274	1949	1949	1949	1949	0
415	20230803	121500	7673274	1949	1949	1949	1949	0
416	20230803	121400	7673274	1949	1949	1949	1949	0
417	20230803	121300	7673274	1949	1949	1949	1949	0
418	20230803	121200	7673274	1949	1949	1949	1949	0
419	20230803	121100	7673274	1949	1949	1949	1949	0
420	20230803	121000	7673274	1949	1949	1949	1949	0
421	20230803	120900	7673274	1949	1949	1949	1949	0
422	20230803	120800	7673274	1949	1949	1949	1949	0
423	20230803	120700	7673274	1949	1949	1949	1949	0
424	20230803	120600	7673274	1949	1949	1949	1949	0
425	20230803	120500	7673274	1949	1949	1949	1949	0
426	20230803	120400	7673274	1949	1949	1949	1949	0
427	20230803	120300	7673274	1949	1949	1949	1949	0
428	20230803	120200	7673274	1949	1949	1949	1949	0
429	20230803	120100	7673274	1949	1949	1949	1949	50
430	20230803	120000	7575824	1949	1949	1949	1949	0
431	20230803	115900	7575824	1949	1949	1949	1949	0
432	20230803	115800	7575824	1949	1949	1949	1949	2
433	20230803	115700	7571926	1960	1960	1960	1960	0
434	20230803	115600	7571926	1960	1960	1960	1960	0
435	20230803	115500	7571926	1960	1960	1960	1960	0
436	20230803	115400	7571926	1960	1960	1960	1960	0
437	20230803	115300	7571926	1960	1960	1960	1960	0
438	20230803	115200	7571926	1960	1960	1960	1960	0
439	20230803	115100	7571926	1960	1960	1960	1960	0
440	20230803	115000	7571926	1960	1960	1960	1960	1
441	20230803	114900	7569966	1949	1949	1949	1949	0
442	20230803	114800	7569966	1949	1949	1949	1949	1
443	20230803	114700	7568017	1949	1949	1949	1949	0
444	20230803	114600	7568017	1949	1949	1949	1949	0
445	20230803	114500	7568017	1949	1949	1949	1949	1
446	20230803	114400	7566068	1949	1949	1949	1949	0
447	20230803	114300	7566068	1949	1949	1949	1949	0
448	20230803	114200	7566068	1949	1949	1949	1949	0
449	20230803	114100	7566068	1949	1949	1949	1949	0
450	20230803	114000	7566068	1949	1949	1949	1949	0
451	20230803	113900	7566068	1949	1949	1949	1949	0
452	20230803	113800	7566068	1949	1949	1949	1949	5
453	20230803	113700	7556323	1961	1961	1961	1961	0
454	20230803	113600	7556323	1961	1961	1961	1961	0
455	20230803	113500	7556323	1961	1961	1961	1961	0
456	20230803	113400	7556323	1961	1961	1961	1961	0
457	20230803	113300	7556323	1961	1961	1961	1961	0
458	20230803	113200	7556323	1961	1961	1961	1961	0
459	20230803	113100	7556323	1961	1961	1961	1961	0
460	20230803	113000	7556323	1961	1961	1961	1961	0
461	20230803	112900	7556323	1961	1961	1961	1961	0
462	20230803	112800	7556323	1961	1961	1961	1961	0
463	20230803	112700	7556323	1961	1961	1961	1961	0
464	20230803	112600	7556323	1961	1961	1961	1961	0
465	20230803	112500	7556323	1961	1961	1961	1961	0
466	20230803	112400	7556323	1961	1961	1961	1961	0
467	20230803	112300	7556323	1961	1961	1961	1961	0
468	20230803	112200	7556323	1961	1961	1961	1961	0
469	20230803	112100	7556323	1961	1961	1961	1961	0
470	20230803	112000	7556323	1961	1961	1961	1961	0
471	20230803	111900	7556323	1961	1961	1961	1961	0
472	20230803	111800	7556323	1961	1961	1961	1961	0
473	20230803	111700	7556323	1961	1961	1961	1961	0
474	20230803	111600	7556323	1961	1961	1961	1961	0
475	20230803	111500	7556323	1961	1961	1961	1961	0
476	20230803	111400	7556323	1961	1961	1961	1961	0
477	20230803	111300	7556323	1961	1961	1961	1961	0
478	20230803	111200	7556323	1961	1961	1961	1961	0
479	20230803	111100	7556323	1961	1961	1961	1961	0
480	20230803	111000	7556323	1961	1961	1961	1961	0
481	20230803	110900	7556323	1961	1961	1961	1961	0
482	20230803	110800	7556323	1961	1961	1961	1961	0
483	20230803	110700	7556323	1961	1961	1961	1961	0
484	20230803	110600	7556323	1961	1961	1961	1961	0
485	20230803	110500	7556323	1961	1961	1961	1961	0
486	20230803	110400	7556323	1961	1961	1961	1961	0
487	20230803	110300	7556323	1961	1961	1961	1961	0
488	20230803	110200	7556323	1961	1961	1961	1961	0
489	20230803	110100	7556323	1961	1961	1961	1961	0
490	20230803	110000	7556323	1961	1961	1961	1961	0
491	20230803	105900	7556323	1961	1961	1961	1961	0
492	20230803	105800	7556323	1961	1961	1961	1961	0
493	20230803	105700	7556323	1961	1961	1961	1961	0
494	20230803	105600	7556323	1961	1961	1961	1961	0
495	20230803	105500	7556323	1961	1961	1961	1961	0
496	20230803	105400	7556323	1961	1961	1961	1961	0
497	20230803	105300	7556323	1961	1961	1961	1961	0
498	20230803	105200	7556323	1961	1961	1961	1961	0
499	20230803	105100	7556323	1961	1961	1961	1961	0
500	20230803	105000	7556323	1961	1961	1961	1961	0
501	20230803	104900	7556323	1961	1961	1961	1961	0
502	20230803	104800	7556323	1961	1961	1961	1961	0
503	20230803	104700	7556323	1961	1961	1961	1961	0
504	20230803	104600	7556323	1961	1961	1961	1961	0
505	20230803	104500	7556323	1961	1961	1961	1961	0
506	20230803	104400	7556323	1961	1961	1961	1961	0
507	20230803	104300	7556323	1961	1961	1961	1961	0
508	20230803	104200	7556323	1961	1961	1961	1961	0
509	20230803	104100	7556323	1961	1961	1961	1961	0
510	20230803	104000	7556323	1961	1961	1961	1961	0
511	20230803	103900	7556323	1961	1961	1961	1961	1
512	20230803	103800	7554362	1946	1946	1946	1946	0
513	20230803	103700	7554362	1946	1946	1946	1946	0
514	20230803	103600	7554362	1946	1946	1946	1946	0
515	20230803	103500	7554362	1946	1946	1946	1946	0
516	20230803	103400	7554362	1946	1946	1946	1946	0
517	20230803	103300	7554362	1946	1946	1946	1946	0
518	20230803	103200	7554362	1946	1946	1946	1946	0
519	20230803	103100	7554362	1946	1946	1946	1946	0
520	20230803	103000	7554362	1946	1946	1946	1946	0
521	20230803	102900	7554362	1946	1946	1946	1946	0
522	20230803	102800	7554362	1946	1946	1946	1946	0
523	20230803	102700	7554362	1946	1950	1950	1946	8
524	20230803	102600	7538766	1961	1961	1961	1961	0
525	20230803	102500	7538766	1961	1961	1961	1961	2
526	20230803	102400	7534844	1952	1952	1952	1952	0
527	20230803	102300	7534844	1952	1952	1952	1952	0
528	20230803	102200	7534844	1952	1952	1952	1952	5
529	20230803	102100	7525084	1961	1961	1961	1961	0
530	20230803	102000	7525084	1961	1961	1961	1961	0
531	20230803	101900	7525084	1961	1961	1961	1961	0
532	20230803	101800	7525084	1961	1961	1961	1961	0
533	20230803	101700	7525084	1961	1961	1961	1961	1
534	20230803	101600	7523123	1951	1951	1951	1951	0
535	20230803	101500	7523123	1951	1951	1951	1951	0
536	20230803	101400	7523123	1951	1951	1951	1951	0
537	20230803	101300	7523123	1951	1951	1951	1951	0
538	20230803	101200	7523123	1951	1951	1951	1951	0
539	20230803	101100	7523123	1951	1951	1951	1951	0
540	20230803	101000	7523123	1951	1951	1951	1951	0
541	20230803	100900	7523123	1951	1954	1954	1951	359
542	20230803	100800	6822012	1954	1954	1954	1954	0
543	20230803	100700	6822012	1954	1954	1954	1954	0
544	20230803	100600	6822012	1954	1954	1954	1954	277
545	20230803	100500	6280754	1954	1954	1954	1954	0
546	20230803	100400	6280754	1954	1954	1954	1954	0
547	20230803	100300	6280754	1954	1954	1954	1954	0
548	20230803	100200	6280754	1954	1954	1954	1954	0
549	20230803	100100	6280754	1954	1954	1954	1954	0
550	20230803	100000	6280754	1954	1954	1954	1954	0
551	20230803	095900	6280754	1954	1954	1954	1954	10
552	20230803	095800	6261214	1963	1963	1963	1963	0
553	20230803	095700	6261214	1963	1963	1963	1963	0
554	20230803	095600	6261214	1963	1963	1963	1963	0
555	20230803	095500	6261214	1963	1963	1963	1963	0
556	20230803	095400	6261214	1963	1963	1963	1963	0
557	20230803	095300	6261214	1963	1963	1963	1963	0
558	20230803	095200	6261214	1963	1963	1963	1963	0
559	20230803	095100	6261214	1963	1956	1963	1956	5
560	20230803	095000	6251427	1957	1957	1957	1957	3
561	20230803	094900	6245556	1963	1963	1963	1963	0
562	20230803	094800	6245556	1963	1963	1963	1963	0
563	20230803	094700	6245556	1963	1963	1963	1963	62
564	20230803	094600	6123850	1963	1963	1963	1963	0
565	20230803	094500	6123850	1963	1963	1963	1963	0
566	20230803	094400	6123850	1963	1963	1963	1963	0
567	20230803	094300	6123850	1963	1963	1963	1963	1
568	20230803	094200	6121887	1960	1960	1960	1960	0
569	20230803	094100	6121887	1960	1960	1960	1960	0
570	20230803	094000	6121887	1960	1960	1960	1960	0
571	20230803	093900	6121887	1960	1960	1960	1960	0
572	20230803	093800	6121887	1960	1960	1960	1960	0
573	20230803	093700	6121887	1960	1960	1960	1960	0
574	20230803	093600	6121887	1960	1960	1960	1960	0
575	20230803	093500	6121887	1960	1960	1960	1960	0
576	20230803	093400	6121887	1960	1960	1960	1960	1
577	20230803	093300	6119927	1963	1963	1963	1963	0
578	20230803	093200	6119927	1963	1963	1963	1963	0
579	20230803	093100	6119927	1963	1963	1963	1963	1
580	20230803	093000	6117964	1963	1963	1963	1963	8
581	20230803	092900	6102260	1950	1963	1963	1950	25
582	20230803	092800	6053476	1959	1959	1959	1959	244
583	20230803	092700	5575480	1959	1959	1959	1959	0
584	20230803	092600	5575480	1959	1959	1959	1959	0
585	20230803	092500	5575480	1959	1959	1959	1959	3
586	20230803	092400	5569603	1959	1959	1959	1959	1
587	20230803	092300	5567644	1950	1950	1950	1950	342
588	20230803	092200	4900744	1950	1948	1950	1948	7
589	20230803	092100	4887104	1946	1941	1946	1941	174
590	20230803	092000	4549327	1932	1932	1932	1932	1
591	20230803	091900	4547395	1944	1944	1944	1944	0
592	20230803	091800	4547395	1944	1944	1944	1944	0
593	20230803	091700	4547395	1944	1944	1944	1944	1
594	20230803	091600	4545451	1932	1934	1937	1932	538
595	20230803	091500	3505919	1933	1933	1933	1933	33
596	20230803	091400	3442130	1932	1932	1932	1932	500
597	20230803	091300	2476130	1935	1935	1935	1935	0
598	20230803	091200	2476130	1935	1935	1935	1935	0
599	20230803	091100	2476130	1935	1935	1935	1935	2
600	20230803	091000	2472260	1935	1935	1935	1935	0
601	20230803	090900	2472260	1935	1935	1935	1935	0
602	20230803	090800	2472260	1935	1935	1935	1935	0
603	20230803	090700	2472260	1935	1935	1935	1935	0
604	20230803	090600	2472260	1935	1935	1935	1935	920
605	20230803	090500	692060	1932	1932	1932	1932	0
606	20230803	090400	692060	1932	1933	1933	1932	13
607	20230803	090300	666938	1934	1935	1935	1934	14
608	20230803	090200	639855	1936	1939	1940	1936	33
609	20230803	090100	575902	1940	1943	1943	1940	31
610	20230803	090000	515739	1943	1931	1944	1931	267