KissMeData/023790/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190100	149651753	1950	1950	1950	1950	58
3	20230802	190000	149651753	1950	1950	1950	1950	0
4	20230802	185900	149651753	1950	1950	1950	1950	0
5	20230802	185800	149651753	1950	1950	1950	1950	0
6	20230802	185700	149651753	1950	1950	1950	1950	0
7	20230802	185600	149651753	1950	1950	1950	1950	0
8	20230802	185500	149651753	1950	1950	1950	1950	0
9	20230802	185400	149651753	1950	1950	1950	1950	0
10	20230802	185300	149651753	1950	1950	1950	1950	0
11	20230802	185200	149651753	1950	1950	1950	1950	0
12	20230802	185100	149651753	1950	1950	1950	1950	0
13	20230802	185000	149651753	1950	1950	1950	1950	0
14	20230802	184900	149651753	1950	1950	1950	1950	0
15	20230802	184800	149651753	1950	1950	1950	1950	0
16	20230802	184700	149651753	1950	1950	1950	1950	0
17	20230802	184600	149651753	1950	1950	1950	1950	0
18	20230802	184500	149651753	1950	1950	1950	1950	0
19	20230802	184400	149651753	1950	1950	1950	1950	0
20	20230802	184300	149651753	1950	1950	1950	1950	0
21	20230802	184200	149651753	1950	1950	1950	1950	0
22	20230802	184100	149651753	1950	1950	1950	1950	0
23	20230802	184000	149651753	1950	1950	1950	1950	0
24	20230802	183900	149651753	1950	1950	1950	1950	0
25	20230802	183800	149651753	1950	1950	1950	1950	0
26	20230802	183700	149651753	1950	1950	1950	1950	0
27	20230802	183600	149651753	1950	1950	1950	1950	0
28	20230802	183500	149651753	1950	1950	1950	1950	0
29	20230802	183400	149651753	1950	1950	1950	1950	0
30	20230802	183300	149651753	1950	1950	1950	1950	0
31	20230802	183200	149651753	1950	1950	1950	1950	0
32	20230802	183100	149651753	1950	1950	1950	1950	58
33	20230802	183000	149651753	1950	1950	1950	1950	0
34	20230802	182900	149651753	1950	1950	1950	1950	0
35	20230802	182800	149651753	1950	1950	1950	1950	0
36	20230802	182700	149651753	1950	1950	1950	1950	0
37	20230802	182600	149651753	1950	1950	1950	1950	0
38	20230802	182500	149651753	1950	1950	1950	1950	0
39	20230802	182400	149651753	1950	1950	1950	1950	0
40	20230802	182300	149651753	1950	1950	1950	1950	0
41	20230802	182200	149651753	1950	1950	1950	1950	0
42	20230802	182100	149651753	1950	1950	1950	1950	0
43	20230802	182000	149651753	1950	1950	1950	1950	0
44	20230802	181900	149651753	1950	1950	1950	1950	0
45	20230802	181800	149651753	1950	1950	1950	1950	0
46	20230802	181700	149651753	1950	1950	1950	1950	0
47	20230802	181600	149651753	1950	1950	1950	1950	0
48	20230802	181500	149651753	1950	1950	1950	1950	0
49	20230802	181400	149651753	1950	1950	1950	1950	0
50	20230802	181300	149651753	1950	1950	1950	1950	0
51	20230802	181200	149651753	1950	1950	1950	1950	0
52	20230802	181100	149651753	1950	1950	1950	1950	0
53	20230802	181000	149651753	1950	1950	1950	1950	0
54	20230802	180900	149651753	1950	1950	1950	1950	0
55	20230802	180800	149651753	1950	1950	1950	1950	0
56	20230802	180700	149651753	1950	1950	1950	1950	0
57	20230802	180600	149651753	1950	1950	1950	1950	0
58	20230802	180500	149651753	1950	1950	1950	1950	0
59	20230802	180400	149651753	1950	1950	1950	1950	0
60	20230802	180300	149651753	1950	1950	1950	1950	0
61	20230802	180200	149651753	1950	1950	1950	1950	0
62	20230802	180100	149651753	1950	1950	1950	1950	58
63	20230802	180000	149651753	1950	1950	1950	1950	0
64	20230802	175900	149651753	1950	1950	1950	1950	0
65	20230802	175800	149651753	1950	1950	1950	1950	0
66	20230802	175700	149651753	1950	1950	1950	1950	0
67	20230802	175600	149651753	1950	1950	1950	1950	0
68	20230802	175500	149651753	1950	1950	1950	1950	0
69	20230802	175400	149651753	1950	1950	1950	1950	0
70	20230802	175300	149651753	1950	1950	1950	1950	0
71	20230802	175200	149651753	1950	1950	1950	1950	0
72	20230802	175100	149651753	1950	1950	1950	1950	0
73	20230802	175000	149651753	1950	1950	1950	1950	0
74	20230802	174900	149651753	1950	1950	1950	1950	0
75	20230802	174800	149651753	1950	1950	1950	1950	0
76	20230802	174700	149651753	1950	1950	1950	1950	0
77	20230802	174600	149651753	1950	1950	1950	1950	0
78	20230802	174500	149651753	1950	1950	1950	1950	0
79	20230802	174400	149651753	1950	1950	1950	1950	0
80	20230802	174300	149651753	1950	1950	1950	1950	0
81	20230802	174200	149651753	1950	1950	1950	1950	0
82	20230802	174100	149651753	1950	1950	1950	1950	0
83	20230802	174000	149651753	1950	1950	1950	1950	0
84	20230802	173900	149651753	1950	1950	1950	1950	0
85	20230802	173800	149651753	1950	1950	1950	1950	0
86	20230802	173700	149651753	1950	1950	1950	1950	0
87	20230802	173600	149651753	1950	1950	1950	1950	0
88	20230802	173500	149651753	1950	1950	1950	1950	0
89	20230802	173400	149651753	1950	1950	1950	1950	0
90	20230802	173300	149651753	1950	1950	1950	1950	0
91	20230802	173200	149651753	1950	1950	1950	1950	0
92	20230802	173100	149651753	1950	1950	1950	1950	58
93	20230802	173000	149651753	1950	1950	1950	1950	0
94	20230802	172900	149651753	1950	1950	1950	1950	0
95	20230802	172800	149651753	1950	1950	1950	1950	0
96	20230802	172700	149651753	1950	1950	1950	1950	0
97	20230802	172600	149651753	1950	1950	1950	1950	0
98	20230802	172500	149651753	1950	1950	1950	1950	0
99	20230802	172400	149651753	1950	1950	1950	1950	0
100	20230802	172300	149651753	1950	1950	1950	1950	0
101	20230802	172200	149651753	1950	1950	1950	1950	0
102	20230802	172100	149651753	1950	1950	1950	1950	0
103	20230802	172000	149651753	1950	1950	1950	1950	0
104	20230802	171900	149651753	1950	1950	1950	1950	0
105	20230802	171800	149651753	1950	1950	1950	1950	0
106	20230802	171700	149651753	1950	1950	1950	1950	0
107	20230802	171600	149651753	1950	1950	1950	1950	0
108	20230802	171500	149651753	1950	1950	1950	1950	0
109	20230802	171400	149651753	1950	1950	1950	1950	0
110	20230802	171300	149651753	1950	1950	1950	1950	0
111	20230802	171200	149651753	1950	1950	1950	1950	0
112	20230802	171100	149651753	1950	1950	1950	1950	0
113	20230802	171000	149651753	1950	1950	1950	1950	0
114	20230802	170900	149651753	1950	1950	1950	1950	0
115	20230802	170800	149651753	1950	1950	1950	1950	0
116	20230802	170700	149651753	1950	1950	1950	1950	0
117	20230802	170600	149651753	1950	1950	1950	1950	0
118	20230802	170500	149651753	1950	1950	1950	1950	0
119	20230802	170400	149651753	1950	1950	1950	1950	0
120	20230802	170300	149651753	1950	1950	1950	1950	0
121	20230802	170200	149651753	1950	1950	1950	1950	0
122	20230802	170100	149651753	1950	1950	1950	1950	58
123	20230802	170000	149651753	1950	1950	1950	1950	0
124	20230802	165900	149651753	1950	1950	1950	1950	0
125	20230802	165800	149651753	1950	1950	1950	1950	0
126	20230802	165700	149651753	1950	1950	1950	1950	0
127	20230802	165600	149651753	1950	1950	1950	1950	0
128	20230802	165500	149651753	1950	1950	1950	1950	0
129	20230802	165400	149651753	1950	1950	1950	1950	0
130	20230802	165300	149651753	1950	1950	1950	1950	0
131	20230802	165200	149651753	1950	1950	1950	1950	0
132	20230802	165100	149651753	1950	1950	1950	1950	0
133	20230802	165000	149651753	1950	1950	1950	1950	0
134	20230802	164900	149651753	1950	1950	1950	1950	0
135	20230802	164800	149651753	1950	1950	1950	1950	0
136	20230802	164700	149651753	1950	1950	1950	1950	0
137	20230802	164600	149651753	1950	1950	1950	1950	0
138	20230802	164500	149651753	1950	1950	1950	1950	0
139	20230802	164400	149651753	1950	1950	1950	1950	0
140	20230802	164300	149651753	1950	1950	1950	1950	0
141	20230802	164200	149651753	1950	1950	1950	1950	0
142	20230802	164100	149651753	1950	1950	1950	1950	0
143	20230802	164000	149651753	1950	1950	1950	1950	0
144	20230802	163900	149651753	1950	1950	1950	1950	0
145	20230802	163800	149651753	1950	1950	1950	1950	0
146	20230802	163700	149651753	1950	1950	1950	1950	0
147	20230802	163600	149651753	1950	1950	1950	1950	0
148	20230802	163500	149651753	1950	1950	1950	1950	0
149	20230802	163400	149651753	1950	1950	1950	1950	0
150	20230802	163300	149651753	1950	1950	1950	1950	0
151	20230802	163200	149651753	1950	1950	1950	1950	0
152	20230802	163100	149651753	1950	1950	1950	1950	58
153	20230802	163000	149651753	1950	1950	1950	1950	0
154	20230802	162900	149651753	1950	1950	1950	1950	0
155	20230802	162800	149651753	1950	1950	1950	1950	0
156	20230802	162700	149651753	1950	1950	1950	1950	0
157	20230802	162600	149651753	1950	1950	1950	1950	0
158	20230802	162500	149651753	1950	1950	1950	1950	0
159	20230802	162400	149651753	1950	1950	1950	1950	0
160	20230802	162300	149651753	1950	1950	1950	1950	0
161	20230802	162200	149651753	1950	1950	1950	1950	0
162	20230802	162100	149651753	1950	1950	1950	1950	0
163	20230802	162000	149651753	1950	1950	1950	1950	0
164	20230802	161900	149651753	1950	1950	1950	1950	0
165	20230802	161800	149651753	1950	1950	1950	1950	0
166	20230802	161700	149651753	1950	1950	1950	1950	0
167	20230802	161600	149651753	1950	1950	1950	1950	0
168	20230802	161500	149651753	1950	1950	1950	1950	0
169	20230802	161400	149651753	1950	1950	1950	1950	0
170	20230802	161300	149651753	1950	1950	1950	1950	0
171	20230802	161200	149651753	1950	1950	1950	1950	0
172	20230802	161100	149651753	1950	1950	1950	1950	0
173	20230802	161000	149651753	1950	1950	1950	1950	0
174	20230802	160900	149651753	1950	1950	1950	1950	0
175	20230802	160800	149651753	1950	1950	1950	1950	0
176	20230802	160700	149651753	1950	1950	1950	1950	0
177	20230802	160600	149651753	1950	1950	1950	1950	0
178	20230802	160500	149651753	1950	1950	1950	1950	0
179	20230802	160400	149651753	1950	1950	1950	1950	0
180	20230802	160300	149651753	1950	1950	1950	1950	0
181	20230802	160200	149651753	1950	1950	1950	1950	0
182	20230802	160100	149651753	1950	1950	1950	1950	58
183	20230802	160000	149651753	1950	1950	1950	1950	0
184	20230802	155900	149651753	1950	1950	1950	1950	0
185	20230802	155800	149651753	1950	1950	1950	1950	0
186	20230802	155700	149651753	1950	1950	1950	1950	0
187	20230802	155600	149651753	1950	1950	1950	1950	0
188	20230802	155500	149651753	1950	1950	1950	1950	0
189	20230802	155400	149651753	1950	1950	1950	1950	0
190	20230802	155300	149651753	1950	1950	1950	1950	0
191	20230802	155200	149651753	1950	1950	1950	1950	0
192	20230802	155100	149651753	1950	1950	1950	1950	0
193	20230802	155000	149651753	1950	1950	1950	1950	0
194	20230802	154900	149651753	1950	1950	1950	1950	0
195	20230802	154800	149651753	1950	1950	1950	1950	0
196	20230802	154700	149651753	1950	1950	1950	1950	0
197	20230802	154600	149651753	1950	1950	1950	1950	0
198	20230802	154500	149651753	1950	1950	1950	1950	0
199	20230802	154400	149651753	1950	1950	1950	1950	0
200	20230802	154300	149651753	1950	1950	1950	1950	0
201	20230802	154200	149651753	1950	1950	1950	1950	0
202	20230802	154100	149651753	1950	1950	1950	1950	0
203	20230802	154000	149651753	1950	1950	1950	1950	0
204	20230802	153900	149651753	1950	1950	1950	1950	0
205	20230802	153800	149651753	1950	1950	1950	1950	0
206	20230802	153700	149651753	1950	1950	1950	1950	0
207	20230802	153600	149651753	1950	1950	1950	1950	0
208	20230802	153500	149651753	1950	1950	1950	1950	0
209	20230802	153400	149651753	1950	1950	1950	1950	0
210	20230802	153300	149651753	1950	1950	1950	1950	0
211	20230802	153200	149651753	1950	1950	1950	1950	0
212	20230802	153100	149651753	1950	1950	1950	1950	58
213	20230802	153000	149651753	1950	1950	1950	1950	58
214	20230802	152900	149538653	1951	1951	1951	1951	0
215	20230802	152800	149538653	1951	1951	1951	1951	0
216	20230802	152700	149538653	1951	1951	1951	1951	0
217	20230802	152600	149538653	1951	1951	1951	1951	0
218	20230802	152500	149538653	1951	1951	1951	1951	0
219	20230802	152400	149538653	1951	1951	1951	1951	0
220	20230802	152300	149538653	1951	1951	1951	1951	0
221	20230802	152200	149538653	1951	1951	1951	1951	0
222	20230802	152100	149538653	1951	1951	1951	1951	0
223	20230802	152000	149538653	1951	1951	1951	1951	0
224	20230802	151900	149538653	1951	1951	1951	1951	0
225	20230802	151800	149538653	1951	1951	1951	1951	0
226	20230802	151700	149538653	1951	1951	1951	1951	0
227	20230802	151600	149538653	1951	1951	1951	1951	0
228	20230802	151500	149538653	1951	1950	1951	1950	115
229	20230802	151400	149314338	1948	1948	1948	1948	0
230	20230802	151300	149314338	1948	1948	1948	1948	0
231	20230802	151200	149314338	1948	1948	1948	1948	0
232	20230802	151100	149314338	1948	1948	1948	1948	1
233	20230802	151000	149312390	1948	1948	1948	1948	13
234	20230802	150900	149287066	1948	1948	1948	1948	0
235	20230802	150800	149287066	1948	1948	1948	1948	0
236	20230802	150700	149287066	1948	1948	1948	1948	13
237	20230802	150600	149261742	1948	1948	1948	1948	0
238	20230802	150500	149261742	1948	1948	1948	1948	0
239	20230802	150400	149261742	1948	1948	1948	1948	10
240	20230802	150300	149242262	1951	1951	1951	1951	0
241	20230802	150200	149242262	1951	1951	1951	1951	0
242	20230802	150100	149242262	1951	1948	1951	1948	649
243	20230802	150000	147976740	1948	1948	1948	1948	5
244	20230802	145900	147967000	1947	1947	1947	1947	35
245	20230802	145800	147898855	1947	1947	1947	1947	6
246	20230802	145700	147887173	1947	1947	1947	1947	5
247	20230802	145600	147877438	1948	1948	1948	1948	5
248	20230802	145500	147867698	1948	1948	1948	1948	6
249	20230802	145400	147856010	1948	1948	1948	1948	5
250	20230802	145300	147846270	1948	1948	1948	1948	5
251	20230802	145200	147836530	1948	1946	1948	1946	47
252	20230802	145100	147745056	1946	1946	1946	1946	5
253	20230802	145000	147735326	1945	1944	1945	1944	154
254	20230802	144900	147435804	1944	1944	1944	1944	29
255	20230802	144800	147379428	1944	1944	1944	1944	5
256	20230802	144700	147369708	1944	1943	1944	1943	34
257	20230802	144600	147303641	1945	1945	1945	1945	6
258	20230802	144500	147291971	1945	1945	1945	1945	5
259	20230802	144400	147282246	1945	1945	1945	1945	5
260	20230802	144300	147272521	1943	1944	1944	1943	127
261	20230802	144200	147025754	1945	1945	1945	1945	5
262	20230802	144100	147016029	1945	1945	1945	1945	5
263	20230802	144000	147006304	1945	1945	1945	1945	6
264	20230802	143900	146994634	1945	1945	1945	1945	5
265	20230802	143800	146984909	1945	1945	1945	1945	5
266	20230802	143700	146975184	1946	1946	1946	1946	6
267	20230802	143600	146963508	1946	1946	1946	1946	5
268	20230802	143500	146953778	1946	1946	1946	1946	5
269	20230802	143400	146944048	1946	1942	1946	1942	55
270	20230802	143300	146837214	1946	1946	1946	1946	5
271	20230802	143200	146827484	1946	1946	1946	1946	5
272	20230802	143100	146817754	1946	1946	1946	1946	5
273	20230802	143000	146808024	1946	1946	1946	1946	6
274	20230802	142900	146796348	1946	1944	1946	1944	6
275	20230802	142800	146784674	1946	1948	1948	1945	331
276	20230802	142700	146140460	1948	1948	1948	1948	0
277	20230802	142600	146140460	1948	1948	1948	1948	0
278	20230802	142500	146140460	1948	1948	1948	1948	14
279	20230802	142400	146113188	1948	1948	1948	1948	0
280	20230802	142300	146113188	1948	1948	1948	1948	0
281	20230802	142200	146113188	1948	1948	1948	1948	14
282	20230802	142100	146085916	1948	1948	1948	1948	0
283	20230802	142000	146085916	1948	1948	1948	1948	0
284	20230802	141900	146085916	1948	1948	1948	1948	15
285	20230802	141800	146056696	1948	1948	1948	1948	0
286	20230802	141700	146056696	1948	1948	1948	1948	0
287	20230802	141600	146056696	1948	1948	1948	1948	47
288	20230802	141500	145965140	1949	1949	1949	1949	0
289	20230802	141400	145965140	1949	1949	1949	1949	1
290	20230802	141300	145963191	1951	1951	1951	1951	0
291	20230802	141200	145963191	1951	1951	1951	1951	0
292	20230802	141100	145963191	1951	1951	1951	1951	0
293	20230802	141000	145963191	1951	1951	1951	1951	0
294	20230802	140900	145963191	1951	1951	1951	1951	0
295	20230802	140800	145963191	1951	1950	1951	1950	512
296	20230802	140700	144964657	1948	1948	1948	1948	0
297	20230802	140600	144964657	1948	1948	1948	1948	0
298	20230802	140500	144964657	1948	1948	1948	1948	0
299	20230802	140400	144964657	1948	1948	1948	1948	0
300	20230802	140300	144964657	1948	1948	1948	1948	0
301	20230802	140200	144964657	1948	1948	1948	1948	0
302	20230802	140100	144964657	1948	1948	1948	1948	5
303	20230802	140000	144954917	1948	1948	1948	1948	6
304	20230802	135900	144943229	1948	1948	1948	1948	16
305	20230802	135800	144912061	1948	1948	1948	1948	0
306	20230802	135700	144912061	1948	1948	1948	1948	16
307	20230802	135600	144880893	1948	1948	1948	1948	0
308	20230802	135500	144880893	1948	1948	1948	1948	0
309	20230802	135400	144880893	1948	1947	1948	1947	16
310	20230802	135300	144849731	1947	1947	1947	1947	5
311	20230802	135200	144839996	1947	1947	1947	1947	6
312	20230802	135100	144828314	1947	1947	1947	1947	6
313	20230802	135000	144816632	1947	1947	1947	1947	7
314	20230802	134900	144803003	1947	1947	1947	1947	5
315	20230802	134800	144793268	1947	1947	1947	1947	6
316	20230802	134700	144781586	1947	1947	1947	1947	5
317	20230802	134600	144771851	1947	1948	1948	1947	6
318	20230802	134500	144760164	1948	1948	1948	1948	6
319	20230802	134400	144748476	1948	1948	1948	1948	5
320	20230802	134300	144738736	1948	1948	1948	1948	5
321	20230802	134200	144728996	1948	1948	1948	1948	5
322	20230802	134100	144719256	1948	1948	1948	1948	11
323	20230802	134000	144697828	1948	1948	1948	1948	21
324	20230802	133900	144656920	1948	1948	1948	1948	0
325	20230802	133800	144656920	1948	1948	1948	1948	0
326	20230802	133700	144656920	1948	1948	1948	1948	0
327	20230802	133600	144656920	1948	1948	1948	1948	795
328	20230802	133500	143108260	1948	1948	1948	1948	0
329	20230802	133400	143108260	1948	1948	1948	1948	6
330	20230802	133300	143096572	1948	1948	1948	1948	55
331	20230802	133200	142989432	1948	1948	1948	1948	215
332	20230802	133100	142570612	1948	1948	1948	1948	0
333	20230802	133000	142570612	1948	1948	1948	1948	0
334	20230802	132900	142570612	1948	1948	1948	1948	0
335	20230802	132800	142570612	1948	1948	1948	1948	1047
336	20230802	132700	140531056	1948	1948	1948	1948	0
337	20230802	132600	140531056	1948	1948	1948	1948	0
338	20230802	132500	140531056	1948	1948	1948	1948	0
339	20230802	132400	140531056	1948	1948	1948	1948	0
340	20230802	132300	140531056	1948	1948	1948	1948	0
341	20230802	132200	140531056	1948	1948	1948	1948	0
342	20230802	132100	140531056	1948	1948	1948	1948	0
343	20230802	132000	140531056	1948	1949	1949	1948	500
344	20230802	131900	139556950	1949	1949	1949	1949	0
345	20230802	131800	139556950	1949	1949	1949	1949	0
346	20230802	131700	139556950	1949	1949	1949	1949	0
347	20230802	131600	139556950	1949	1949	1949	1949	47
348	20230802	131500	139465347	1950	1950	1950	1950	0
349	20230802	131400	139465347	1950	1950	1950	1950	1
350	20230802	131300	139463397	1950	1950	1950	1950	0
351	20230802	131200	139463397	1950	1950	1950	1950	0
352	20230802	131100	139463397	1950	1950	1950	1950	0
353	20230802	131000	139463397	1950	1950	1950	1950	0
354	20230802	130900	139463397	1950	1950	1950	1950	0
355	20230802	130800	139463397	1950	1950	1950	1950	1
356	20230802	130700	139461447	1949	1949	1949	1949	0
357	20230802	130600	139461447	1949	1948	1949	1948	159
358	20230802	130500	139151603	1949	1949	1949	1949	500
359	20230802	130400	138177103	1949	1949	1949	1949	73
360	20230802	130300	138034826	1949	1949	1949	1949	135
361	20230802	130200	137771711	1953	1953	1953	1953	0
362	20230802	130100	137771711	1953	1953	1953	1953	0
363	20230802	130000	137771711	1953	1950	1953	1950	512
364	20230802	125900	136772514	1949	1949	1949	1949	0
365	20230802	125800	136772514	1949	1949	1949	1949	0
366	20230802	125700	136772514	1949	1949	1949	1949	7
367	20230802	125600	136758871	1949	1949	1949	1949	46
368	20230802	125500	136669217	1949	1949	1949	1949	0
369	20230802	125400	136669217	1949	1949	1949	1949	0
370	20230802	125300	136669217	1949	1949	1949	1949	0
371	20230802	125200	136669217	1949	1949	1949	1949	0
372	20230802	125100	136669217	1949	1949	1949	1949	47
373	20230802	125000	136577614	1950	1950	1950	1950	0
374	20230802	124900	136577614	1950	1950	1950	1950	19
375	20230802	124800	136540564	1950	1950	1950	1950	0
376	20230802	124700	136540564	1950	1950	1950	1950	0
377	20230802	124600	136540564	1950	1950	1950	1950	52
378	20230802	124500	136439164	1949	1949	1949	1949	0
379	20230802	124400	136439164	1949	1949	1949	1949	0
380	20230802	124300	136439164	1949	1949	1949	1949	0
381	20230802	124200	136439164	1949	1950	1950	1949	100
382	20230802	124100	136244211	1952	1952	1952	1952	0
383	20230802	124000	136244211	1952	1952	1952	1952	0
384	20230802	123900	136244211	1952	1952	1952	1952	0
385	20230802	123800	136244211	1952	1952	1952	1952	0
386	20230802	123700	136244211	1952	1952	1952	1952	0
387	20230802	123600	136244211	1952	1952	1952	1952	0
388	20230802	123500	136244211	1952	1952	1952	1952	0
389	20230802	123400	136244211	1952	1952	1952	1952	1
390	20230802	123300	136242259	1953	1953	1953	1953	0
391	20230802	123200	136242259	1953	1953	1953	1953	0
392	20230802	123100	136242259	1953	1953	1953	1953	0
393	20230802	123000	136242259	1953	1953	1953	1953	0
394	20230802	122900	136242259	1953	1953	1953	1953	0
395	20230802	122800	136242259	1953	1953	1953	1953	7
396	20230802	122700	136228588	1953	1953	1953	1953	0
397	20230802	122600	136228588	1953	1953	1953	1953	0
398	20230802	122500	136228588	1953	1953	1953	1953	0
399	20230802	122400	136228588	1953	1953	1953	1953	0
400	20230802	122300	136228588	1953	1953	1953	1953	0
401	20230802	122200	136228588	1953	1953	1953	1953	0
402	20230802	122100	136228588	1953	1953	1953	1953	0
403	20230802	122000	136228588	1953	1953	1953	1953	0
404	20230802	121900	136228588	1953	1953	1953	1953	0
405	20230802	121800	136228588	1953	1953	1953	1953	0
406	20230802	121700	136228588	1953	1953	1953	1953	0
407	20230802	121600	136228588	1953	1953	1953	1953	1
408	20230802	121500	136226635	1953	1953	1953	1953	0
409	20230802	121400	136226635	1953	1953	1953	1953	0
410	20230802	121300	136226635	1953	1953	1953	1953	0
411	20230802	121200	136226635	1953	1953	1953	1953	0
412	20230802	121100	136226635	1953	1953	1953	1953	0
413	20230802	121000	136226635	1953	1953	1953	1953	0
414	20230802	120900	136226635	1953	1953	1953	1953	0
415	20230802	120800	136226635	1953	1953	1953	1953	0
416	20230802	120700	136226635	1953	1955	1955	1953	10
417	20230802	120600	136207097	1955	1955	1955	1955	1
418	20230802	120500	136205142	1952	1952	1952	1952	0
419	20230802	120400	136205142	1952	1952	1952	1952	0
420	20230802	120300	136205142	1952	1952	1952	1952	0
421	20230802	120200	136205142	1952	1952	1952	1952	0
422	20230802	120100	136205142	1952	1952	1952	1952	0
423	20230802	120000	136205142	1952	1952	1952	1952	0
424	20230802	115900	136205142	1952	1952	1952	1952	0
425	20230802	115800	136205142	1952	1952	1952	1952	0
426	20230802	115700	136205142	1952	1952	1952	1952	47
427	20230802	115600	136113398	1950	1950	1950	1950	0
428	20230802	115500	136113398	1950	1950	1950	1950	153
429	20230802	115400	135815048	1950	1950	1950	1950	0
430	20230802	115300	135815048	1950	1950	1950	1950	0
431	20230802	115200	135815048	1950	1950	1950	1950	25
432	20230802	115100	135766298	1949	1949	1949	1949	0
433	20230802	115000	135766298	1949	1949	1949	1949	0
434	20230802	114900	135766298	1949	1949	1949	1949	0
435	20230802	114800	135766298	1949	1953	1953	1948	2541
436	20230802	114700	130815195	1955	1965	1965	1955	583
437	20230802	114600	129674973	1968	1973	1973	1968	5770
438	20230802	114500	118290890	1973	1973	1974	1973	8677
439	20230802	114400	101171150	1973	1973	1974	1973	20195
440	20230802	114300	61326403	1973	1973	1973	1973	14682
441	20230802	114200	32358817	1973	1973	1973	1973	0
442	20230802	114100	32358817	1973	1973	1973	1973	3
443	20230802	114000	32352898	1973	1974	1974	1973	12
444	20230802	113900	32329221	1974	1974	1974	1974	69
445	20230802	113800	32193015	1973	1973	1973	1973	1
446	20230802	113700	32191042	1973	1973	1973	1973	1
447	20230802	113600	32189069	1973	1973	1973	1973	48
448	20230802	113500	32094365	1973	1973	1973	1973	0
449	20230802	113400	32094365	1973	1973	1973	1973	0
450	20230802	113300	32094365	1973	1973	1973	1973	0
451	20230802	113200	32094365	1973	1973	1973	1973	0
452	20230802	113100	32094365	1973	1973	1973	1973	0
453	20230802	113000	32094365	1973	1973	1973	1973	0
454	20230802	112900	32094365	1973	1973	1973	1973	1
455	20230802	112800	32092392	1975	1974	1975	1973	38
456	20230802	112700	32017382	1973	1973	1973	1973	1
457	20230802	112600	32015409	1973	1973	1973	1973	47
458	20230802	112500	31922678	1974	1974	1974	1974	0
459	20230802	112400	31922678	1974	1974	1974	1974	11
460	20230802	112300	31900964	1974	1974	1974	1974	0
461	20230802	112200	31900964	1974	1974	1974	1974	0
462	20230802	112100	31900964	1974	1974	1974	1974	2
463	20230802	112000	31897016	1973	1973	1973	1973	1
464	20230802	111900	31895043	1973	1975	1975	1973	45
465	20230802	111800	31806170	1974	1974	1974	1974	0
466	20230802	111700	31806170	1974	1974	1974	1974	0
467	20230802	111600	31806170	1974	1974	1974	1974	2
468	20230802	111500	31802222	1977	1977	1977	1977	0
469	20230802	111400	31802222	1977	1983	1983	1977	1534
470	20230802	111300	28764935	1985	1985	1985	1985	0
471	20230802	111200	28764935	1985	1985	1985	1985	1
472	20230802	111100	28762950	1985	1985	1985	1985	0
473	20230802	111000	28762950	1985	1985	1985	1985	0
474	20230802	110900	28762950	1985	1985	1985	1985	0
475	20230802	110800	28762950	1985	1985	1985	1985	0
476	20230802	110700	28762950	1985	1985	1985	1985	5
477	20230802	110600	28753025	1986	1986	1986	1986	0
478	20230802	110500	28753025	1986	1986	1986	1986	0
479	20230802	110400	28753025	1986	1986	1986	1986	0
480	20230802	110300	28753025	1986	1986	1986	1986	0
481	20230802	110200	28753025	1986	1986	1986	1986	0
482	20230802	110100	28753025	1986	1986	1986	1986	0
483	20230802	110000	28753025	1986	1986	1986	1986	1
484	20230802	105900	28751039	1985	1985	1985	1985	10
485	20230802	105800	28731189	1984	1984	1984	1984	1
486	20230802	105700	28729205	1985	1985	1985	1985	0
487	20230802	105600	28729205	1985	1989	1989	1985	5
488	20230802	105500	28719270	1990	1993	1993	1990	504
489	20230802	105400	27714804	1993	1993	1993	1993	0
490	20230802	105300	27714804	1993	1993	1993	1993	0
491	20230802	105200	27714804	1993	1997	1997	1993	923
492	20230802	105100	25875227	1998	1998	1998	1998	0
493	20230802	105000	25875227	1998	1998	1998	1998	80
494	20230802	104900	25715387	1998	1998	1998	1998	0
495	20230802	104800	25715387	1998	1998	1998	1998	0
496	20230802	104700	25715387	1998	1998	1998	1998	0
497	20230802	104600	25715387	1998	1998	1998	1998	0
498	20230802	104500	25715387	1998	1998	1998	1998	0
499	20230802	104400	25715387	1998	1998	1998	1998	0
500	20230802	104300	25715387	1998	1998	1998	1998	13
501	20230802	104200	25689413	1998	1998	1998	1998	0
502	20230802	104100	25689413	1998	1998	1998	1998	0
503	20230802	104000	25689413	1998	1998	1998	1998	0
504	20230802	103900	25689413	1998	1998	1998	1998	0
505	20230802	103800	25689413	1998	1998	1998	1998	0
506	20230802	103700	25689413	1998	1998	1998	1998	0
507	20230802	103600	25689413	1998	1998	1998	1998	0
508	20230802	103500	25689413	1998	1998	1998	1998	0
509	20230802	103400	25689413	1998	1998	1998	1998	0
510	20230802	103300	25689413	1998	1998	1998	1998	0
511	20230802	103200	25689413	1998	1998	1998	1998	0
512	20230802	103100	25689413	1998	1998	1998	1998	0
513	20230802	103000	25689413	1998	1998	1998	1998	0
514	20230802	102900	25689413	1998	1998	1998	1998	0
515	20230802	102800	25689413	1998	1998	1998	1998	0
516	20230802	102700	25689413	1998	1998	1998	1998	0
517	20230802	102600	25689413	1998	1998	1998	1998	0
518	20230802	102500	25689413	1998	1998	1998	1998	0
519	20230802	102400	25689413	1998	1998	1998	1998	0
520	20230802	102300	25689413	1998	1998	1998	1998	0
521	20230802	102200	25689413	1998	2010	2010	1998	3010
522	20230802	102100	19671642	2010	2010	2010	2010	0
523	20230802	102000	19671642	2010	2010	2010	2010	1
524	20230802	101900	19669632	2015	2015	2015	2015	0
525	20230802	101800	19669632	2015	2015	2015	2015	0
526	20230802	101700	19669632	2015	2015	2015	2015	0
527	20230802	101600	19669632	2015	2015	2015	2015	0
528	20230802	101500	19669632	2015	2015	2015	2015	21
529	20230802	101400	19627317	2015	2015	2015	2015	0
530	20230802	101300	19627317	2015	2015	2015	2015	16
531	20230802	101200	19595077	2020	2020	2020	2020	41
532	20230802	101100	19512257	2025	2025	2025	2025	0
533	20230802	101000	19512257	2025	2025	2025	2025	0
534	20230802	100900	19512257	2025	2025	2025	2025	0
535	20230802	100800	19512257	2025	2020	2025	2020	3
536	20230802	100700	19506192	2025	2025	2025	2025	100
537	20230802	100600	19303692	2025	2025	2025	2025	0
538	20230802	100500	19303692	2025	2025	2025	2025	174
539	20230802	100400	18951342	2025	2025	2025	2025	50
540	20230802	100300	18850092	2030	2030	2030	2030	1
541	20230802	100200	18848062	2035	2035	2035	2035	5
542	20230802	100100	18837887	2035	2035	2035	2035	1
543	20230802	100000	18835852	2035	2025	2035	2025	27
544	20230802	095900	18781167	2025	2025	2025	2025	3
545	20230802	095800	18775092	2025	2020	2025	2015	102
546	20230802	095700	18569492	2040	2010	2040	2010	1014
547	20230802	095600	16503197	2010	2010	2010	2010	4
548	20230802	095500	16495157	2010	1999	2010	1999	57
549	20230802	095400	16381167	2005	2005	2005	2005	215
550	20230802	095300	15950092	2000	1991	2000	1991	3134
551	20230802	095200	9685604	1991	1984	1998	1984	2523
552	20230802	095100	4653747	1984	1984	1984	1984	1
553	20230802	095000	4651763	1983	1983	1983	1983	10
554	20230802	094900	4631933	1983	1983	1983	1983	0
555	20230802	094800	4631933	1983	1983	1983	1983	0
556	20230802	094700	4631933	1983	1983	1983	1983	0
557	20230802	094600	4631933	1983	1983	1983	1983	0
558	20230802	094500	4631933	1983	1983	1983	1983	0
559	20230802	094400	4631933	1983	1983	1983	1983	1
560	20230802	094300	4629950	1983	1983	1983	1983	0
561	20230802	094200	4629950	1983	1983	1983	1983	0
562	20230802	094100	4629950	1983	1983	1983	1983	0
563	20230802	094000	4629950	1983	1983	1983	1983	0
564	20230802	093900	4629950	1983	1983	1983	1983	0
565	20230802	093800	4629950	1983	1983	1983	1983	1
566	20230802	093700	4627967	1983	1983	1983	1983	0
567	20230802	093600	4627967	1983	1983	1983	1983	3
568	20230802	093500	4622018	1983	1983	1983	1983	0
569	20230802	093400	4622018	1983	1983	1983	1983	0
570	20230802	093300	4622018	1983	1983	1983	1983	0
571	20230802	093200	4622018	1983	1983	1983	1983	0
572	20230802	093100	4622018	1983	1983	1983	1983	0
573	20230802	093000	4622018	1983	1983	1983	1983	0
574	20230802	092900	4622018	1983	1983	1983	1983	1
575	20230802	092800	4620035	1980	1977	1980	1977	215
576	20230802	092700	4194646	1977	1977	1977	1977	0
577	20230802	092600	4194646	1977	1977	1977	1977	1
578	20230802	092500	4192669	1976	1976	1976	1976	1
579	20230802	092400	4190693	1973	1973	1973	1973	0
580	20230802	092300	4190693	1973	1972	1973	1972	284
581	20230802	092200	3630362	1974	1973	1974	1972	49
582	20230802	092100	3533685	1971	1971	1971	1971	0
583	20230802	092000	3533685	1971	1971	1971	1971	0
584	20230802	091900	3533685	1971	1971	1971	1971	17
585	20230802	091800	3500178	1971	1971	1971	1971	250
586	20230802	091700	3007428	1970	1970	1970	1970	0
587	20230802	091600	3007428	1970	1970	1970	1970	0
588	20230802	091500	3007428	1970	1970	1970	1970	0
589	20230802	091400	3007428	1970	1970	1970	1970	0
590	20230802	091300	3007428	1970	1970	1970	1970	0
591	20230802	091200	3007428	1970	1970	1970	1970	3
592	20230802	091100	3001518	1971	1971	1971	1971	50
593	20230802	091000	2902968	1970	1970	1970	1970	8
594	20230802	090900	2887208	1971	1971	1971	1971	0
595	20230802	090800	2887208	1971	1971	1971	1971	0
596	20230802	090700	2887208	1971	1971	1971	1971	0
597	20230802	090600	2887208	1971	1971	1971	1971	0
598	20230802	090500	2887208	1971	1966	1971	1966	124
599	20230802	090400	2643221	1966	1966	1966	1966	3
600	20230802	090300	2637323	1967	1967	1967	1967	0
601	20230802	090200	2637323	1967	1967	1967	1967	5
602	20230802	090100	2627488	1968	1967	1969	1967	779
603	20230802	090000	1094539	1949	1968	1968	1949	560